KissMeData/187420/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	203700	528606285	4485	4485	4485	4485	477
3	20250207	203600	528606285	4485	4485	4485	4485	0
4	20250207	203500	528606285	4485	4485	4485	4485	0
5	20250207	203400	528606285	4485	4485	4485	4485	0
6	20250207	203300	528606285	4485	4485	4485	4485	0
7	20250207	203200	528606285	4485	4485	4485	4485	0
8	20250207	203100	528606285	4485	4485	4485	4485	0
9	20250207	203000	528606285	4485	4485	4485	4485	0
10	20250207	202900	528606285	4485	4485	4485	4485	0
11	20250207	202800	528606285	4485	4485	4485	4485	0
12	20250207	202700	528606285	4485	4485	4485	4485	0
13	20250207	202600	528606285	4485	4485	4485	4485	0
14	20250207	202500	528606285	4485	4485	4485	4485	0
15	20250207	202400	528606285	4485	4485	4485	4485	0
16	20250207	202300	528606285	4485	4485	4485	4485	0
17	20250207	202200	528606285	4485	4485	4485	4485	0
18	20250207	202100	528606285	4485	4485	4485	4485	0
19	20250207	202000	528606285	4485	4485	4485	4485	0
20	20250207	201900	528606285	4485	4485	4485	4485	0
21	20250207	201800	528606285	4485	4485	4485	4485	0
22	20250207	201700	528606285	4485	4485	4485	4485	0
23	20250207	201600	528606285	4485	4485	4485	4485	0
24	20250207	201500	528606285	4485	4485	4485	4485	0
25	20250207	201400	528606285	4485	4485	4485	4485	0
26	20250207	201300	528606285	4485	4485	4485	4485	0
27	20250207	201200	528606285	4485	4485	4485	4485	0
28	20250207	201100	528606285	4485	4485	4485	4485	0
29	20250207	201000	528606285	4485	4485	4485	4485	0
30	20250207	200900	528606285	4485	4485	4485	4485	0
31	20250207	200800	528606285	4485	4485	4485	4485	0
32	20250207	200700	528606285	4485	4485	4485	4485	477
33	20250207	200600	528606285	4485	4485	4485	4485	0
34	20250207	200500	528606285	4485	4485	4485	4485	0
35	20250207	200400	528606285	4485	4485	4485	4485	0
36	20250207	200300	528606285	4485	4485	4485	4485	0
37	20250207	200200	528606285	4485	4485	4485	4485	0
38	20250207	200100	528606285	4485	4485	4485	4485	0
39	20250207	200000	528606285	4485	4485	4485	4485	0
40	20250207	195900	528606285	4485	4485	4485	4485	0
41	20250207	195800	528606285	4485	4485	4485	4485	0
42	20250207	195700	528606285	4485	4485	4485	4485	0
43	20250207	195600	528606285	4485	4485	4485	4485	0
44	20250207	195500	528606285	4485	4485	4485	4485	0
45	20250207	195400	528606285	4485	4485	4485	4485	0
46	20250207	195300	528606285	4485	4485	4485	4485	0
47	20250207	195200	528606285	4485	4485	4485	4485	0
48	20250207	195100	528606285	4485	4485	4485	4485	0
49	20250207	195000	528606285	4485	4485	4485	4485	0
50	20250207	194900	528606285	4485	4485	4485	4485	0
51	20250207	194800	528606285	4485	4485	4485	4485	0
52	20250207	194700	528606285	4485	4485	4485	4485	0
53	20250207	194600	528606285	4485	4485	4485	4485	0
54	20250207	194500	528606285	4485	4485	4485	4485	0
55	20250207	194400	528606285	4485	4485	4485	4485	0
56	20250207	194300	528606285	4485	4485	4485	4485	0
57	20250207	194200	528606285	4485	4485	4485	4485	0
58	20250207	194100	528606285	4485	4485	4485	4485	0
59	20250207	194000	528606285	4485	4485	4485	4485	0
60	20250207	193900	528606285	4485	4485	4485	4485	0
61	20250207	193800	528606285	4485	4485	4485	4485	0
62	20250207	193700	528606285	4485	4485	4485	4485	477
63	20250207	193600	528606285	4485	4485	4485	4485	0
64	20250207	193500	528606285	4485	4485	4485	4485	0
65	20250207	193400	528606285	4485	4485	4485	4485	0
66	20250207	193300	528606285	4485	4485	4485	4485	0
67	20250207	193200	528606285	4485	4485	4485	4485	0
68	20250207	193100	528606285	4485	4485	4485	4485	0
69	20250207	193000	528606285	4485	4485	4485	4485	0
70	20250207	192900	528606285	4485	4485	4485	4485	0
71	20250207	192800	528606285	4485	4485	4485	4485	0
72	20250207	192700	528606285	4485	4485	4485	4485	0
73	20250207	192600	528606285	4485	4485	4485	4485	0
74	20250207	192500	528606285	4485	4485	4485	4485	0
75	20250207	192400	528606285	4485	4485	4485	4485	0
76	20250207	192300	528606285	4485	4485	4485	4485	0
77	20250207	192200	528606285	4485	4485	4485	4485	0
78	20250207	192100	528606285	4485	4485	4485	4485	0
79	20250207	192000	528606285	4485	4485	4485	4485	0
80	20250207	191900	528606285	4485	4485	4485	4485	0
81	20250207	191800	528606285	4485	4485	4485	4485	0
82	20250207	191700	528606285	4485	4485	4485	4485	0
83	20250207	191600	528606285	4485	4485	4485	4485	0
84	20250207	191500	528606285	4485	4485	4485	4485	0
85	20250207	191400	528606285	4485	4485	4485	4485	0
86	20250207	191300	528606285	4485	4485	4485	4485	0
87	20250207	191200	528606285	4485	4485	4485	4485	0
88	20250207	191100	528606285	4485	4485	4485	4485	0
89	20250207	191000	528606285	4485	4485	4485	4485	0
90	20250207	190900	528606285	4485	4485	4485	4485	0
91	20250207	190800	528606285	4485	4485	4485	4485	0
92	20250207	190700	528606285	4485	4485	4485	4485	477
93	20250207	190600	528606285	4485	4485	4485	4485	0
94	20250207	190500	528606285	4485	4485	4485	4485	0
95	20250207	190400	528606285	4485	4485	4485	4485	0
96	20250207	190300	528606285	4485	4485	4485	4485	0
97	20250207	190200	528606285	4485	4485	4485	4485	0
98	20250207	190100	528606285	4485	4485	4485	4485	0
99	20250207	190000	528606285	4485	4485	4485	4485	0
100	20250207	185900	528606285	4485	4485	4485	4485	0
101	20250207	185800	528606285	4485	4485	4485	4485	0
102	20250207	185700	528606285	4485	4485	4485	4485	0
103	20250207	185600	528606285	4485	4485	4485	4485	0
104	20250207	185500	528606285	4485	4485	4485	4485	0
105	20250207	185400	528606285	4485	4485	4485	4485	0
106	20250207	185300	528606285	4485	4485	4485	4485	0
107	20250207	185200	528606285	4485	4485	4485	4485	0
108	20250207	185100	528606285	4485	4485	4485	4485	0
109	20250207	185000	528606285	4485	4485	4485	4485	0
110	20250207	184900	528606285	4485	4485	4485	4485	0
111	20250207	184800	528606285	4485	4485	4485	4485	0
112	20250207	184700	528606285	4485	4485	4485	4485	0
113	20250207	184600	528606285	4485	4485	4485	4485	0
114	20250207	184500	528606285	4485	4485	4485	4485	0
115	20250207	184400	528606285	4485	4485	4485	4485	0
116	20250207	184300	528606285	4485	4485	4485	4485	0
117	20250207	184200	528606285	4485	4485	4485	4485	0
118	20250207	184100	528606285	4485	4485	4485	4485	0
119	20250207	184000	528606285	4485	4485	4485	4485	0
120	20250207	183900	528606285	4485	4485	4485	4485	0
121	20250207	183800	528606285	4485	4485	4485	4485	0
122	20250207	183700	528606285	4485	4485	4485	4485	477
123	20250207	183600	528606285	4485	4485	4485	4485	0
124	20250207	183500	528606285	4485	4485	4485	4485	0
125	20250207	183400	528606285	4485	4485	4485	4485	0
126	20250207	183300	528606285	4485	4485	4485	4485	0
127	20250207	183200	528606285	4485	4485	4485	4485	0
128	20250207	183100	528606285	4485	4485	4485	4485	0
129	20250207	183000	528606285	4485	4485	4485	4485	0
130	20250207	182900	528606285	4485	4485	4485	4485	0
131	20250207	182800	528606285	4485	4485	4485	4485	0
132	20250207	182700	528606285	4485	4485	4485	4485	0
133	20250207	182600	528606285	4485	4485	4485	4485	0
134	20250207	182500	528606285	4485	4485	4485	4485	0
135	20250207	182400	528606285	4485	4485	4485	4485	0
136	20250207	182300	528606285	4485	4485	4485	4485	0
137	20250207	182200	528606285	4485	4485	4485	4485	0
138	20250207	182100	528606285	4485	4485	4485	4485	0
139	20250207	182000	528606285	4485	4485	4485	4485	0
140	20250207	181900	528606285	4485	4485	4485	4485	0
141	20250207	181800	528606285	4485	4485	4485	4485	0
142	20250207	181700	528606285	4485	4485	4485	4485	0
143	20250207	181600	528606285	4485	4485	4485	4485	0
144	20250207	181500	528606285	4485	4485	4485	4485	0
145	20250207	181400	528606285	4485	4485	4485	4485	0
146	20250207	181300	528606285	4485	4485	4485	4485	0
147	20250207	181200	528606285	4485	4485	4485	4485	0
148	20250207	181100	528606285	4485	4485	4485	4485	0
149	20250207	181000	528606285	4485	4485	4485	4485	0
150	20250207	180900	528606285	4485	4485	4485	4485	0
151	20250207	180800	528606285	4485	4485	4485	4485	0
152	20250207	180700	528606285	4485	4485	4485	4485	477
153	20250207	180600	528606285	4485	4485	4485	4485	0
154	20250207	180500	528606285	4485	4485	4485	4485	0
155	20250207	180400	528606285	4485	4485	4485	4485	0
156	20250207	180300	528606285	4485	4485	4485	4485	0
157	20250207	180200	528606285	4485	4485	4485	4485	0
158	20250207	180100	528606285	4485	4485	4485	4485	0
159	20250207	180000	528606285	4485	4485	4485	4485	0
160	20250207	175900	528606285	4485	4485	4485	4485	0
161	20250207	175800	528606285	4485	4485	4485	4485	0
162	20250207	175700	528606285	4485	4485	4485	4485	0
163	20250207	175600	528606285	4485	4485	4485	4485	0
164	20250207	175500	528606285	4485	4485	4485	4485	0
165	20250207	175400	528606285	4485	4485	4485	4485	0
166	20250207	175300	528606285	4485	4485	4485	4485	0
167	20250207	175200	528606285	4485	4485	4485	4485	0
168	20250207	175100	528606285	4485	4485	4485	4485	0
169	20250207	175000	528606285	4485	4485	4485	4485	0
170	20250207	174900	528606285	4485	4485	4485	4485	0
171	20250207	174800	528606285	4485	4485	4485	4485	0
172	20250207	174700	528606285	4485	4485	4485	4485	0
173	20250207	174600	528606285	4485	4485	4485	4485	0
174	20250207	174500	528606285	4485	4485	4485	4485	0
175	20250207	174400	528606285	4485	4485	4485	4485	0
176	20250207	174300	528606285	4485	4485	4485	4485	0
177	20250207	174200	528606285	4485	4485	4485	4485	0
178	20250207	174100	528606285	4485	4485	4485	4485	0
179	20250207	174000	528606285	4485	4485	4485	4485	0
180	20250207	173900	528606285	4485	4485	4485	4485	0
181	20250207	173800	528606285	4485	4485	4485	4485	0
182	20250207	173700	528606285	4485	4485	4485	4485	477
183	20250207	173600	528606285	4485	4485	4485	4485	0
184	20250207	173500	528606285	4485	4485	4485	4485	0
185	20250207	173400	528606285	4485	4485	4485	4485	0
186	20250207	173300	528606285	4485	4485	4485	4485	0
187	20250207	173200	528606285	4485	4485	4485	4485	0
188	20250207	173100	528606285	4485	4485	4485	4485	0
189	20250207	173000	528606285	4485	4485	4485	4485	0
190	20250207	172900	528606285	4485	4485	4485	4485	0
191	20250207	172800	528606285	4485	4485	4485	4485	0
192	20250207	172700	528606285	4485	4485	4485	4485	0
193	20250207	172600	528606285	4485	4485	4485	4485	0
194	20250207	172500	528606285	4485	4485	4485	4485	0
195	20250207	172400	528606285	4485	4485	4485	4485	0
196	20250207	172300	528606285	4485	4485	4485	4485	0
197	20250207	172200	528606285	4485	4485	4485	4485	0
198	20250207	172100	528606285	4485	4485	4485	4485	0
199	20250207	172000	528606285	4485	4485	4485	4485	0
200	20250207	171900	528606285	4485	4485	4485	4485	0
201	20250207	171800	528606285	4485	4485	4485	4485	0
202	20250207	171700	528606285	4485	4485	4485	4485	0
203	20250207	171600	528606285	4485	4485	4485	4485	0
204	20250207	171500	528606285	4485	4485	4485	4485	0
205	20250207	171400	528606285	4485	4485	4485	4485	0
206	20250207	171300	528606285	4485	4485	4485	4485	0
207	20250207	171200	528606285	4485	4485	4485	4485	0
208	20250207	171100	528606285	4485	4485	4485	4485	0
209	20250207	171000	528606285	4485	4485	4485	4485	0
210	20250207	170900	528606285	4485	4485	4485	4485	0
211	20250207	170800	528606285	4485	4485	4485	4485	0
212	20250207	170700	528606285	4485	4485	4485	4485	477
213	20250207	170600	528606285	4485	4485	4485	4485	0
214	20250207	170500	528606285	4485	4485	4485	4485	0
215	20250207	170400	528606285	4485	4485	4485	4485	0
216	20250207	170300	528606285	4485	4485	4485	4485	0
217	20250207	170200	528606285	4485	4485	4485	4485	0
218	20250207	170100	528606285	4485	4485	4485	4485	0
219	20250207	170000	528606285	4485	4485	4485	4485	0
220	20250207	165900	528606285	4485	4485	4485	4485	0
221	20250207	165800	528606285	4485	4485	4485	4485	0
222	20250207	165700	528606285	4485	4485	4485	4485	0
223	20250207	165600	528606285	4485	4485	4485	4485	0
224	20250207	165500	528606285	4485	4485	4485	4485	0
225	20250207	165400	528606285	4485	4485	4485	4485	0
226	20250207	165300	528606285	4485	4485	4485	4485	0
227	20250207	165200	528606285	4485	4485	4485	4485	0
228	20250207	165100	528606285	4485	4485	4485	4485	0
229	20250207	165000	528606285	4485	4485	4485	4485	0
230	20250207	164900	528606285	4485	4485	4485	4485	0
231	20250207	164800	528606285	4485	4485	4485	4485	0
232	20250207	164700	528606285	4485	4485	4485	4485	0
233	20250207	164600	528606285	4485	4485	4485	4485	0
234	20250207	164500	528606285	4485	4485	4485	4485	0
235	20250207	164400	528606285	4485	4485	4485	4485	0
236	20250207	164300	528606285	4485	4485	4485	4485	0
237	20250207	164200	528606285	4485	4485	4485	4485	0
238	20250207	164100	528606285	4485	4485	4485	4485	0
239	20250207	164000	528606285	4485	4485	4485	4485	0
240	20250207	163900	528606285	4485	4485	4485	4485	0
241	20250207	163800	528606285	4485	4485	4485	4485	0
242	20250207	163700	528606285	4485	4485	4485	4485	477
243	20250207	163600	528606285	4485	4485	4485	4485	0
244	20250207	163500	528606285	4485	4485	4485	4485	0
245	20250207	163400	528606285	4485	4485	4485	4485	0
246	20250207	163300	528606285	4485	4485	4485	4485	0
247	20250207	163200	528606285	4485	4485	4485	4485	0
248	20250207	163100	528606285	4485	4485	4485	4485	0
249	20250207	163000	528606285	4485	4485	4485	4485	0
250	20250207	162900	528606285	4485	4485	4485	4485	0
251	20250207	162800	528606285	4485	4485	4485	4485	0
252	20250207	162700	528606285	4485	4485	4485	4485	0
253	20250207	162600	528606285	4485	4485	4485	4485	0
254	20250207	162500	528606285	4485	4485	4485	4485	0
255	20250207	162400	528606285	4485	4485	4485	4485	0
256	20250207	162300	528606285	4485	4485	4485	4485	0
257	20250207	162200	528606285	4485	4485	4485	4485	0
258	20250207	162100	528606285	4485	4485	4485	4485	0
259	20250207	162000	528606285	4485	4485	4485	4485	0
260	20250207	161900	528606285	4485	4485	4485	4485	0
261	20250207	161800	528606285	4485	4485	4485	4485	0
262	20250207	161700	528606285	4485	4485	4485	4485	0
263	20250207	161600	528606285	4485	4485	4485	4485	0
264	20250207	161500	528606285	4485	4485	4485	4485	0
265	20250207	161400	528606285	4485	4485	4485	4485	0
266	20250207	161300	528606285	4485	4485	4485	4485	0
267	20250207	161200	528606285	4485	4485	4485	4485	0
268	20250207	161100	528606285	4485	4485	4485	4485	0
269	20250207	161000	528606285	4485	4485	4485	4485	0
270	20250207	160900	528606285	4485	4485	4485	4485	0
271	20250207	160800	528606285	4485	4485	4485	4485	0
272	20250207	160700	528606285	4485	4485	4485	4485	477
273	20250207	160600	528606285	4485	4485	4485	4485	0
274	20250207	160500	528606285	4485	4485	4485	4485	0
275	20250207	160400	528606285	4485	4485	4485	4485	0
276	20250207	160300	528606285	4485	4485	4485	4485	0
277	20250207	160200	528606285	4485	4485	4485	4485	0
278	20250207	160100	528606285	4485	4485	4485	4485	0
279	20250207	160000	528606285	4485	4485	4485	4485	0
280	20250207	155900	528606285	4485	4485	4485	4485	0
281	20250207	155800	528606285	4485	4485	4485	4485	0
282	20250207	155700	528606285	4485	4485	4485	4485	0
283	20250207	155600	528606285	4485	4485	4485	4485	0
284	20250207	155500	528606285	4485	4485	4485	4485	0
285	20250207	155400	528606285	4485	4485	4485	4485	0
286	20250207	155300	528606285	4485	4485	4485	4485	0
287	20250207	155200	528606285	4485	4485	4485	4485	0
288	20250207	155100	528606285	4485	4485	4485	4485	0
289	20250207	155000	528606285	4485	4485	4485	4485	0
290	20250207	154900	528606285	4485	4485	4485	4485	0
291	20250207	154800	528606285	4485	4485	4485	4485	0
292	20250207	154700	528606285	4485	4485	4485	4485	0
293	20250207	154600	528606285	4485	4485	4485	4485	0
294	20250207	154500	528606285	4485	4485	4485	4485	0
295	20250207	154400	528606285	4485	4485	4485	4485	0
296	20250207	154300	528606285	4485	4485	4485	4485	0
297	20250207	154200	528606285	4485	4485	4485	4485	0
298	20250207	154100	528606285	4485	4485	4485	4485	0
299	20250207	154000	528606285	4485	4485	4485	4485	0
300	20250207	153900	528606285	4485	4485	4485	4485	0
301	20250207	153800	528606285	4485	4485	4485	4485	0
302	20250207	153700	528606285	4485	4485	4485	4485	477
303	20250207	153600	528606285	4485	4485	4485	4485	0
304	20250207	153500	528606285	4485	4485	4485	4485	0
305	20250207	153400	528606285	4485	4485	4485	4485	0
306	20250207	153300	528606285	4485	4485	4485	4485	0
307	20250207	153200	528606285	4485	4485	4485	4485	0
308	20250207	153100	528606285	4485	4485	4485	4485	0
309	20250207	153000	528606285	4485	4485	4485	4485	477
310	20250207	152900	526466940	4470	4470	4470	4470	0
311	20250207	152800	526466940	4470	4470	4470	4470	0
312	20250207	152700	526466940	4470	4470	4470	4470	0
313	20250207	152600	526466940	4470	4470	4470	4470	0
314	20250207	152500	526466940	4470	4470	4470	4470	0
315	20250207	152400	526466940	4470	4470	4470	4470	0
316	20250207	152300	526466940	4470	4470	4470	4470	0
317	20250207	152200	526466940	4470	4470	4470	4470	0
318	20250207	152100	526466940	4470	4470	4470	4470	0
319	20250207	152000	526466940	4470	4470	4470	4470	0
320	20250207	151900	526466940	4470	4460	4470	4460	275
321	20250207	151800	525238040	4470	4470	4470	4470	55
322	20250207	151700	524992190	4450	4450	4450	4450	44
323	20250207	151600	524796390	4455	4470	4470	4455	372
324	20250207	151500	523136280	4455	4460	4460	4455	1063
325	20250207	151400	518398110	4455	4455	4455	4455	0
326	20250207	151300	518398110	4455	4455	4455	4455	443
327	20250207	151200	516424545	4455	4455	4455	4455	23
328	20250207	151100	516322080	4455	4460	4460	4455	855
329	20250207	151000	512512910	4455	4475	4475	4455	826
330	20250207	150900	508831945	4475	4460	4475	4460	620
331	20250207	150800	506059410	4470	4475	4475	4470	12
332	20250207	150700	506005760	4475	4465	4475	4465	281
333	20250207	150600	504749595	4475	4475	4475	4475	0
334	20250207	150500	504749595	4475	4475	4475	4475	12
335	20250207	150400	504695895	4475	4475	4475	4475	15
336	20250207	150300	504628770	4475	4475	4475	4470	108
337	20250207	150200	504145860	4465	4465	4465	4465	1
338	20250207	150100	504141395	4475	4480	4480	4475	355
339	20250207	150000	502552620	4485	4485	4485	4485	50
340	20250207	145900	502328370	4490	4475	4490	4475	840
341	20250207	145800	498565310	4480	4480	4480	4465	580
342	20250207	145700	495966925	4470	4480	4480	4470	201
343	20250207	145600	495068445	4480	4480	4480	4480	0
344	20250207	145500	495068445	4480	4480	4480	4480	20
345	20250207	145400	494978845	4480	4480	4480	4480	101
346	20250207	145300	494526365	4480	4480	4480	4480	355
347	20250207	145200	492935965	4480	4475	4480	4475	476
348	20250207	145100	490805365	4470	4470	4470	4470	499
349	20250207	145000	488574835	4465	4465	4465	4465	318
350	20250207	144900	487154965	4465	4465	4465	4465	10
351	20250207	144800	487110315	4465	4470	4470	4465	47
352	20250207	144700	486900240	4470	4470	4470	4470	6
353	20250207	144600	486873420	4470	4470	4470	4470	215
354	20250207	144500	485912370	4470	4470	4470	4470	245
355	20250207	144400	484817220	4470	4460	4495	4460	1379
356	20250207	144300	478652560	4460	4460	4460	4460	50
357	20250207	144200	478429560	4460	4460	4460	4460	0
358	20250207	144100	478429560	4460	4460	4460	4460	15
359	20250207	144000	478362660	4460	4455	4460	4455	339
360	20250207	143900	476852155	4450	4450	4450	4450	0
361	20250207	143800	476852155	4450	4450	4450	4450	81
362	20250207	143700	476491705	4450	4450	4450	4450	0
363	20250207	143600	476491705	4450	4450	4450	4450	351
364	20250207	143500	474929755	4450	4450	4450	4450	0
365	20250207	143400	474929755	4450	4450	4450	4450	0
366	20250207	143300	474929755	4450	4450	4450	4450	200
367	20250207	143200	474039755	4450	4450	4450	4450	22
368	20250207	143100	473941855	4450	4450	4450	4450	0
369	20250207	143000	473941855	4450	4450	4450	4450	0
370	20250207	142900	473941855	4450	4450	4450	4450	50
371	20250207	142800	473719355	4445	4445	4445	4445	0
372	20250207	142700	473719355	4445	4450	4450	4445	80
373	20250207	142600	473363740	4450	4450	4450	4450	2
374	20250207	142500	473354840	4450	4450	4450	4450	0
375	20250207	142400	473354840	4450	4450	4450	4450	110
376	20250207	142300	472865340	4450	4450	4450	4450	1
377	20250207	142200	472860890	4450	4450	4450	4450	1
378	20250207	142100	472856440	4450	4450	4450	4450	7
379	20250207	142000	472825290	4435	4435	4435	4435	0
380	20250207	141900	472825290	4435	4435	4435	4435	0
381	20250207	141800	472825290	4435	4435	4435	4435	517
382	20250207	141700	470532395	4435	4435	4435	4435	0
383	20250207	141600	470532395	4435	4435	4435	4435	0
384	20250207	141500	470532395	4435	4435	4435	4435	73
385	20250207	141400	470208640	4435	4435	4435	4435	1
386	20250207	141300	470204205	4450	4450	4450	4450	0
387	20250207	141200	470204205	4450	4450	4450	4450	0
388	20250207	141100	470204205	4450	4450	4450	4450	0
389	20250207	141000	470204205	4450	4450	4450	4450	1
390	20250207	140900	470199755	4435	4435	4435	4435	0
391	20250207	140800	470199755	4435	4435	4435	4435	0
392	20250207	140700	470199755	4435	4435	4435	4435	76
393	20250207	140600	469862695	4435	4435	4435	4435	0
394	20250207	140500	469862695	4435	4435	4435	4435	0
395	20250207	140400	469862695	4435	4435	4435	4435	0
396	20250207	140300	469862695	4435	4435	4435	4435	0
397	20250207	140200	469862695	4435	4435	4435	4435	0
398	20250207	140100	469862695	4435	4435	4435	4435	0
399	20250207	140000	469862695	4435	4435	4435	4435	0
400	20250207	135900	469862695	4435	4435	4435	4435	0
401	20250207	135800	469862695	4435	4435	4435	4435	81
402	20250207	135700	469503460	4435	4435	4435	4435	0
403	20250207	135600	469503460	4435	4435	4435	4435	0
404	20250207	135500	469503460	4435	4435	4435	4435	9
405	20250207	135400	469463545	4435	4435	4435	4435	14
406	20250207	135300	469401455	4435	4435	4435	4435	0
407	20250207	135200	469401455	4435	4435	4435	4435	0
408	20250207	135100	469401455	4435	4435	4435	4430	1209
409	20250207	135000	464043160	4435	4435	4435	4435	0
410	20250207	134900	464043160	4435	4435	4435	4435	0
411	20250207	134800	464043160	4435	4435	4435	4435	1
412	20250207	134700	464038725	4430	4430	4430	4430	252
413	20250207	134600	462922365	4435	4435	4435	4435	0
414	20250207	134500	462922365	4435	4435	4435	4435	146
415	20250207	134400	462274855	4440	4440	4440	4440	0
416	20250207	134300	462274855	4440	4440	4440	4440	0
417	20250207	134200	462274855	4440	4440	4440	4440	0
418	20250207	134100	462274855	4440	4440	4440	4440	2
419	20250207	134000	462265975	4440	4435	4440	4435	23
420	20250207	133900	462163905	4435	4435	4435	4435	20
421	20250207	133800	462075205	4435	4450	4450	4435	2300
422	20250207	133700	451869910	4455	4455	4455	4455	1100
423	20250207	133600	446969410	4460	4460	4460	4460	0
424	20250207	133500	446969410	4460	4460	4460	4460	0
425	20250207	133400	446969410	4460	4460	4460	4460	168
426	20250207	133300	446220130	4460	4460	4460	4460	4
427	20250207	133200	446202290	4460	4460	4460	4460	0
428	20250207	133100	446202290	4460	4460	4460	4460	0
429	20250207	133000	446202290	4460	4460	4460	4460	373
430	20250207	132900	444538710	4460	4460	4460	4460	0
431	20250207	132800	444538710	4460	4460	4460	4460	0
432	20250207	132700	444538710	4460	4460	4460	4460	103
433	20250207	132600	444079330	4460	4460	4460	4460	202
434	20250207	132500	443178410	4455	4455	4455	4455	500
435	20250207	132400	440950910	4435	4435	4435	4435	242
436	20250207	132300	439877640	4430	4430	4430	4430	0
437	20250207	132200	439877640	4430	4430	4430	4430	50
438	20250207	132100	439656140	4430	4435	4435	4430	500
439	20250207	132000	437440880	4435	4455	4455	4435	505
440	20250207	131900	435201100	4440	4440	4440	4440	0
441	20250207	131800	435201100	4440	4440	4440	4440	56
442	20250207	131700	434952460	4440	4440	4440	4440	181
443	20250207	131600	434148820	4440	4440	4440	4440	200
444	20250207	131500	433260820	4440	4440	4440	4440	222
445	20250207	131400	432275140	4445	4445	4445	4445	97
446	20250207	131300	431843975	4450	4450	4450	4450	37
447	20250207	131200	431679325	4450	4450	4450	4450	3
448	20250207	131100	431665975	4455	4460	4460	4455	1093
449	20250207	131000	426796280	4460	4460	4460	4460	0
450	20250207	130900	426796280	4460	4460	4460	4460	0
451	20250207	130800	426796280	4460	4460	4460	4460	0
452	20250207	130700	426796280	4460	4460	4460	4460	293
453	20250207	130600	425489500	4460	4460	4460	4460	4
454	20250207	130500	425471660	4460	4460	4460	4460	5
455	20250207	130400	425449360	4460	4460	4460	4460	10
456	20250207	130300	425404760	4455	4455	4455	4455	0
457	20250207	130200	425404760	4455	4460	4460	4455	572
458	20250207	130100	422853775	4460	4460	4460	4460	563
459	20250207	130000	420342795	4455	4455	4455	4455	635
460	20250207	125900	417513870	4460	4460	4460	4460	14
461	20250207	125800	417451430	4455	4455	4455	4455	3
462	20250207	125700	417438065	4455	4455	4455	4455	1143
463	20250207	125600	412346000	4445	4445	4445	4445	0
464	20250207	125500	412346000	4445	4445	4445	4445	20
465	20250207	125400	412257100	4440	4440	4440	4440	0
466	20250207	125300	412257100	4440	4440	4440	4440	0
467	20250207	125200	412257100	4440	4440	4440	4440	0
468	20250207	125100	412257100	4440	4440	4440	4440	207
469	20250207	125000	411338020	4455	4455	4455	4455	0
470	20250207	124900	411338020	4455	4450	4455	4450	2001
471	20250207	124800	402427090	4455	4440	4455	4440	710
472	20250207	124700	399274670	4435	4435	4435	4435	0
473	20250207	124600	399274670	4435	4435	4435	4435	0
474	20250207	124500	399274670	4435	4435	4435	4435	69
475	20250207	124400	398968655	4440	4440	4440	4440	17
476	20250207	124300	398893175	4440	4440	4440	4440	0
477	20250207	124200	398893175	4440	4440	4440	4440	20
478	20250207	124100	398804375	4445	4445	4445	4445	10
479	20250207	124000	398759925	4430	4440	4440	4430	789
480	20250207	123900	395261750	4445	4440	4445	4440	20
481	20250207	123800	395172910	4445	4445	4445	4445	0
482	20250207	123700	395172910	4445	4450	4450	4445	363
483	20250207	123600	393559050	4455	4455	4455	4455	0
484	20250207	123500	393559050	4455	4450	4455	4450	115
485	20250207	123400	393047295	4450	4450	4450	4450	39
486	20250207	123300	392873745	4455	4455	4455	4455	7
487	20250207	123200	392842560	4455	4455	4455	4455	30
488	20250207	123100	392708910	4455	4455	4455	4455	226
489	20250207	123000	391702080	4455	4455	4455	4455	30
490	20250207	122900	391568430	4455	4450	4455	4450	486
491	20250207	122800	389404530	4445	4445	4445	4445	0
492	20250207	122700	389404530	4445	4445	4445	4445	20
493	20250207	122600	389315630	4440	4440	4440	4440	0
494	20250207	122500	389315630	4440	4440	4440	4440	0
495	20250207	122400	389315630	4440	4440	4440	4440	0
496	20250207	122300	389315630	4440	4440	4440	4440	0
497	20250207	122200	389315630	4440	4440	4440	4440	0
498	20250207	122100	389315630	4440	4440	4440	4440	0
499	20250207	122000	389315630	4440	4440	4440	4440	0
500	20250207	121900	389315630	4440	4440	4440	4440	0
501	20250207	121800	389315630	4440	4440	4440	4440	280
502	20250207	121700	388072430	4440	4440	4440	4440	100
503	20250207	121600	387628430	4460	4460	4460	4460	0
504	20250207	121500	387628430	4460	4440	4460	4440	5000
505	20250207	121400	365344210	4435	4435	4435	4435	0
506	20250207	121300	365344210	4435	4435	4435	4435	0
507	20250207	121200	365344210	4435	4435	4435	4435	0
508	20250207	121100	365344210	4435	4440	4440	4435	1172
509	20250207	121000	360143405	4435	4440	4440	4435	567
510	20250207	120900	357626110	4445	4445	4445	4445	100
511	20250207	120800	357181610	4445	4445	4445	4445	31
512	20250207	120700	357043815	4445	4445	4445	4445	0
513	20250207	120600	357043815	4445	4445	4445	4445	0
514	20250207	120500	357043815	4445	4445	4445	4445	0
515	20250207	120400	357043815	4445	4445	4445	4445	356
516	20250207	120300	355461395	4445	4445	4445	4445	0
517	20250207	120200	355461395	4445	4445	4445	4445	0
518	20250207	120100	355461395	4445	4445	4445	4445	0
519	20250207	120000	355461395	4445	4445	4445	4445	0
520	20250207	115900	355461395	4445	4445	4445	4445	102
521	20250207	115800	355008005	4440	4440	4440	4440	53
522	20250207	115700	354772685	4440	4440	4440	4440	0
523	20250207	115600	354772685	4440	4440	4440	4440	0
524	20250207	115500	354772685	4440	4440	4440	4440	1
525	20250207	115400	354768245	4440	4440	4440	4440	5
526	20250207	115300	354746045	4440	4425	4440	4425	16
527	20250207	115200	354675080	4440	4430	4440	4430	440
528	20250207	115100	352725870	4430	4430	4430	4430	606
529	20250207	115000	350041290	4430	4430	4430	4430	845
530	20250207	114900	346297940	4435	4435	4435	4435	0
531	20250207	114800	346297940	4435	4445	4445	4435	462
532	20250207	114700	344246520	4435	4435	4435	4435	284
533	20250207	114600	342986980	4435	4435	4435	4435	80
534	20250207	114500	342632180	4440	4440	4440	4440	0
535	20250207	114400	342632180	4440	4440	4440	4440	59
536	20250207	114300	342370220	4440	4440	4440	4440	10
537	20250207	114200	342325820	4440	4440	4440	4440	211
538	20250207	114100	341388980	4440	4440	4440	4440	0
539	20250207	114000	341388980	4440	4440	4440	4440	0
540	20250207	113900	341388980	4440	4440	4440	4440	0
541	20250207	113800	341388980	4440	4440	4445	4440	450
542	20250207	113700	339390975	4435	4435	4435	4435	0
543	20250207	113600	339390975	4435	4435	4435	4435	0
544	20250207	113500	339390975	4435	4435	4435	4435	6
545	20250207	113400	339364365	4435	4435	4435	4435	0
546	20250207	113300	339364365	4435	4435	4435	4435	0
547	20250207	113200	339364365	4435	4435	4435	4435	0
548	20250207	113100	339364365	4435	4435	4435	4435	249
549	20250207	113000	338260050	4465	4465	4465	4465	0
550	20250207	112900	338260050	4465	4465	4465	4465	0
551	20250207	112800	338260050	4465	4465	4465	4465	0
552	20250207	112700	338260050	4465	4465	4465	4465	0
553	20250207	112600	338260050	4465	4465	4465	4465	245
554	20250207	112500	337166125	4430	4435	4435	4430	248
555	20250207	112400	336067480	4455	4455	4455	4455	1
556	20250207	112300	336063025	4450	4450	4450	4450	10
557	20250207	112200	336018525	4450	4460	4460	4450	297
558	20250207	112100	334694420	4460	4450	4470	4440	3456
559	20250207	112000	319287105	4450	4450	4450	4450	29
560	20250207	111900	319158055	4450	4430	4450	4430	286
561	20250207	111800	317886320	4430	4430	4430	4430	1
562	20250207	111700	317881890	4415	4415	4415	4415	0
563	20250207	111600	317881890	4415	4415	4415	4415	45
564	20250207	111500	317683215	4415	4415	4415	4415	0
565	20250207	111400	317683215	4415	4415	4415	4415	160
566	20250207	111300	316976815	4415	4415	4415	4415	0
567	20250207	111200	316976815	4415	4430	4430	4415	1001
568	20250207	111100	312555495	4430	4430	4430	4430	18
569	20250207	111000	312475755	4430	4430	4430	4430	240
570	20250207	110900	311412555	4430	4430	4430	4430	0
571	20250207	110800	311412555	4430	4430	4430	4430	2
572	20250207	110700	311403695	4430	4430	4430	4430	4
573	20250207	110600	311385975	4430	4430	4430	4430	1
574	20250207	110500	311381545	4430	4430	4430	4430	0
575	20250207	110400	311381545	4430	4430	4430	4430	2
576	20250207	110300	311372685	4435	4435	4435	4435	60
577	20250207	110200	311106585	4435	4435	4435	4435	0
578	20250207	110100	311106585	4435	4425	4435	4425	885
579	20250207	110000	307190190	4420	4420	4420	4420	724
580	20250207	105900	303990110	4420	4420	4420	4420	0
581	20250207	105800	303990110	4420	4420	4420	4420	0
582	20250207	105700	303990110	4420	4420	4420	4420	596
583	20250207	105600	301355790	4415	4415	4415	4415	0
584	20250207	105500	301355790	4415	4415	4415	4415	0
585	20250207	105400	301355790	4415	4420	4420	4415	22
586	20250207	105300	301258560	4420	4420	4420	4420	23
587	20250207	105200	301156900	4420	4415	4420	4415	506
588	20250207	105100	298920410	4415	4420	4420	4415	232
589	20250207	105000	297896125	4420	4420	4420	4420	1023
590	20250207	104900	293374465	4420	4420	4420	4420	0
591	20250207	104800	293374465	4420	4420	4420	4420	458
592	20250207	104700	291350105	4420	4420	4420	4420	28
593	20250207	104600	291226345	4420	4420	4420	4420	0
594	20250207	104500	291226345	4420	4420	4420	4420	0
595	20250207	104400	291226345	4420	4420	4420	4420	5
596	20250207	104300	291204245	4420	4420	4420	4420	1
597	20250207	104200	291199825	4420	4420	4420	4420	0
598	20250207	104100	291199825	4420	4420	4420	4420	95
599	20250207	104000	290779925	4420	4420	4420	4420	4
600	20250207	103900	290762245	4420	4410	4420	4410	1333
601	20250207	103800	284882190	4410	4420	4420	4410	105
602	20250207	103700	284418640	4420	4420	4420	4420	130
603	20250207	103600	283844040	4420	4410	4420	4410	65
604	20250207	103500	283556840	4400	4400	4400	4400	0
605	20250207	103400	283556840	4400	4405	4405	4400	51
606	20250207	103300	283332430	4405	4405	4405	4405	150
607	20250207	103200	282671680	4405	4420	4420	4405	400
608	20250207	103100	280906450	4420	4430	4430	4420	12
609	20250207	103000	280853380	4430	4425	4430	4425	53
610	20250207	102900	280618605	4420	4420	4420	4420	100
611	20250207	102800	280176605	4420	4430	4430	4420	167
612	20250207	102700	279436870	4430	4430	4430	4430	100
613	20250207	102600	278993870	4430	4430	4430	4430	502
614	20250207	102500	276770010	4430	4435	4435	4430	340
615	20250207	102400	275263805	4435	4435	4435	4435	113
616	20250207	102300	274762650	4435	4435	4435	4430	141
617	20250207	102200	274137865	4435	4430	4435	4430	90
618	20250207	102100	273739065	4430	4425	4430	4400	2639
619	20250207	102000	262092735	4430	4405	4430	4405	642
620	20250207	101900	259256245	4405	4405	4405	4405	0
621	20250207	101800	259256245	4405	4405	4405	4405	296
622	20250207	101700	257952365	4385	4425	4425	4370	1846
623	20250207	101600	249855665	4415	4415	4415	4415	543
624	20250207	101500	247458320	4420	4420	4420	4420	48
625	20250207	101400	247246160	4425	4425	4425	4425	639
626	20250207	101300	244418585	4425	4430	4430	4425	6
627	20250207	101200	244392010	4440	4440	4440	4440	2
628	20250207	101100	244383130	4445	4430	4445	4430	2
629	20250207	101000	244374255	4425	4425	4425	4425	0
630	20250207	100900	244374255	4425	4435	4435	4425	1373
631	20250207	100800	238297925	4445	4445	4445	4445	23
632	20250207	100700	238195690	4430	4450	4450	4430	11
633	20250207	100600	238146840	4450	4450	4450	4450	1
634	20250207	100500	238142390	4430	4440	4440	4430	200
635	20250207	100400	237255890	4450	4450	4450	4450	488
636	20250207	100300	235084290	4425	4425	4425	4425	0
637	20250207	100200	235084290	4425	4450	4450	4425	382
638	20250207	100100	233386145	4450	4445	4450	4330	5971
639	20250207	100000	207122380	4445	4445	4445	4445	290
640	20250207	095900	205833330	4445	4445	4445	4445	2500
641	20250207	095800	194720830	4445	4465	4465	4445	6705
642	20250207	095700	164882125	4470	4470	4470	4470	159
643	20250207	095600	164171395	4475	4475	4475	4475	500
644	20250207	095500	161933895	4475	4475	4475	4475	3
645	20250207	095400	161920470	4475	4485	4485	4475	717
646	20250207	095300	158709445	4485	4485	4485	4485	0
647	20250207	095200	158709445	4485	4480	4485	4480	133
648	20250207	095100	158112960	4500	4500	4500	4500	0
649	20250207	095000	158112960	4500	4500	4500	4500	0
650	20250207	094900	158112960	4500	4495	4500	4495	136
651	20250207	094800	157501060	4500	4500	4500	4500	0
652	20250207	094700	157501060	4500	4500	4520	4495	846
653	20250207	094600	153695265	4520	4495	4520	4495	437
654	20250207	094500	151730825	4470	4480	4495	4470	1403
655	20250207	094400	145456895	4495	4485	4495	4485	2249
656	20250207	094300	135370035	4485	4485	4485	4485	95
657	20250207	094200	134943960	4490	4480	4490	4475	121
658	20250207	094100	134402280	4485	4500	4500	4485	2606
659	20250207	094000	122699990	4500	4510	4510	4500	2214
660	20250207	093900	112725065	4510	4510	4510	4510	30
661	20250207	093800	112589765	4505	4505	4505	4505	0
662	20250207	093700	112589765	4505	4510	4510	4505	201
663	20250207	093600	111683260	4530	4530	4530	4530	0
664	20250207	093500	111683260	4530	4530	4530	4530	5
665	20250207	093400	111660610	4495	4510	4510	4495	519
666	20250207	093300	109322440	4505	4505	4505	4505	0
667	20250207	093200	109322440	4505	4505	4505	4505	100
668	20250207	093100	108871940	4495	4490	4500	4490	568
669	20250207	093000	106316295	4500	4505	4505	4495	475
670	20250207	092900	104178940	4510	4490	4510	4490	137
671	20250207	092800	103563790	4490	4505	4505	4490	513
672	20250207	092700	101257880	4505	4505	4505	4505	3
673	20250207	092600	101244365	4505	4520	4520	4505	11
674	20250207	092500	101194795	4500	4510	4510	4500	220
675	20250207	092400	100204380	4525	4530	4530	4505	397
676	20250207	092300	98414920	4510	4525	4535	4510	490
677	20250207	092200	96201580	4525	4525	4525	4525	15
678	20250207	092100	96133705	4525	4525	4525	4525	21
679	20250207	092000	96038680	4525	4515	4525	4515	58
680	20250207	091900	95776490	4520	4530	4530	4520	7
681	20250207	091800	95744810	4520	4525	4530	4505	36
682	20250207	091700	95582300	4525	4520	4535	4520	56
683	20250207	091600	95328775	4520	4505	4530	4505	515
684	20250207	091500	93002290	4505	4485	4505	4485	12
685	20250207	091400	92948250	4495	4485	4495	4485	203
686	20250207	091300	92036385	4485	4460	4490	4460	2139
687	20250207	091200	82485080	4465	4420	4485	4420	8864
688	20250207	091100	43184650	4250	4250	4250	4250	0
689	20250207	091000	43184650	4250	4495	4495	4250	5944
690	20250207	090900	16957125	4500	4505	4505	4500	848
691	20250207	090800	13141025	4505	4505	4505	4505	0
692	20250207	090700	13141025	4505	4510	4510	4505	762
693	20250207	090600	9706610	4510	4510	4510	4510	124
694	20250207	090500	9147370	4520	4510	4520	4510	63
695	20250207	090400	8862740	4495	4515	4515	4495	80
696	20250207	090300	8502655	4515	4530	4530	4515	987
697	20250207	090200	4041410	4525	4525	4525	4525	0
698	20250207	090100	4041410	4525	4525	4525	4525	0
699	20250207	090000	4041410	4525	4545	4580	4520	893