KissMeData/263600/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	210200	57509235	4655	4655	4655	4655	464
3	20250207	210100	57509235	4655	4655	4655	4655	0
4	20250207	210000	57509235	4655	4655	4655	4655	0
5	20250207	205900	57509235	4655	4655	4655	4655	0
6	20250207	205800	57509235	4655	4655	4655	4655	0
7	20250207	205700	57509235	4655	4655	4655	4655	0
8	20250207	205600	57509235	4655	4655	4655	4655	0
9	20250207	205500	57509235	4655	4655	4655	4655	0
10	20250207	205400	57509235	4655	4655	4655	4655	0
11	20250207	205300	57509235	4655	4655	4655	4655	0
12	20250207	205200	57509235	4655	4655	4655	4655	0
13	20250207	205100	57509235	4655	4655	4655	4655	0
14	20250207	205000	57509235	4655	4655	4655	4655	0
15	20250207	204900	57509235	4655	4655	4655	4655	0
16	20250207	204800	57509235	4655	4655	4655	4655	0
17	20250207	204700	57509235	4655	4655	4655	4655	0
18	20250207	204600	57509235	4655	4655	4655	4655	0
19	20250207	204500	57509235	4655	4655	4655	4655	0
20	20250207	204400	57509235	4655	4655	4655	4655	0
21	20250207	204300	57509235	4655	4655	4655	4655	0
22	20250207	204200	57509235	4655	4655	4655	4655	0
23	20250207	204100	57509235	4655	4655	4655	4655	0
24	20250207	204000	57509235	4655	4655	4655	4655	0
25	20250207	203900	57509235	4655	4655	4655	4655	0
26	20250207	203800	57509235	4655	4655	4655	4655	0
27	20250207	203700	57509235	4655	4655	4655	4655	0
28	20250207	203600	57509235	4655	4655	4655	4655	0
29	20250207	203500	57509235	4655	4655	4655	4655	0
30	20250207	203400	57509235	4655	4655	4655	4655	0
31	20250207	203300	57509235	4655	4655	4655	4655	0
32	20250207	203200	57509235	4655	4655	4655	4655	464
33	20250207	203100	57509235	4655	4655	4655	4655	0
34	20250207	203000	57509235	4655	4655	4655	4655	0
35	20250207	202900	57509235	4655	4655	4655	4655	0
36	20250207	202800	57509235	4655	4655	4655	4655	0
37	20250207	202700	57509235	4655	4655	4655	4655	0
38	20250207	202600	57509235	4655	4655	4655	4655	0
39	20250207	202500	57509235	4655	4655	4655	4655	0
40	20250207	202400	57509235	4655	4655	4655	4655	0
41	20250207	202300	57509235	4655	4655	4655	4655	0
42	20250207	202200	57509235	4655	4655	4655	4655	0
43	20250207	202100	57509235	4655	4655	4655	4655	0
44	20250207	202000	57509235	4655	4655	4655	4655	0
45	20250207	201900	57509235	4655	4655	4655	4655	0
46	20250207	201800	57509235	4655	4655	4655	4655	0
47	20250207	201700	57509235	4655	4655	4655	4655	0
48	20250207	201600	57509235	4655	4655	4655	4655	0
49	20250207	201500	57509235	4655	4655	4655	4655	0
50	20250207	201400	57509235	4655	4655	4655	4655	0
51	20250207	201300	57509235	4655	4655	4655	4655	0
52	20250207	201200	57509235	4655	4655	4655	4655	0
53	20250207	201100	57509235	4655	4655	4655	4655	0
54	20250207	201000	57509235	4655	4655	4655	4655	0
55	20250207	200900	57509235	4655	4655	4655	4655	0
56	20250207	200800	57509235	4655	4655	4655	4655	0
57	20250207	200700	57509235	4655	4655	4655	4655	0
58	20250207	200600	57509235	4655	4655	4655	4655	0
59	20250207	200500	57509235	4655	4655	4655	4655	0
60	20250207	200400	57509235	4655	4655	4655	4655	0
61	20250207	200300	57509235	4655	4655	4655	4655	0
62	20250207	200200	57509235	4655	4655	4655	4655	464
63	20250207	200100	57509235	4655	4655	4655	4655	0
64	20250207	200000	57509235	4655	4655	4655	4655	0
65	20250207	195900	57509235	4655	4655	4655	4655	0
66	20250207	195800	57509235	4655	4655	4655	4655	0
67	20250207	195700	57509235	4655	4655	4655	4655	0
68	20250207	195600	57509235	4655	4655	4655	4655	0
69	20250207	195500	57509235	4655	4655	4655	4655	0
70	20250207	195400	57509235	4655	4655	4655	4655	0
71	20250207	195300	57509235	4655	4655	4655	4655	0
72	20250207	195200	57509235	4655	4655	4655	4655	0
73	20250207	195100	57509235	4655	4655	4655	4655	0
74	20250207	195000	57509235	4655	4655	4655	4655	0
75	20250207	194900	57509235	4655	4655	4655	4655	0
76	20250207	194800	57509235	4655	4655	4655	4655	0
77	20250207	194700	57509235	4655	4655	4655	4655	0
78	20250207	194600	57509235	4655	4655	4655	4655	0
79	20250207	194500	57509235	4655	4655	4655	4655	0
80	20250207	194400	57509235	4655	4655	4655	4655	0
81	20250207	194300	57509235	4655	4655	4655	4655	0
82	20250207	194200	57509235	4655	4655	4655	4655	0
83	20250207	194100	57509235	4655	4655	4655	4655	0
84	20250207	194000	57509235	4655	4655	4655	4655	0
85	20250207	193900	57509235	4655	4655	4655	4655	0
86	20250207	193800	57509235	4655	4655	4655	4655	0
87	20250207	193700	57509235	4655	4655	4655	4655	0
88	20250207	193600	57509235	4655	4655	4655	4655	0
89	20250207	193500	57509235	4655	4655	4655	4655	0
90	20250207	193400	57509235	4655	4655	4655	4655	0
91	20250207	193300	57509235	4655	4655	4655	4655	0
92	20250207	193200	57509235	4655	4655	4655	4655	464
93	20250207	193100	57509235	4655	4655	4655	4655	0
94	20250207	193000	57509235	4655	4655	4655	4655	0
95	20250207	192900	57509235	4655	4655	4655	4655	0
96	20250207	192800	57509235	4655	4655	4655	4655	0
97	20250207	192700	57509235	4655	4655	4655	4655	0
98	20250207	192600	57509235	4655	4655	4655	4655	0
99	20250207	192500	57509235	4655	4655	4655	4655	0
100	20250207	192400	57509235	4655	4655	4655	4655	0
101	20250207	192300	57509235	4655	4655	4655	4655	0
102	20250207	192200	57509235	4655	4655	4655	4655	0
103	20250207	192100	57509235	4655	4655	4655	4655	0
104	20250207	192000	57509235	4655	4655	4655	4655	0
105	20250207	191900	57509235	4655	4655	4655	4655	0
106	20250207	191800	57509235	4655	4655	4655	4655	0
107	20250207	191700	57509235	4655	4655	4655	4655	0
108	20250207	191600	57509235	4655	4655	4655	4655	0
109	20250207	191500	57509235	4655	4655	4655	4655	0
110	20250207	191400	57509235	4655	4655	4655	4655	0
111	20250207	191300	57509235	4655	4655	4655	4655	0
112	20250207	191200	57509235	4655	4655	4655	4655	0
113	20250207	191100	57509235	4655	4655	4655	4655	0
114	20250207	191000	57509235	4655	4655	4655	4655	0
115	20250207	190900	57509235	4655	4655	4655	4655	0
116	20250207	190800	57509235	4655	4655	4655	4655	0
117	20250207	190700	57509235	4655	4655	4655	4655	0
118	20250207	190600	57509235	4655	4655	4655	4655	0
119	20250207	190500	57509235	4655	4655	4655	4655	0
120	20250207	190400	57509235	4655	4655	4655	4655	0
121	20250207	190300	57509235	4655	4655	4655	4655	0
122	20250207	190200	57509235	4655	4655	4655	4655	464
123	20250207	190100	57509235	4655	4655	4655	4655	0
124	20250207	190000	57509235	4655	4655	4655	4655	0
125	20250207	185900	57509235	4655	4655	4655	4655	0
126	20250207	185800	57509235	4655	4655	4655	4655	0
127	20250207	185700	57509235	4655	4655	4655	4655	0
128	20250207	185600	57509235	4655	4655	4655	4655	0
129	20250207	185500	57509235	4655	4655	4655	4655	0
130	20250207	185400	57509235	4655	4655	4655	4655	0
131	20250207	185300	57509235	4655	4655	4655	4655	0
132	20250207	185200	57509235	4655	4655	4655	4655	0
133	20250207	185100	57509235	4655	4655	4655	4655	0
134	20250207	185000	57509235	4655	4655	4655	4655	0
135	20250207	184900	57509235	4655	4655	4655	4655	0
136	20250207	184800	57509235	4655	4655	4655	4655	0
137	20250207	184700	57509235	4655	4655	4655	4655	0
138	20250207	184600	57509235	4655	4655	4655	4655	0
139	20250207	184500	57509235	4655	4655	4655	4655	0
140	20250207	184400	57509235	4655	4655	4655	4655	0
141	20250207	184300	57509235	4655	4655	4655	4655	0
142	20250207	184200	57509235	4655	4655	4655	4655	0
143	20250207	184100	57509235	4655	4655	4655	4655	0
144	20250207	184000	57509235	4655	4655	4655	4655	0
145	20250207	183900	57509235	4655	4655	4655	4655	0
146	20250207	183800	57509235	4655	4655	4655	4655	0
147	20250207	183700	57509235	4655	4655	4655	4655	0
148	20250207	183600	57509235	4655	4655	4655	4655	0
149	20250207	183500	57509235	4655	4655	4655	4655	0
150	20250207	183400	57509235	4655	4655	4655	4655	0
151	20250207	183300	57509235	4655	4655	4655	4655	0
152	20250207	183200	57509235	4655	4655	4655	4655	464
153	20250207	183100	57509235	4655	4655	4655	4655	0
154	20250207	183000	57509235	4655	4655	4655	4655	0
155	20250207	182900	57509235	4655	4655	4655	4655	0
156	20250207	182800	57509235	4655	4655	4655	4655	0
157	20250207	182700	57509235	4655	4655	4655	4655	0
158	20250207	182600	57509235	4655	4655	4655	4655	0
159	20250207	182500	57509235	4655	4655	4655	4655	0
160	20250207	182400	57509235	4655	4655	4655	4655	0
161	20250207	182300	57509235	4655	4655	4655	4655	0
162	20250207	182200	57509235	4655	4655	4655	4655	0
163	20250207	182100	57509235	4655	4655	4655	4655	0
164	20250207	182000	57509235	4655	4655	4655	4655	0
165	20250207	181900	57509235	4655	4655	4655	4655	0
166	20250207	181800	57509235	4655	4655	4655	4655	0
167	20250207	181700	57509235	4655	4655	4655	4655	0
168	20250207	181600	57509235	4655	4655	4655	4655	0
169	20250207	181500	57509235	4655	4655	4655	4655	0
170	20250207	181400	57509235	4655	4655	4655	4655	0
171	20250207	181300	57509235	4655	4655	4655	4655	0
172	20250207	181200	57509235	4655	4655	4655	4655	0
173	20250207	181100	57509235	4655	4655	4655	4655	0
174	20250207	181000	57509235	4655	4655	4655	4655	0
175	20250207	180900	57509235	4655	4655	4655	4655	0
176	20250207	180800	57509235	4655	4655	4655	4655	0
177	20250207	180700	57509235	4655	4655	4655	4655	0
178	20250207	180600	57509235	4655	4655	4655	4655	0
179	20250207	180500	57509235	4655	4655	4655	4655	0
180	20250207	180400	57509235	4655	4655	4655	4655	0
181	20250207	180300	57509235	4655	4655	4655	4655	0
182	20250207	180200	57509235	4655	4655	4655	4655	464
183	20250207	180100	57509235	4655	4655	4655	4655	0
184	20250207	180000	57509235	4655	4655	4655	4655	0
185	20250207	175900	57509235	4655	4655	4655	4655	0
186	20250207	175800	57509235	4655	4655	4655	4655	0
187	20250207	175700	57509235	4655	4655	4655	4655	0
188	20250207	175600	57509235	4655	4655	4655	4655	0
189	20250207	175500	57509235	4655	4655	4655	4655	0
190	20250207	175400	57509235	4655	4655	4655	4655	0
191	20250207	175300	57509235	4655	4655	4655	4655	0
192	20250207	175200	57509235	4655	4655	4655	4655	0
193	20250207	175100	57509235	4655	4655	4655	4655	0
194	20250207	175000	57509235	4655	4655	4655	4655	0
195	20250207	174900	57509235	4655	4655	4655	4655	0
196	20250207	174800	57509235	4655	4655	4655	4655	0
197	20250207	174700	57509235	4655	4655	4655	4655	0
198	20250207	174600	57509235	4655	4655	4655	4655	0
199	20250207	174500	57509235	4655	4655	4655	4655	0
200	20250207	174400	57509235	4655	4655	4655	4655	0
201	20250207	174300	57509235	4655	4655	4655	4655	0
202	20250207	174200	57509235	4655	4655	4655	4655	0
203	20250207	174100	57509235	4655	4655	4655	4655	0
204	20250207	174000	57509235	4655	4655	4655	4655	0
205	20250207	173900	57509235	4655	4655	4655	4655	0
206	20250207	173800	57509235	4655	4655	4655	4655	0
207	20250207	173700	57509235	4655	4655	4655	4655	0
208	20250207	173600	57509235	4655	4655	4655	4655	0
209	20250207	173500	57509235	4655	4655	4655	4655	0
210	20250207	173400	57509235	4655	4655	4655	4655	0
211	20250207	173300	57509235	4655	4655	4655	4655	0
212	20250207	173200	57509235	4655	4655	4655	4655	464
213	20250207	173100	57509235	4655	4655	4655	4655	0
214	20250207	173000	57509235	4655	4655	4655	4655	0
215	20250207	172900	57509235	4655	4655	4655	4655	0
216	20250207	172800	57509235	4655	4655	4655	4655	0
217	20250207	172700	57509235	4655	4655	4655	4655	0
218	20250207	172600	57509235	4655	4655	4655	4655	0
219	20250207	172500	57509235	4655	4655	4655	4655	0
220	20250207	172400	57509235	4655	4655	4655	4655	0
221	20250207	172300	57509235	4655	4655	4655	4655	0
222	20250207	172200	57509235	4655	4655	4655	4655	0
223	20250207	172100	57509235	4655	4655	4655	4655	0
224	20250207	172000	57509235	4655	4655	4655	4655	0
225	20250207	171900	57509235	4655	4655	4655	4655	0
226	20250207	171800	57509235	4655	4655	4655	4655	0
227	20250207	171700	57509235	4655	4655	4655	4655	0
228	20250207	171600	57509235	4655	4655	4655	4655	0
229	20250207	171500	57509235	4655	4655	4655	4655	0
230	20250207	171400	57509235	4655	4655	4655	4655	0
231	20250207	171300	57509235	4655	4655	4655	4655	0
232	20250207	171200	57509235	4655	4655	4655	4655	0
233	20250207	171100	57509235	4655	4655	4655	4655	0
234	20250207	171000	57509235	4655	4655	4655	4655	0
235	20250207	170900	57509235	4655	4655	4655	4655	0
236	20250207	170800	57509235	4655	4655	4655	4655	0
237	20250207	170700	57509235	4655	4655	4655	4655	0
238	20250207	170600	57509235	4655	4655	4655	4655	0
239	20250207	170500	57509235	4655	4655	4655	4655	0
240	20250207	170400	57509235	4655	4655	4655	4655	0
241	20250207	170300	57509235	4655	4655	4655	4655	0
242	20250207	170200	57509235	4655	4655	4655	4655	464
243	20250207	170100	57509235	4655	4655	4655	4655	0
244	20250207	170000	57509235	4655	4655	4655	4655	0
245	20250207	165900	57509235	4655	4655	4655	4655	0
246	20250207	165800	57509235	4655	4655	4655	4655	0
247	20250207	165700	57509235	4655	4655	4655	4655	0
248	20250207	165600	57509235	4655	4655	4655	4655	0
249	20250207	165500	57509235	4655	4655	4655	4655	0
250	20250207	165400	57509235	4655	4655	4655	4655	0
251	20250207	165300	57509235	4655	4655	4655	4655	0
252	20250207	165200	57509235	4655	4655	4655	4655	0
253	20250207	165100	57509235	4655	4655	4655	4655	0
254	20250207	165000	57509235	4655	4655	4655	4655	0
255	20250207	164900	57509235	4655	4655	4655	4655	0
256	20250207	164800	57509235	4655	4655	4655	4655	0
257	20250207	164700	57509235	4655	4655	4655	4655	0
258	20250207	164600	57509235	4655	4655	4655	4655	0
259	20250207	164500	57509235	4655	4655	4655	4655	0
260	20250207	164400	57509235	4655	4655	4655	4655	0
261	20250207	164300	57509235	4655	4655	4655	4655	0
262	20250207	164200	57509235	4655	4655	4655	4655	0
263	20250207	164100	57509235	4655	4655	4655	4655	0
264	20250207	164000	57509235	4655	4655	4655	4655	0
265	20250207	163900	57509235	4655	4655	4655	4655	0
266	20250207	163800	57509235	4655	4655	4655	4655	0
267	20250207	163700	57509235	4655	4655	4655	4655	0
268	20250207	163600	57509235	4655	4655	4655	4655	0
269	20250207	163500	57509235	4655	4655	4655	4655	0
270	20250207	163400	57509235	4655	4655	4655	4655	0
271	20250207	163300	57509235	4655	4655	4655	4655	0
272	20250207	163200	57509235	4655	4655	4655	4655	464
273	20250207	163100	57509235	4655	4655	4655	4655	0
274	20250207	163000	57509235	4655	4655	4655	4655	0
275	20250207	162900	57509235	4655	4655	4655	4655	0
276	20250207	162800	57509235	4655	4655	4655	4655	0
277	20250207	162700	57509235	4655	4655	4655	4655	0
278	20250207	162600	57509235	4655	4655	4655	4655	0
279	20250207	162500	57509235	4655	4655	4655	4655	0
280	20250207	162400	57509235	4655	4655	4655	4655	0
281	20250207	162300	57509235	4655	4655	4655	4655	0
282	20250207	162200	57509235	4655	4655	4655	4655	0
283	20250207	162100	57509235	4655	4655	4655	4655	0
284	20250207	162000	57509235	4655	4655	4655	4655	0
285	20250207	161900	57509235	4655	4655	4655	4655	0
286	20250207	161800	57509235	4655	4655	4655	4655	0
287	20250207	161700	57509235	4655	4655	4655	4655	0
288	20250207	161600	57509235	4655	4655	4655	4655	0
289	20250207	161500	57509235	4655	4655	4655	4655	0
290	20250207	161400	57509235	4655	4655	4655	4655	0
291	20250207	161300	57509235	4655	4655	4655	4655	0
292	20250207	161200	57509235	4655	4655	4655	4655	0
293	20250207	161100	57509235	4655	4655	4655	4655	0
294	20250207	161000	57509235	4655	4655	4655	4655	0
295	20250207	160900	57509235	4655	4655	4655	4655	0
296	20250207	160800	57509235	4655	4655	4655	4655	0
297	20250207	160700	57509235	4655	4655	4655	4655	0
298	20250207	160600	57509235	4655	4655	4655	4655	0
299	20250207	160500	57509235	4655	4655	4655	4655	0
300	20250207	160400	57509235	4655	4655	4655	4655	0
301	20250207	160300	57509235	4655	4655	4655	4655	0
302	20250207	160200	57509235	4655	4655	4655	4655	464
303	20250207	160100	57509235	4655	4655	4655	4655	0
304	20250207	160000	57509235	4655	4655	4655	4655	0
305	20250207	155900	57509235	4655	4655	4655	4655	0
306	20250207	155800	57509235	4655	4655	4655	4655	0
307	20250207	155700	57509235	4655	4655	4655	4655	0
308	20250207	155600	57509235	4655	4655	4655	4655	0
309	20250207	155500	57509235	4655	4655	4655	4655	0
310	20250207	155400	57509235	4655	4655	4655	4655	0
311	20250207	155300	57509235	4655	4655	4655	4655	0
312	20250207	155200	57509235	4655	4655	4655	4655	0
313	20250207	155100	57509235	4655	4655	4655	4655	0
314	20250207	155000	57509235	4655	4655	4655	4655	0
315	20250207	154900	57509235	4655	4655	4655	4655	0
316	20250207	154800	57509235	4655	4655	4655	4655	0
317	20250207	154700	57509235	4655	4655	4655	4655	0
318	20250207	154600	57509235	4655	4655	4655	4655	0
319	20250207	154500	57509235	4655	4655	4655	4655	0
320	20250207	154400	57509235	4655	4655	4655	4655	0
321	20250207	154300	57509235	4655	4655	4655	4655	0
322	20250207	154200	57509235	4655	4655	4655	4655	0
323	20250207	154100	57509235	4655	4655	4655	4655	0
324	20250207	154000	57509235	4655	4655	4655	4655	0
325	20250207	153900	57509235	4655	4655	4655	4655	0
326	20250207	153800	57509235	4655	4655	4655	4655	0
327	20250207	153700	57509235	4655	4655	4655	4655	0
328	20250207	153600	57509235	4655	4655	4655	4655	0
329	20250207	153500	57509235	4655	4655	4655	4655	0
330	20250207	153400	57509235	4655	4655	4655	4655	0
331	20250207	153300	57509235	4655	4655	4655	4655	0
332	20250207	153200	57509235	4655	4655	4655	4655	464
333	20250207	153100	57509235	4655	4655	4655	4655	0
334	20250207	153000	57509235	4655	4655	4655	4655	464
335	20250207	152900	55349315	4650	4650	4650	4650	0
336	20250207	152800	55349315	4650	4650	4650	4650	0
337	20250207	152700	55349315	4650	4650	4650	4650	0
338	20250207	152600	55349315	4650	4650	4650	4650	0
339	20250207	152500	55349315	4650	4650	4650	4650	0
340	20250207	152400	55349315	4650	4650	4650	4650	0
341	20250207	152300	55349315	4650	4650	4650	4650	0
342	20250207	152200	55349315	4650	4650	4650	4650	0
343	20250207	152100	55349315	4650	4650	4650	4650	0
344	20250207	152000	55349315	4650	4650	4650	4650	0
345	20250207	151900	55349315	4650	4655	4655	4650	78
346	20250207	151800	54986610	4650	4660	4660	4650	155
347	20250207	151700	54265540	4665	4665	4665	4665	12
348	20250207	151600	54209560	4665	4665	4665	4665	10
349	20250207	151500	54162910	4635	4635	4635	4635	22
350	20250207	151400	54060940	4665	4665	4665	4665	1
351	20250207	151300	54056275	4635	4670	4670	4635	201
352	20250207	151200	53124605	4630	4645	4645	4630	700
353	20250207	151100	49883065	4670	4670	4670	4670	1
354	20250207	151000	49878395	4645	4660	4660	4645	223
355	20250207	150900	48842110	4670	4670	4670	4670	0
356	20250207	150800	48842110	4670	4670	4670	4670	1
357	20250207	150700	48837440	4650	4650	4650	4650	100
358	20250207	150600	48372440	4665	4665	4665	4665	397
359	20250207	150500	46520435	4665	4660	4665	4650	1883
360	20250207	150400	37760885	4660	4660	4660	4660	0
361	20250207	150300	37760885	4660	4660	4660	4660	0
362	20250207	150200	37760885	4660	4665	4665	4660	11
363	20250207	150100	37709575	4660	4660	4660	4660	69
364	20250207	150000	37388035	4665	4665	4665	4665	50
365	20250207	145900	37154785	4665	4665	4665	4665	0
366	20250207	145800	37154785	4665	4665	4665	4665	0
367	20250207	145700	37154785	4665	4665	4665	4665	50
368	20250207	145600	36921535	4665	4665	4665	4665	0
369	20250207	145500	36921535	4665	4665	4665	4665	88
370	20250207	145400	36511015	4665	4665	4665	4665	0
371	20250207	145300	36511015	4665	4665	4665	4665	23
372	20250207	145200	36403720	4665	4665	4665	4665	0
373	20250207	145100	36403720	4665	4665	4665	4665	0
374	20250207	145000	36403720	4665	4665	4665	4665	0
375	20250207	144900	36403720	4665	4665	4665	4665	0
376	20250207	144800	36403720	4665	4665	4665	4665	0
377	20250207	144700	36403720	4665	4665	4665	4665	0
378	20250207	144600	36403720	4665	4665	4665	4665	0
379	20250207	144500	36403720	4665	4665	4665	4665	10
380	20250207	144400	36357070	4665	4665	4665	4665	0
381	20250207	144300	36357070	4665	4665	4665	4665	0
382	20250207	144200	36357070	4665	4665	4665	4665	0
383	20250207	144100	36357070	4665	4665	4665	4665	0
384	20250207	144000	36357070	4665	4665	4665	4665	0
385	20250207	143900	36357070	4665	4665	4665	4665	0
386	20250207	143800	36357070	4665	4665	4665	4665	1
387	20250207	143700	36352405	4665	4665	4665	4665	0
388	20250207	143600	36352405	4665	4665	4665	4665	1
389	20250207	143500	36347740	4660	4660	4660	4660	0
390	20250207	143400	36347740	4660	4660	4660	4660	0
391	20250207	143300	36347740	4660	4660	4660	4660	0
392	20250207	143200	36347740	4660	4660	4660	4660	384
393	20250207	143100	34558300	4660	4660	4660	4660	0
394	20250207	143000	34558300	4660	4665	4665	4660	59
395	20250207	142900	34283255	4670	4670	4670	4670	0
396	20250207	142800	34283255	4670	4670	4670	4670	0
397	20250207	142700	34283255	4670	4670	4670	4670	10
398	20250207	142600	34236555	4670	4670	4670	4670	0
399	20250207	142500	34236555	4670	4670	4670	4670	0
400	20250207	142400	34236555	4670	4670	4670	4670	0
401	20250207	142300	34236555	4670	4670	4670	4670	0
402	20250207	142200	34236555	4670	4670	4670	4670	1
403	20250207	142100	34231885	4670	4670	4670	4670	0
404	20250207	142000	34231885	4670	4670	4670	4670	0
405	20250207	141900	34231885	4670	4670	4670	4670	0
406	20250207	141800	34231885	4670	4670	4670	4670	0
407	20250207	141700	34231885	4670	4670	4670	4670	1
408	20250207	141600	34227215	4665	4665	4665	4665	5
409	20250207	141500	34203890	4675	4675	4675	4675	0
410	20250207	141400	34203890	4675	4675	4675	4675	0
411	20250207	141300	34203890	4675	4675	4675	4675	0
412	20250207	141200	34203890	4675	4675	4675	4675	0
413	20250207	141100	34203890	4675	4675	4675	4675	0
414	20250207	141000	34203890	4675	4675	4675	4675	0
415	20250207	140900	34203890	4675	4675	4675	4675	0
416	20250207	140800	34203890	4675	4675	4675	4675	0
417	20250207	140700	34203890	4675	4675	4675	4675	14
418	20250207	140600	34138440	4670	4670	4670	4670	0
419	20250207	140500	34138440	4670	4670	4670	4670	0
420	20250207	140400	34138440	4670	4670	4670	4670	0
421	20250207	140300	34138440	4670	4670	4670	4670	0
422	20250207	140200	34138440	4670	4670	4670	4670	0
423	20250207	140100	34138440	4670	4670	4670	4670	0
424	20250207	140000	34138440	4670	4670	4670	4670	0
425	20250207	135900	34138440	4670	4670	4670	4670	0
426	20250207	135800	34138440	4670	4670	4670	4670	0
427	20250207	135700	34138440	4670	4670	4670	4670	0
428	20250207	135600	34138440	4670	4670	4670	4670	0
429	20250207	135500	34138440	4670	4670	4670	4670	0
430	20250207	135400	34138440	4670	4670	4670	4670	0
431	20250207	135300	34138440	4670	4670	4670	4670	0
432	20250207	135200	34138440	4670	4670	4670	4670	0
433	20250207	135100	34138440	4670	4670	4670	4670	0
434	20250207	135000	34138440	4670	4670	4670	4670	0
435	20250207	134900	34138440	4670	4670	4670	4670	0
436	20250207	134800	34138440	4670	4670	4670	4670	0
437	20250207	134700	34138440	4670	4670	4670	4670	0
438	20250207	134600	34138440	4670	4670	4670	4670	0
439	20250207	134500	34138440	4670	4670	4670	4670	0
440	20250207	134400	34138440	4670	4670	4670	4670	0
441	20250207	134300	34138440	4670	4670	4670	4670	0
442	20250207	134200	34138440	4670	4670	4670	4670	0
443	20250207	134100	34138440	4670	4670	4670	4670	0
444	20250207	134000	34138440	4670	4670	4670	4670	0
445	20250207	133900	34138440	4670	4670	4670	4670	0
446	20250207	133800	34138440	4670	4665	4670	4665	9
447	20250207	133700	34096450	4665	4665	4665	4665	0
448	20250207	133600	34096450	4665	4665	4665	4665	1
449	20250207	133500	34091785	4660	4660	4660	4660	320
450	20250207	133400	32600585	4660	4660	4660	4660	0
451	20250207	133300	32600585	4660	4660	4660	4660	2
452	20250207	133200	32591265	4665	4665	4665	4665	30
453	20250207	133100	32451315	4665	4665	4665	4665	10
454	20250207	133000	32404665	4665	4665	4665	4665	0
455	20250207	132900	32404665	4665	4665	4665	4665	0
456	20250207	132800	32404665	4665	4665	4665	4665	0
457	20250207	132700	32404665	4665	4665	4665	4665	0
458	20250207	132600	32404665	4665	4665	4665	4665	0
459	20250207	132500	32404665	4665	4665	4665	4665	0
460	20250207	132400	32404665	4665	4665	4665	4665	0
461	20250207	132300	32404665	4665	4665	4665	4665	151
462	20250207	132200	31700250	4675	4675	4675	4675	4
463	20250207	132100	31681550	4675	4675	4675	4675	0
464	20250207	132000	31681550	4675	4675	4675	4675	0
465	20250207	131900	31681550	4675	4665	4675	4665	260
466	20250207	131800	30468640	4665	4665	4665	4665	0
467	20250207	131700	30468640	4665	4665	4665	4665	0
468	20250207	131600	30468640	4665	4665	4665	4665	0
469	20250207	131500	30468640	4665	4665	4665	4665	0
470	20250207	131400	30468640	4665	4665	4665	4665	462
471	20250207	131300	28313410	4675	4675	4675	4675	0
472	20250207	131200	28313410	4675	4675	4675	4675	1
473	20250207	131100	28308735	4660	4670	4670	4660	339
474	20250207	131000	26728420	4675	4675	4675	4675	0
475	20250207	130900	26728420	4675	4675	4675	4675	0
476	20250207	130800	26728420	4675	4675	4675	4675	23
477	20250207	130700	26620895	4685	4685	4685	4685	0
478	20250207	130600	26620895	4685	4685	4685	4685	0
479	20250207	130500	26620895	4685	4685	4685	4685	0
480	20250207	130400	26620895	4685	4685	4685	4685	3
481	20250207	130300	26606840	4690	4690	4690	4690	0
482	20250207	130200	26606840	4690	4690	4690	4690	0
483	20250207	130100	26606840	4690	4690	4690	4690	0
484	20250207	130000	26606840	4690	4680	4690	4680	119
485	20250207	125900	26049730	4690	4690	4690	4690	0
486	20250207	125800	26049730	4690	4690	4690	4690	0
487	20250207	125700	26049730	4690	4690	4690	4690	4
488	20250207	125600	26030970	4690	4690	4690	4690	0
489	20250207	125500	26030970	4690	4690	4690	4690	5
490	20250207	125400	26007520	4695	4695	4695	4695	16
491	20250207	125300	25932400	4695	4695	4695	4695	0
492	20250207	125200	25932400	4695	4695	4695	4695	0
493	20250207	125100	25932400	4695	4695	4695	4695	0
494	20250207	125000	25932400	4695	4690	4695	4690	25
495	20250207	124900	25815125	4690	4690	4690	4690	0
496	20250207	124800	25815125	4690	4690	4690	4690	0
497	20250207	124700	25815125	4690	4690	4690	4690	0
498	20250207	124600	25815125	4690	4690	4690	4690	2
499	20250207	124500	25805745	4690	4690	4690	4690	0
500	20250207	124400	25805745	4690	4690	4690	4690	95
501	20250207	124300	25360195	4695	4695	4695	4695	0
502	20250207	124200	25360195	4695	4695	4695	4695	0
503	20250207	124100	25360195	4695	4695	4695	4695	0
504	20250207	124000	25360195	4695	4695	4695	4695	0
505	20250207	123900	25360195	4695	4695	4695	4695	0
506	20250207	123800	25360195	4695	4695	4695	4695	0
507	20250207	123700	25360195	4695	4695	4695	4695	0
508	20250207	123600	25360195	4695	4680	4695	4675	731
509	20250207	123500	21942410	4680	4680	4680	4680	18
510	20250207	123400	21858170	4680	4680	4680	4680	0
511	20250207	123300	21858170	4680	4680	4680	4680	0
512	20250207	123200	21858170	4680	4680	4680	4680	0
513	20250207	123100	21858170	4680	4680	4680	4680	1
514	20250207	123000	21853490	4675	4670	4675	4670	138
515	20250207	122900	21208360	4670	4670	4670	4670	0
516	20250207	122800	21208360	4670	4670	4670	4670	0
517	20250207	122700	21208360	4670	4665	4670	4665	101
518	20250207	122600	20737190	4670	4670	4670	4670	0
519	20250207	122500	20737190	4670	4670	4670	4670	5
520	20250207	122400	20713840	4675	4675	4675	4675	0
521	20250207	122300	20713840	4675	4675	4675	4675	0
522	20250207	122200	20713840	4675	4675	4675	4675	0
523	20250207	122100	20713840	4675	4675	4675	4675	0
524	20250207	122000	20713840	4675	4675	4675	4675	30
525	20250207	121900	20573590	4675	4675	4675	4675	100
526	20250207	121800	20106090	4675	4675	4675	4675	0
527	20250207	121700	20106090	4675	4675	4675	4675	0
528	20250207	121600	20106090	4675	4675	4675	4675	0
529	20250207	121500	20106090	4675	4675	4675	4675	0
530	20250207	121400	20106090	4675	4675	4675	4675	0
531	20250207	121300	20106090	4675	4675	4675	4675	0
532	20250207	121200	20106090	4675	4675	4675	4675	14
533	20250207	121100	20040640	4675	4675	4675	4675	1
534	20250207	121000	20035965	4675	4675	4675	4675	2
535	20250207	120900	20026615	4675	4675	4675	4675	20
536	20250207	120800	19933115	4675	4675	4675	4675	0
537	20250207	120700	19933115	4675	4675	4675	4675	0
538	20250207	120600	19933115	4675	4675	4675	4675	0
539	20250207	120500	19933115	4675	4675	4675	4675	0
540	20250207	120400	19933115	4675	4675	4675	4675	0
541	20250207	120300	19933115	4675	4675	4675	4675	10
542	20250207	120200	19886365	4675	4675	4675	4675	120
543	20250207	120100	19325365	4670	4670	4670	4670	0
544	20250207	120000	19325365	4670	4670	4670	4670	0
545	20250207	115900	19325365	4670	4670	4670	4670	0
546	20250207	115800	19325365	4670	4670	4670	4670	0
547	20250207	115700	19325365	4670	4670	4670	4670	215
548	20250207	115600	18321315	4675	4675	4675	4675	20
549	20250207	115500	18227815	4675	4670	4675	4670	2
550	20250207	115400	18218470	4665	4665	4665	4665	0
551	20250207	115300	18218470	4665	4665	4665	4665	0
552	20250207	115200	18218470	4665	4680	4680	4665	221
553	20250207	115100	17187475	4680	4680	4680	4680	36
554	20250207	115000	17018995	4680	4680	4680	4680	0
555	20250207	114900	17018995	4680	4680	4680	4680	0
556	20250207	114800	17018995	4680	4680	4680	4680	0
557	20250207	114700	17018995	4680	4680	4680	4680	0
558	20250207	114600	17018995	4680	4680	4680	4680	0
559	20250207	114500	17018995	4680	4680	4680	4680	40
560	20250207	114400	16831795	4665	4665	4665	4665	0
561	20250207	114300	16831795	4665	4665	4665	4665	0
562	20250207	114200	16831795	4665	4665	4665	4665	0
563	20250207	114100	16831795	4665	4665	4665	4665	7
564	20250207	114000	16799140	4665	4665	4665	4665	0
565	20250207	113900	16799140	4665	4665	4665	4665	1
566	20250207	113800	16794475	4665	4665	4665	4665	0
567	20250207	113700	16794475	4665	4665	4665	4665	0
568	20250207	113600	16794475	4665	4665	4665	4665	315
569	20250207	113500	15325000	4680	4680	4680	4680	0
570	20250207	113400	15325000	4680	4680	4680	4680	0
571	20250207	113300	15325000	4680	4680	4680	4680	0
572	20250207	113200	15325000	4680	4680	4680	4680	0
573	20250207	113100	15325000	4680	4680	4680	4680	0
574	20250207	113000	15325000	4680	4680	4680	4680	0
575	20250207	112900	15325000	4680	4680	4680	4680	0
576	20250207	112800	15325000	4680	4680	4680	4680	0
577	20250207	112700	15325000	4680	4680	4680	4680	0
578	20250207	112600	15325000	4680	4680	4680	4680	0
579	20250207	112500	15325000	4680	4680	4680	4680	0
580	20250207	112400	15325000	4680	4680	4680	4680	0
581	20250207	112300	15325000	4680	4680	4680	4680	0
582	20250207	112200	15325000	4680	4680	4680	4680	0
583	20250207	112100	15325000	4680	4680	4680	4680	0
584	20250207	112000	15325000	4680	4680	4680	4680	0
585	20250207	111900	15325000	4680	4680	4680	4680	0
586	20250207	111800	15325000	4680	4680	4680	4680	0
587	20250207	111700	15325000	4680	4680	4680	4680	0
588	20250207	111600	15325000	4680	4680	4680	4680	1
589	20250207	111500	15320320	4680	4680	4680	4680	0
590	20250207	111400	15320320	4680	4680	4680	4680	0
591	20250207	111300	15320320	4680	4680	4680	4680	0
592	20250207	111200	15320320	4680	4680	4680	4680	0
593	20250207	111100	15320320	4680	4680	4680	4680	1
594	20250207	111000	15315640	4660	4660	4660	4660	0
595	20250207	110900	15315640	4660	4660	4660	4660	0
596	20250207	110800	15315640	4660	4660	4660	4660	0
597	20250207	110700	15315640	4660	4660	4660	4660	0
598	20250207	110600	15315640	4660	4660	4660	4660	0
599	20250207	110500	15315640	4660	4660	4660	4660	0
600	20250207	110400	15315640	4660	4660	4660	4660	0
601	20250207	110300	15315640	4660	4660	4660	4660	0
602	20250207	110200	15315640	4660	4660	4660	4660	0
603	20250207	110100	15315640	4660	4660	4660	4660	0
604	20250207	110000	15315640	4660	4660	4660	4660	0
605	20250207	105900	15315640	4660	4660	4660	4660	0
606	20250207	105800	15315640	4660	4660	4660	4660	0
607	20250207	105700	15315640	4660	4660	4660	4660	0
608	20250207	105600	15315640	4660	4660	4660	4660	0
609	20250207	105500	15315640	4660	4660	4660	4660	0
610	20250207	105400	15315640	4660	4660	4660	4660	45
611	20250207	105300	15105940	4660	4670	4670	4660	60
612	20250207	105200	14826040	4675	4675	4675	4675	0
613	20250207	105100	14826040	4675	4675	4675	4675	0
614	20250207	105000	14826040	4675	4675	4675	4675	4
615	20250207	104900	14807340	4675	4675	4675	4675	0
616	20250207	104800	14807340	4675	4675	4675	4675	0
617	20250207	104700	14807340	4675	4675	4675	4675	2
618	20250207	104600	14797990	4670	4670	4670	4670	0
619	20250207	104500	14797990	4670	4670	4670	4670	0
620	20250207	104400	14797990	4670	4670	4670	4670	0
621	20250207	104300	14797990	4670	4670	4670	4670	1
622	20250207	104200	14793320	4675	4675	4675	4675	0
623	20250207	104100	14793320	4675	4675	4675	4675	0
624	20250207	104000	14793320	4675	4675	4675	4675	0
625	20250207	103900	14793320	4675	4675	4675	4675	0
626	20250207	103800	14793320	4675	4675	4675	4675	0
627	20250207	103700	14793320	4675	4675	4675	4675	5
628	20250207	103600	14769945	4660	4660	4660	4660	0
629	20250207	103500	14769945	4660	4660	4660	4660	0
630	20250207	103400	14769945	4660	4660	4660	4660	0
631	20250207	103300	14769945	4660	4660	4660	4660	0
632	20250207	103200	14769945	4660	4660	4660	4660	0
633	20250207	103100	14769945	4660	4660	4660	4660	0
634	20250207	103000	14769945	4660	4660	4660	4660	0
635	20250207	102900	14769945	4660	4660	4660	4660	0
636	20250207	102800	14769945	4660	4660	4660	4660	0
637	20250207	102700	14769945	4660	4660	4660	4660	0
638	20250207	102600	14769945	4660	4665	4665	4660	153
639	20250207	102500	14056630	4670	4670	4670	4670	0
640	20250207	102400	14056630	4670	4675	4675	4670	355
641	20250207	102300	12398740	4675	4675	4675	4675	0
642	20250207	102200	12398740	4675	4675	4675	4675	0
643	20250207	102100	12398740	4675	4680	4680	4675	140
644	20250207	102000	11744235	4680	4680	4680	4680	0
645	20250207	101900	11744235	4680	4680	4680	4680	0
646	20250207	101800	11744235	4680	4680	4680	4680	0
647	20250207	101700	11744235	4680	4680	4680	4680	0
648	20250207	101600	11744235	4680	4680	4680	4680	0
649	20250207	101500	11744235	4680	4680	4680	4680	0
650	20250207	101400	11744235	4680	4680	4680	4680	0
651	20250207	101300	11744235	4680	4680	4680	4680	1
652	20250207	101200	11739555	4675	4675	4675	4675	21
653	20250207	101100	11641380	4680	4680	4680	4680	0
654	20250207	101000	11641380	4680	4680	4680	4680	0
655	20250207	100900	11641380	4680	4680	4680	4680	0
656	20250207	100800	11641380	4680	4680	4680	4680	0
657	20250207	100700	11641380	4680	4680	4680	4680	0
658	20250207	100600	11641380	4680	4680	4680	4680	0
659	20250207	100500	11641380	4680	4680	4680	4680	0
660	20250207	100400	11641380	4680	4680	4680	4680	0
661	20250207	100300	11641380	4680	4680	4680	4680	4
662	20250207	100200	11622660	4680	4685	4685	4680	114
663	20250207	100100	11088890	4680	4680	4680	4680	7
664	20250207	100000	11056130	4680	4675	4680	4675	2
665	20250207	095900	11046775	4680	4680	4680	4680	2
666	20250207	095800	11037415	4700	4700	4700	4700	0
667	20250207	095700	11037415	4700	4700	4700	4700	0
668	20250207	095600	11037415	4700	4700	4700	4700	0
669	20250207	095500	11037415	4700	4700	4700	4700	20
670	20250207	095400	10943415	4700	4695	4700	4695	14
671	20250207	095300	10877680	4680	4680	4680	4680	0
672	20250207	095200	10877680	4680	4680	4680	4680	15
673	20250207	095100	10807480	4680	4680	4680	4680	0
674	20250207	095000	10807480	4680	4680	4680	4680	0
675	20250207	094900	10807480	4680	4680	4680	4680	12
676	20250207	094800	10751320	4680	4680	4680	4680	15
677	20250207	094700	10681120	4680	4700	4700	4680	9
678	20250207	094600	10638960	4680	4680	4700	4670	19
679	20250207	094500	10550020	4700	4670	4700	4670	18
680	20250207	094400	10465840	4670	4675	4675	4670	7
681	20250207	094300	10433145	4700	4700	4700	4700	0
682	20250207	094200	10433145	4700	4700	4700	4700	0
683	20250207	094100	10433145	4700	4700	4700	4700	0
684	20250207	094000	10433145	4700	4700	4700	4700	1
685	20250207	093900	10428445	4665	4665	4665	4665	0
686	20250207	093800	10428445	4665	4665	4665	4665	0
687	20250207	093700	10428445	4665	4665	4665	4665	0
688	20250207	093600	10428445	4665	4700	4700	4665	16
689	20250207	093500	10353765	4665	4665	4700	4665	23
690	20250207	093400	10246395	4665	4665	4700	4665	12
691	20250207	093300	10190380	4665	4680	4680	4665	16
692	20250207	093200	10115695	4680	4680	4680	4680	7
693	20250207	093100	10082935	4700	4680	4700	4680	2
694	20250207	093000	10073555	4680	4680	4680	4680	0
695	20250207	092900	10073555	4680	4680	4680	4680	0
696	20250207	092800	10073555	4680	4680	4680	4680	0
697	20250207	092700	10073555	4680	4680	4680	4680	0
698	20250207	092600	10073555	4680	4680	4680	4680	24
699	20250207	092500	9961235	4680	4680	4680	4680	24
700	20250207	092400	9848915	4680	4695	4695	4680	56
701	20250207	092300	9586715	4700	4700	4700	4700	2
702	20250207	092200	9577315	4700	4700	4700	4700	50
703	20250207	092100	9342315	4700	4700	4700	4700	0
704	20250207	092000	9342315	4700	4700	4700	4700	0
705	20250207	091900	9342315	4700	4700	4700	4700	0
706	20250207	091800	9342315	4700	4700	4700	4700	0
707	20250207	091700	9342315	4700	4695	4700	4695	1000
708	20250207	091600	4644810	4695	4695	4695	4695	0
709	20250207	091500	4644810	4695	4695	4695	4695	1
710	20250207	091400	4640115	4685	4685	4685	4685	811
711	20250207	091300	840580	4685	4685	4685	4685	0
712	20250207	091200	840580	4685	4685	4685	4685	0
713	20250207	091100	840580	4685	4685	4685	4685	9
714	20250207	091000	798415	4660	4660	4660	4660	0
715	20250207	090900	798415	4660	4660	4660	4660	60
716	20250207	090800	518815	4685	4685	4685	4685	0
717	20250207	090700	518815	4685	4660	4685	4660	13
718	20250207	090600	457960	4660	4660	4660	4660	50
719	20250207	090500	224960	4660	4660	4660	4660	0
720	20250207	090400	224960	4660	4660	4660	4660	0
721	20250207	090300	224960	4660	4660	4660	4660	0
722	20250207	090200	224960	4660	4660	4660	4660	0
723	20250207	090100	224960	4660	4660	4660	4660	16
724	20250207	090000	150400	4700	4700	4700	4700	32