KissMeData/293940/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	211100	285566330	5750	5750	5750	5750	892
3	20250207	211000	285566330	5750	5750	5750	5750	0
4	20250207	210900	285566330	5750	5750	5750	5750	0
5	20250207	210800	285566330	5750	5750	5750	5750	0
6	20250207	210700	285566330	5750	5750	5750	5750	0
7	20250207	210600	285566330	5750	5750	5750	5750	0
8	20250207	210500	285566330	5750	5750	5750	5750	0
9	20250207	210400	285566330	5750	5750	5750	5750	0
10	20250207	210300	285566330	5750	5750	5750	5750	0
11	20250207	210200	285566330	5750	5750	5750	5750	0
12	20250207	210100	285566330	5750	5750	5750	5750	0
13	20250207	210000	285566330	5750	5750	5750	5750	0
14	20250207	205900	285566330	5750	5750	5750	5750	0
15	20250207	205800	285566330	5750	5750	5750	5750	0
16	20250207	205700	285566330	5750	5750	5750	5750	0
17	20250207	205600	285566330	5750	5750	5750	5750	0
18	20250207	205500	285566330	5750	5750	5750	5750	0
19	20250207	205400	285566330	5750	5750	5750	5750	0
20	20250207	205300	285566330	5750	5750	5750	5750	0
21	20250207	205200	285566330	5750	5750	5750	5750	0
22	20250207	205100	285566330	5750	5750	5750	5750	0
23	20250207	205000	285566330	5750	5750	5750	5750	0
24	20250207	204900	285566330	5750	5750	5750	5750	0
25	20250207	204800	285566330	5750	5750	5750	5750	0
26	20250207	204700	285566330	5750	5750	5750	5750	0
27	20250207	204600	285566330	5750	5750	5750	5750	0
28	20250207	204500	285566330	5750	5750	5750	5750	0
29	20250207	204400	285566330	5750	5750	5750	5750	0
30	20250207	204300	285566330	5750	5750	5750	5750	0
31	20250207	204200	285566330	5750	5750	5750	5750	0
32	20250207	204100	285566330	5750	5750	5750	5750	892
33	20250207	204000	285566330	5750	5750	5750	5750	0
34	20250207	203900	285566330	5750	5750	5750	5750	0
35	20250207	203800	285566330	5750	5750	5750	5750	0
36	20250207	203700	285566330	5750	5750	5750	5750	0
37	20250207	203600	285566330	5750	5750	5750	5750	0
38	20250207	203500	285566330	5750	5750	5750	5750	0
39	20250207	203400	285566330	5750	5750	5750	5750	0
40	20250207	203300	285566330	5750	5750	5750	5750	0
41	20250207	203200	285566330	5750	5750	5750	5750	0
42	20250207	203100	285566330	5750	5750	5750	5750	0
43	20250207	203000	285566330	5750	5750	5750	5750	0
44	20250207	202900	285566330	5750	5750	5750	5750	0
45	20250207	202800	285566330	5750	5750	5750	5750	0
46	20250207	202700	285566330	5750	5750	5750	5750	0
47	20250207	202600	285566330	5750	5750	5750	5750	0
48	20250207	202500	285566330	5750	5750	5750	5750	0
49	20250207	202400	285566330	5750	5750	5750	5750	0
50	20250207	202300	285566330	5750	5750	5750	5750	0
51	20250207	202200	285566330	5750	5750	5750	5750	0
52	20250207	202100	285566330	5750	5750	5750	5750	0
53	20250207	202000	285566330	5750	5750	5750	5750	0
54	20250207	201900	285566330	5750	5750	5750	5750	0
55	20250207	201800	285566330	5750	5750	5750	5750	0
56	20250207	201700	285566330	5750	5750	5750	5750	0
57	20250207	201600	285566330	5750	5750	5750	5750	0
58	20250207	201500	285566330	5750	5750	5750	5750	0
59	20250207	201400	285566330	5750	5750	5750	5750	0
60	20250207	201300	285566330	5750	5750	5750	5750	0
61	20250207	201200	285566330	5750	5750	5750	5750	0
62	20250207	201100	285566330	5750	5750	5750	5750	892
63	20250207	201000	285566330	5750	5750	5750	5750	0
64	20250207	200900	285566330	5750	5750	5750	5750	0
65	20250207	200800	285566330	5750	5750	5750	5750	0
66	20250207	200700	285566330	5750	5750	5750	5750	0
67	20250207	200600	285566330	5750	5750	5750	5750	0
68	20250207	200500	285566330	5750	5750	5750	5750	0
69	20250207	200400	285566330	5750	5750	5750	5750	0
70	20250207	200300	285566330	5750	5750	5750	5750	0
71	20250207	200200	285566330	5750	5750	5750	5750	0
72	20250207	200100	285566330	5750	5750	5750	5750	0
73	20250207	200000	285566330	5750	5750	5750	5750	0
74	20250207	195900	285566330	5750	5750	5750	5750	0
75	20250207	195800	285566330	5750	5750	5750	5750	0
76	20250207	195700	285566330	5750	5750	5750	5750	0
77	20250207	195600	285566330	5750	5750	5750	5750	0
78	20250207	195500	285566330	5750	5750	5750	5750	0
79	20250207	195400	285566330	5750	5750	5750	5750	0
80	20250207	195300	285566330	5750	5750	5750	5750	0
81	20250207	195200	285566330	5750	5750	5750	5750	0
82	20250207	195100	285566330	5750	5750	5750	5750	0
83	20250207	195000	285566330	5750	5750	5750	5750	0
84	20250207	194900	285566330	5750	5750	5750	5750	0
85	20250207	194800	285566330	5750	5750	5750	5750	0
86	20250207	194700	285566330	5750	5750	5750	5750	0
87	20250207	194600	285566330	5750	5750	5750	5750	0
88	20250207	194500	285566330	5750	5750	5750	5750	0
89	20250207	194400	285566330	5750	5750	5750	5750	0
90	20250207	194300	285566330	5750	5750	5750	5750	0
91	20250207	194200	285566330	5750	5750	5750	5750	0
92	20250207	194100	285566330	5750	5750	5750	5750	892
93	20250207	194000	285566330	5750	5750	5750	5750	0
94	20250207	193900	285566330	5750	5750	5750	5750	0
95	20250207	193800	285566330	5750	5750	5750	5750	0
96	20250207	193700	285566330	5750	5750	5750	5750	0
97	20250207	193600	285566330	5750	5750	5750	5750	0
98	20250207	193500	285566330	5750	5750	5750	5750	0
99	20250207	193400	285566330	5750	5750	5750	5750	0
100	20250207	193300	285566330	5750	5750	5750	5750	0
101	20250207	193200	285566330	5750	5750	5750	5750	0
102	20250207	193100	285566330	5750	5750	5750	5750	0
103	20250207	193000	285566330	5750	5750	5750	5750	0
104	20250207	192900	285566330	5750	5750	5750	5750	0
105	20250207	192800	285566330	5750	5750	5750	5750	0
106	20250207	192700	285566330	5750	5750	5750	5750	0
107	20250207	192600	285566330	5750	5750	5750	5750	0
108	20250207	192500	285566330	5750	5750	5750	5750	0
109	20250207	192400	285566330	5750	5750	5750	5750	0
110	20250207	192300	285566330	5750	5750	5750	5750	0
111	20250207	192200	285566330	5750	5750	5750	5750	0
112	20250207	192100	285566330	5750	5750	5750	5750	0
113	20250207	192000	285566330	5750	5750	5750	5750	0
114	20250207	191900	285566330	5750	5750	5750	5750	0
115	20250207	191800	285566330	5750	5750	5750	5750	0
116	20250207	191700	285566330	5750	5750	5750	5750	0
117	20250207	191600	285566330	5750	5750	5750	5750	0
118	20250207	191500	285566330	5750	5750	5750	5750	0
119	20250207	191400	285566330	5750	5750	5750	5750	0
120	20250207	191300	285566330	5750	5750	5750	5750	0
121	20250207	191200	285566330	5750	5750	5750	5750	0
122	20250207	191100	285566330	5750	5750	5750	5750	892
123	20250207	191000	285566330	5750	5750	5750	5750	0
124	20250207	190900	285566330	5750	5750	5750	5750	0
125	20250207	190800	285566330	5750	5750	5750	5750	0
126	20250207	190700	285566330	5750	5750	5750	5750	0
127	20250207	190600	285566330	5750	5750	5750	5750	0
128	20250207	190500	285566330	5750	5750	5750	5750	0
129	20250207	190400	285566330	5750	5750	5750	5750	0
130	20250207	190300	285566330	5750	5750	5750	5750	0
131	20250207	190200	285566330	5750	5750	5750	5750	0
132	20250207	190100	285566330	5750	5750	5750	5750	0
133	20250207	190000	285566330	5750	5750	5750	5750	0
134	20250207	185900	285566330	5750	5750	5750	5750	0
135	20250207	185800	285566330	5750	5750	5750	5750	0
136	20250207	185700	285566330	5750	5750	5750	5750	0
137	20250207	185600	285566330	5750	5750	5750	5750	0
138	20250207	185500	285566330	5750	5750	5750	5750	0
139	20250207	185400	285566330	5750	5750	5750	5750	0
140	20250207	185300	285566330	5750	5750	5750	5750	0
141	20250207	185200	285566330	5750	5750	5750	5750	0
142	20250207	185100	285566330	5750	5750	5750	5750	0
143	20250207	185000	285566330	5750	5750	5750	5750	0
144	20250207	184900	285566330	5750	5750	5750	5750	0
145	20250207	184800	285566330	5750	5750	5750	5750	0
146	20250207	184700	285566330	5750	5750	5750	5750	0
147	20250207	184600	285566330	5750	5750	5750	5750	0
148	20250207	184500	285566330	5750	5750	5750	5750	0
149	20250207	184400	285566330	5750	5750	5750	5750	0
150	20250207	184300	285566330	5750	5750	5750	5750	0
151	20250207	184200	285566330	5750	5750	5750	5750	0
152	20250207	184100	285566330	5750	5750	5750	5750	892
153	20250207	184000	285566330	5750	5750	5750	5750	0
154	20250207	183900	285566330	5750	5750	5750	5750	0
155	20250207	183800	285566330	5750	5750	5750	5750	0
156	20250207	183700	285566330	5750	5750	5750	5750	0
157	20250207	183600	285566330	5750	5750	5750	5750	0
158	20250207	183500	285566330	5750	5750	5750	5750	0
159	20250207	183400	285566330	5750	5750	5750	5750	0
160	20250207	183300	285566330	5750	5750	5750	5750	0
161	20250207	183200	285566330	5750	5750	5750	5750	0
162	20250207	183100	285566330	5750	5750	5750	5750	0
163	20250207	183000	285566330	5750	5750	5750	5750	0
164	20250207	182900	285566330	5750	5750	5750	5750	0
165	20250207	182800	285566330	5750	5750	5750	5750	0
166	20250207	182700	285566330	5750	5750	5750	5750	0
167	20250207	182600	285566330	5750	5750	5750	5750	0
168	20250207	182500	285566330	5750	5750	5750	5750	0
169	20250207	182400	285566330	5750	5750	5750	5750	0
170	20250207	182300	285566330	5750	5750	5750	5750	0
171	20250207	182200	285566330	5750	5750	5750	5750	0
172	20250207	182100	285566330	5750	5750	5750	5750	0
173	20250207	182000	285566330	5750	5750	5750	5750	0
174	20250207	181900	285566330	5750	5750	5750	5750	0
175	20250207	181800	285566330	5750	5750	5750	5750	0
176	20250207	181700	285566330	5750	5750	5750	5750	0
177	20250207	181600	285566330	5750	5750	5750	5750	0
178	20250207	181500	285566330	5750	5750	5750	5750	0
179	20250207	181400	285566330	5750	5750	5750	5750	0
180	20250207	181300	285566330	5750	5750	5750	5750	0
181	20250207	181200	285566330	5750	5750	5750	5750	0
182	20250207	181100	285566330	5750	5750	5750	5750	892
183	20250207	181000	285566330	5750	5750	5750	5750	0
184	20250207	180900	285566330	5750	5750	5750	5750	0
185	20250207	180800	285566330	5750	5750	5750	5750	0
186	20250207	180700	285566330	5750	5750	5750	5750	0
187	20250207	180600	285566330	5750	5750	5750	5750	0
188	20250207	180500	285566330	5750	5750	5750	5750	0
189	20250207	180400	285566330	5750	5750	5750	5750	0
190	20250207	180300	285566330	5750	5750	5750	5750	0
191	20250207	180200	285566330	5750	5750	5750	5750	0
192	20250207	180100	285566330	5750	5750	5750	5750	0
193	20250207	180000	285566330	5750	5750	5750	5750	0
194	20250207	175900	285566330	5750	5750	5750	5750	0
195	20250207	175800	285566330	5750	5750	5750	5750	0
196	20250207	175700	285566330	5750	5750	5750	5750	0
197	20250207	175600	285566330	5750	5750	5750	5750	0
198	20250207	175500	285566330	5750	5750	5750	5750	0
199	20250207	175400	285566330	5750	5750	5750	5750	0
200	20250207	175300	285566330	5750	5750	5750	5750	0
201	20250207	175200	285566330	5750	5750	5750	5750	0
202	20250207	175100	285566330	5750	5750	5750	5750	0
203	20250207	175000	285566330	5750	5750	5750	5750	0
204	20250207	174900	285566330	5750	5750	5750	5750	0
205	20250207	174800	285566330	5750	5750	5750	5750	0
206	20250207	174700	285566330	5750	5750	5750	5750	0
207	20250207	174600	285566330	5750	5750	5750	5750	0
208	20250207	174500	285566330	5750	5750	5750	5750	0
209	20250207	174400	285566330	5750	5750	5750	5750	0
210	20250207	174300	285566330	5750	5750	5750	5750	0
211	20250207	174200	285566330	5750	5750	5750	5750	0
212	20250207	174100	285566330	5750	5750	5750	5750	892
213	20250207	174000	285566330	5750	5750	5750	5750	0
214	20250207	173900	285566330	5750	5750	5750	5750	0
215	20250207	173800	285566330	5750	5750	5750	5750	0
216	20250207	173700	285566330	5750	5750	5750	5750	0
217	20250207	173600	285566330	5750	5750	5750	5750	0
218	20250207	173500	285566330	5750	5750	5750	5750	0
219	20250207	173400	285566330	5750	5750	5750	5750	0
220	20250207	173300	285566330	5750	5750	5750	5750	0
221	20250207	173200	285566330	5750	5750	5750	5750	0
222	20250207	173100	285566330	5750	5750	5750	5750	0
223	20250207	173000	285566330	5750	5750	5750	5750	0
224	20250207	172900	285566330	5750	5750	5750	5750	0
225	20250207	172800	285566330	5750	5750	5750	5750	0
226	20250207	172700	285566330	5750	5750	5750	5750	0
227	20250207	172600	285566330	5750	5750	5750	5750	0
228	20250207	172500	285566330	5750	5750	5750	5750	0
229	20250207	172400	285566330	5750	5750	5750	5750	0
230	20250207	172300	285566330	5750	5750	5750	5750	0
231	20250207	172200	285566330	5750	5750	5750	5750	0
232	20250207	172100	285566330	5750	5750	5750	5750	0
233	20250207	172000	285566330	5750	5750	5750	5750	0
234	20250207	171900	285566330	5750	5750	5750	5750	0
235	20250207	171800	285566330	5750	5750	5750	5750	0
236	20250207	171700	285566330	5750	5750	5750	5750	0
237	20250207	171600	285566330	5750	5750	5750	5750	0
238	20250207	171500	285566330	5750	5750	5750	5750	0
239	20250207	171400	285566330	5750	5750	5750	5750	0
240	20250207	171300	285566330	5750	5750	5750	5750	0
241	20250207	171200	285566330	5750	5750	5750	5750	0
242	20250207	171100	285566330	5750	5750	5750	5750	892
243	20250207	171000	285566330	5750	5750	5750	5750	0
244	20250207	170900	285566330	5750	5750	5750	5750	0
245	20250207	170800	285566330	5750	5750	5750	5750	0
246	20250207	170700	285566330	5750	5750	5750	5750	0
247	20250207	170600	285566330	5750	5750	5750	5750	0
248	20250207	170500	285566330	5750	5750	5750	5750	0
249	20250207	170400	285566330	5750	5750	5750	5750	0
250	20250207	170300	285566330	5750	5750	5750	5750	0
251	20250207	170200	285566330	5750	5750	5750	5750	0
252	20250207	170100	285566330	5750	5750	5750	5750	0
253	20250207	170000	285566330	5750	5750	5750	5750	0
254	20250207	165900	285566330	5750	5750	5750	5750	0
255	20250207	165800	285566330	5750	5750	5750	5750	0
256	20250207	165700	285566330	5750	5750	5750	5750	0
257	20250207	165600	285566330	5750	5750	5750	5750	0
258	20250207	165500	285566330	5750	5750	5750	5750	0
259	20250207	165400	285566330	5750	5750	5750	5750	0
260	20250207	165300	285566330	5750	5750	5750	5750	0
261	20250207	165200	285566330	5750	5750	5750	5750	0
262	20250207	165100	285566330	5750	5750	5750	5750	0
263	20250207	165000	285566330	5750	5750	5750	5750	0
264	20250207	164900	285566330	5750	5750	5750	5750	0
265	20250207	164800	285566330	5750	5750	5750	5750	0
266	20250207	164700	285566330	5750	5750	5750	5750	0
267	20250207	164600	285566330	5750	5750	5750	5750	0
268	20250207	164500	285566330	5750	5750	5750	5750	0
269	20250207	164400	285566330	5750	5750	5750	5750	0
270	20250207	164300	285566330	5750	5750	5750	5750	0
271	20250207	164200	285566330	5750	5750	5750	5750	0
272	20250207	164100	285566330	5750	5750	5750	5750	892
273	20250207	164000	285566330	5750	5750	5750	5750	0
274	20250207	163900	285566330	5750	5750	5750	5750	0
275	20250207	163800	285566330	5750	5750	5750	5750	0
276	20250207	163700	285566330	5750	5750	5750	5750	0
277	20250207	163600	285566330	5750	5750	5750	5750	0
278	20250207	163500	285566330	5750	5750	5750	5750	0
279	20250207	163400	285566330	5750	5750	5750	5750	0
280	20250207	163300	285566330	5750	5750	5750	5750	0
281	20250207	163200	285566330	5750	5750	5750	5750	0
282	20250207	163100	285566330	5750	5750	5750	5750	0
283	20250207	163000	285566330	5750	5750	5750	5750	0
284	20250207	162900	285566330	5750	5750	5750	5750	0
285	20250207	162800	285566330	5750	5750	5750	5750	0
286	20250207	162700	285566330	5750	5750	5750	5750	0
287	20250207	162600	285566330	5750	5750	5750	5750	0
288	20250207	162500	285566330	5750	5750	5750	5750	0
289	20250207	162400	285566330	5750	5750	5750	5750	0
290	20250207	162300	285566330	5750	5750	5750	5750	0
291	20250207	162200	285566330	5750	5750	5750	5750	0
292	20250207	162100	285566330	5750	5750	5750	5750	0
293	20250207	162000	285566330	5750	5750	5750	5750	0
294	20250207	161900	285566330	5750	5750	5750	5750	0
295	20250207	161800	285566330	5750	5750	5750	5750	0
296	20250207	161700	285566330	5750	5750	5750	5750	0
297	20250207	161600	285566330	5750	5750	5750	5750	0
298	20250207	161500	285566330	5750	5750	5750	5750	0
299	20250207	161400	285566330	5750	5750	5750	5750	0
300	20250207	161300	285566330	5750	5750	5750	5750	0
301	20250207	161200	285566330	5750	5750	5750	5750	0
302	20250207	161100	285566330	5750	5750	5750	5750	892
303	20250207	161000	285566330	5750	5750	5750	5750	0
304	20250207	160900	285566330	5750	5750	5750	5750	0
305	20250207	160800	285566330	5750	5750	5750	5750	0
306	20250207	160700	285566330	5750	5750	5750	5750	0
307	20250207	160600	285566330	5750	5750	5750	5750	0
308	20250207	160500	285566330	5750	5750	5750	5750	0
309	20250207	160400	285566330	5750	5750	5750	5750	0
310	20250207	160300	285566330	5750	5750	5750	5750	0
311	20250207	160200	285566330	5750	5750	5750	5750	0
312	20250207	160100	285566330	5750	5750	5750	5750	0
313	20250207	160000	285566330	5750	5750	5750	5750	0
314	20250207	155900	285566330	5750	5750	5750	5750	0
315	20250207	155800	285566330	5750	5750	5750	5750	0
316	20250207	155700	285566330	5750	5750	5750	5750	0
317	20250207	155600	285566330	5750	5750	5750	5750	0
318	20250207	155500	285566330	5750	5750	5750	5750	0
319	20250207	155400	285566330	5750	5750	5750	5750	0
320	20250207	155300	285566330	5750	5750	5750	5750	0
321	20250207	155200	285566330	5750	5750	5750	5750	0
322	20250207	155100	285566330	5750	5750	5750	5750	0
323	20250207	155000	285566330	5750	5750	5750	5750	0
324	20250207	154900	285566330	5750	5750	5750	5750	0
325	20250207	154800	285566330	5750	5750	5750	5750	0
326	20250207	154700	285566330	5750	5750	5750	5750	0
327	20250207	154600	285566330	5750	5750	5750	5750	0
328	20250207	154500	285566330	5750	5750	5750	5750	0
329	20250207	154400	285566330	5750	5750	5750	5750	0
330	20250207	154300	285566330	5750	5750	5750	5750	0
331	20250207	154200	285566330	5750	5750	5750	5750	0
332	20250207	154100	285566330	5750	5750	5750	5750	892
333	20250207	154000	285566330	5750	5750	5750	5750	0
334	20250207	153900	285566330	5750	5750	5750	5750	0
335	20250207	153800	285566330	5750	5750	5750	5750	0
336	20250207	153700	285566330	5750	5750	5750	5750	0
337	20250207	153600	285566330	5750	5750	5750	5750	0
338	20250207	153500	285566330	5750	5750	5750	5750	0
339	20250207	153400	285566330	5750	5750	5750	5750	0
340	20250207	153300	285566330	5750	5750	5750	5750	0
341	20250207	153200	285566330	5750	5750	5750	5750	0
342	20250207	153100	285566330	5750	5750	5750	5750	0
343	20250207	153000	285566330	5750	5750	5750	5750	892
344	20250207	152900	280437330	5750	5750	5750	5750	0
345	20250207	152800	280437330	5750	5750	5750	5750	0
346	20250207	152700	280437330	5750	5750	5750	5750	0
347	20250207	152600	280437330	5750	5750	5750	5750	0
348	20250207	152500	280437330	5750	5750	5750	5750	0
349	20250207	152400	280437330	5750	5750	5750	5750	0
350	20250207	152300	280437330	5750	5750	5750	5750	0
351	20250207	152200	280437330	5750	5750	5750	5750	0
352	20250207	152100	280437330	5750	5750	5750	5750	0
353	20250207	152000	280437330	5750	5750	5750	5750	0
354	20250207	151900	280437330	5750	5750	5760	5750	293
355	20250207	151800	278751580	5760	5760	5760	5760	37
356	20250207	151700	278538460	5760	5760	5760	5760	130
357	20250207	151600	277789660	5760	5750	5760	5750	89
358	20250207	151500	277277550	5750	5740	5750	5740	136
359	20250207	151400	276496030	5750	5750	5750	5750	265
360	20250207	151300	274972280	5750	5750	5750	5750	131
361	20250207	151200	274219030	5750	5750	5750	5750	36
362	20250207	151100	274012030	5750	5750	5750	5750	0
363	20250207	151000	274012030	5750	5750	5750	5750	36
364	20250207	150900	273805030	5750	5750	5750	5750	130
365	20250207	150800	273057530	5750	5750	5750	5750	137
366	20250207	150700	272269780	5750	5750	5750	5750	310
367	20250207	150600	270487280	5740	5750	5750	5740	37
368	20250207	150500	270274540	5750	5750	5750	5750	130
369	20250207	150400	269527040	5750	5750	5750	5750	37
370	20250207	150300	269314290	5750	5750	5750	5750	100
371	20250207	150200	268739290	5750	5750	5750	5750	130
372	20250207	150100	267991790	5750	5740	5750	5740	142
373	20250207	150000	267176350	5750	5750	5750	5750	371
374	20250207	145900	265043100	5750	5750	5750	5750	36
375	20250207	145800	264836100	5750	5750	5750	5750	395
376	20250207	145700	262564850	5750	5750	5750	5750	47
377	20250207	145600	262294600	5750	5750	5750	5750	0
378	20250207	145500	262294600	5750	5750	5750	5750	36
379	20250207	145400	262087600	5750	5750	5750	5750	130
380	20250207	145300	261340100	5750	5740	5750	5740	60
381	20250207	145200	260995340	5750	5750	5750	5750	141
382	20250207	145100	260184590	5750	5750	5750	5740	378
383	20250207	145000	258013200	5750	5750	5750	5750	20
384	20250207	144900	257898200	5750	5740	5750	5740	205
385	20250207	144800	256721140	5750	5750	5750	5750	0
386	20250207	144700	256721140	5750	5750	5750	5750	1202
387	20250207	144600	249809640	5760	5760	5760	5760	0
388	20250207	144500	249809640	5760	5760	5760	5760	36
389	20250207	144400	249602280	5760	5760	5760	5760	301
390	20250207	144300	247868520	5770	5770	5770	5770	166
391	20250207	144200	246910700	5760	5760	5760	5760	0
392	20250207	144100	246910700	5760	5770	5770	5760	186
393	20250207	144000	245838980	5770	5770	5770	5770	130
394	20250207	143900	245088880	5770	5770	5770	5770	36
395	20250207	143800	244881160	5770	5770	5770	5770	1
396	20250207	143700	244875390	5770	5770	5770	5770	38
397	20250207	143600	244656130	5770	5770	5770	5770	130
398	20250207	143500	243906030	5770	5770	5770	5770	36
399	20250207	143400	243698310	5770	5770	5770	5770	0
400	20250207	143300	243698310	5770	5770	5770	5770	36
401	20250207	143200	243490590	5770	5770	5770	5770	130
402	20250207	143100	242740490	5770	5770	5770	5770	0
403	20250207	143000	242740490	5770	5770	5770	5770	36
404	20250207	142900	242532770	5770	5770	5770	5770	0
405	20250207	142800	242532770	5770	5770	5770	5770	166
406	20250207	142700	241574950	5770	5770	5770	5770	0
407	20250207	142600	241574950	5770	5770	5770	5770	37
408	20250207	142500	241361460	5760	5760	5770	5760	282
409	20250207	142400	239735840	5770	5770	5770	5770	46
410	20250207	142300	239470420	5770	5770	5770	5770	0
411	20250207	142200	239470420	5770	5770	5770	5770	36
412	20250207	142100	239262700	5770	5770	5770	5770	130
413	20250207	142000	238512600	5770	5770	5770	5770	36
414	20250207	141900	238304880	5770	5770	5770	5770	0
415	20250207	141800	238304880	5770	5770	5770	5770	36
416	20250207	141700	238097160	5770	5770	5770	5770	130
417	20250207	141600	237347060	5770	5770	5770	5770	38
418	20250207	141500	237127800	5770	5770	5770	5770	0
419	20250207	141400	237127800	5770	5770	5770	5770	166
420	20250207	141300	236169980	5770	5770	5770	5770	0
421	20250207	141200	236169980	5770	5770	5770	5770	36
422	20250207	141100	235962260	5770	5780	5780	5770	50
423	20250207	141000	235673710	5780	5780	5780	5780	167
424	20250207	140900	234708450	5770	5770	5770	5770	20
425	20250207	140800	234593050	5770	5770	5770	5770	22
426	20250207	140700	234466110	5770	5770	5770	5770	770
427	20250207	140600	230023210	5770	5770	5770	5770	339
428	20250207	140500	228067180	5770	5770	5770	5770	0
429	20250207	140400	228067180	5770	5770	5770	5770	36
430	20250207	140300	227859460	5770	5770	5770	5770	130
431	20250207	140200	227109360	5770	5770	5770	5770	37
432	20250207	140100	226895870	5770	5770	5770	5770	3152
433	20250207	140000	208708830	5770	5770	5770	5770	0
434	20250207	135900	208708830	5770	5770	5770	5770	166
435	20250207	135800	207751010	5770	5770	5770	5770	0
436	20250207	135700	207751010	5770	5770	5770	5770	36
437	20250207	135600	207543290	5770	5770	5770	5770	0
438	20250207	135500	207543290	5770	5770	5770	5770	166
439	20250207	135400	206585470	5770	5770	5770	5770	9
440	20250207	135300	206533540	5770	5770	5770	5770	45
441	20250207	135200	206273890	5770	5770	5770	5770	0
442	20250207	135100	206273890	5770	5760	5770	5760	167
443	20250207	135000	205310310	5770	5770	5770	5770	10
444	20250207	134900	205252610	5770	5770	5770	5770	36
445	20250207	134800	205044890	5770	5770	5770	5770	130
446	20250207	134700	204294790	5760	5770	5770	5760	162
447	20250207	134600	203361310	5760	5760	5760	5760	0
448	20250207	134500	203361310	5760	5760	5770	5760	2534
449	20250207	134400	188765110	5760	5760	5760	5760	137
450	20250207	134300	187975990	5760	5760	5760	5760	36
451	20250207	134200	187768630	5760	5760	5760	5760	0
452	20250207	134100	187768630	5760	5760	5760	5760	44
453	20250207	134000	187515190	5760	5760	5760	5760	130
454	20250207	133900	186766390	5760	5760	5760	5760	36
455	20250207	133800	186559030	5760	5760	5760	5760	4
456	20250207	133700	186535990	5760	5760	5760	5760	167
457	20250207	133600	185574070	5760	5760	5760	5760	0
458	20250207	133500	185574070	5760	5760	5760	5760	0
459	20250207	133400	185574070	5760	5760	5760	5760	0
460	20250207	133300	185574070	5760	5760	5760	5760	130
461	20250207	133200	184825270	5760	5760	5760	5760	0
462	20250207	133100	184825270	5760	5760	5760	5760	285
463	20250207	133000	183183670	5760	5760	5760	5760	0
464	20250207	132900	183183670	5760	5760	5760	5760	130
465	20250207	132800	182434870	5750	5750	5750	5750	695
466	20250207	132700	178438620	5760	5760	5760	5760	0
467	20250207	132600	178438620	5760	5760	5760	5760	130
468	20250207	132500	177689820	5760	5760	5760	5760	0
469	20250207	132400	177689820	5760	5760	5760	5760	0
470	20250207	132300	177689820	5760	5760	5760	5760	0
471	20250207	132200	177689820	5760	5760	5760	5760	999
472	20250207	132100	171935580	5750	5750	5750	5750	1
473	20250207	132000	171929830	5760	5760	5760	5760	0
474	20250207	131900	171929830	5760	5760	5760	5760	5
475	20250207	131800	171901030	5760	5760	5760	5760	130
476	20250207	131700	171152230	5760	5760	5760	5760	0
477	20250207	131600	171152230	5760	5760	5760	5760	0
478	20250207	131500	171152230	5760	5760	5760	5760	0
479	20250207	131400	171152230	5760	5760	5760	5760	130
480	20250207	131300	170403430	5760	5760	5760	5760	0
481	20250207	131200	170403430	5760	5760	5760	5760	0
482	20250207	131100	170403430	5760	5760	5760	5760	130
483	20250207	131000	169654630	5760	5760	5760	5760	0
484	20250207	130900	169654630	5760	5760	5760	5760	0
485	20250207	130800	169654630	5760	5760	5760	5760	0
486	20250207	130700	169654630	5760	5760	5760	5760	130
487	20250207	130600	168905830	5750	5750	5750	5750	0
488	20250207	130500	168905830	5750	5750	5750	5750	0
489	20250207	130400	168905830	5750	5750	5750	5750	100
490	20250207	130300	168330830	5750	5750	5750	5750	130
491	20250207	130200	167583330	5740	5740	5740	5740	0
492	20250207	130100	167583330	5740	5740	5740	5740	0
493	20250207	130000	167583330	5740	5750	5750	5740	230
494	20250207	125900	166261830	5750	5750	5750	5750	100
495	20250207	125800	165686830	5750	5750	5750	5750	33
496	20250207	125700	165497080	5750	5750	5750	5750	0
497	20250207	125600	165497080	5750	5750	5750	5750	130
498	20250207	125500	164749580	5740	5740	5740	5740	39
499	20250207	125400	164525720	5750	5750	5750	5750	0
500	20250207	125300	164525720	5750	5750	5750	5750	70
501	20250207	125200	164123220	5750	5750	5750	5750	472
502	20250207	125100	161409220	5740	5740	5740	5740	71
503	20250207	125000	161001680	5750	5750	5750	5750	0
504	20250207	124900	161001680	5750	5750	5750	5750	130
505	20250207	124800	160254180	5740	5740	5740	5740	0
506	20250207	124700	160254180	5740	5740	5740	5740	38
507	20250207	124600	160036060	5740	5740	5740	5740	35
508	20250207	124500	159835160	5750	5750	5750	5750	130
509	20250207	124400	159087660	5750	5750	5750	5750	0
510	20250207	124300	159087660	5750	5750	5750	5750	0
511	20250207	124200	159087660	5750	5750	5750	5750	10
512	20250207	124100	159030160	5750	5750	5750	5750	130
513	20250207	124000	158282660	5740	5740	5740	5740	0
514	20250207	123900	158282660	5740	5740	5740	5740	100
515	20250207	123800	157708660	5740	5750	5750	5740	472
516	20250207	123700	154998010	5750	5750	5750	5750	1
517	20250207	123600	154992260	5750	5750	5750	5750	192
518	20250207	123500	153888260	5760	5760	5760	5760	0
519	20250207	123400	153888260	5760	5760	5760	5760	130
520	20250207	123300	153139460	5750	5750	5750	5750	0
521	20250207	123200	153139460	5750	5750	5750	5750	0
522	20250207	123100	153139460	5750	5750	5750	5750	0
523	20250207	123000	153139460	5750	5740	5750	5740	267
524	20250207	122900	151605580	5750	5750	5750	5750	463
525	20250207	122800	148943330	5760	5760	5760	5760	0
526	20250207	122700	148943330	5760	5760	5760	5760	0
527	20250207	122600	148943330	5760	5760	5760	5760	130
528	20250207	122500	148194530	5760	5760	5760	5760	0
529	20250207	122400	148194530	5760	5760	5760	5760	0
530	20250207	122300	148194530	5760	5760	5760	5760	130
531	20250207	122200	147445730	5760	5760	5760	5760	11
532	20250207	122100	147382370	5750	5750	5750	5750	1
533	20250207	122000	147376620	5760	5760	5760	5760	0
534	20250207	121900	147376620	5760	5760	5760	5760	130
535	20250207	121800	146627820	5760	5760	5760	5760	0
536	20250207	121700	146627820	5760	5760	5760	5760	15
537	20250207	121600	146541420	5760	5760	5760	5760	0
538	20250207	121500	146541420	5760	5760	5760	5760	130
539	20250207	121400	145792620	5750	5750	5750	5750	0
540	20250207	121300	145792620	5750	5750	5750	5750	9
541	20250207	121200	145740870	5750	5750	5750	5750	69
542	20250207	121100	145344120	5750	5750	5750	5750	0
543	20250207	121000	145344120	5750	5750	5750	5750	2
544	20250207	120900	145332620	5750	5750	5750	5750	135
545	20250207	120800	144556370	5750	5750	5750	5750	0
546	20250207	120700	144556370	5750	5750	5750	5750	0
547	20250207	120600	144556370	5750	5750	5750	5750	0
548	20250207	120500	144556370	5750	5760	5760	5750	528
549	20250207	120400	141520090	5760	5760	5760	5760	102
550	20250207	120300	140932570	5760	5760	5760	5760	1
551	20250207	120200	140926810	5760	5760	5760	5760	0
552	20250207	120100	140926810	5760	5760	5760	5760	130
553	20250207	120000	140178010	5760	5760	5760	5760	35
554	20250207	115900	139976410	5760	5760	5760	5760	0
555	20250207	115800	139976410	5760	5760	5760	5760	0
556	20250207	115700	139976410	5760	5760	5760	5760	130
557	20250207	115600	139227610	5750	5750	5750	5750	0
558	20250207	115500	139227610	5750	5750	5750	5750	0
559	20250207	115400	139227610	5750	5750	5750	5750	20
560	20250207	115300	139112610	5760	5760	5760	5760	130
561	20250207	115200	138363810	5760	5760	5760	5760	0
562	20250207	115100	138363810	5760	5760	5760	5760	0
563	20250207	115000	138363810	5760	5760	5760	5760	0
564	20250207	114900	138363810	5760	5760	5760	5760	133
565	20250207	114800	137597730	5760	5760	5760	5760	0
566	20250207	114700	137597730	5760	5760	5760	5760	0
567	20250207	114600	137597730	5760	5760	5760	5760	130
568	20250207	114500	136848930	5760	5760	5760	5760	0
569	20250207	114400	136848930	5760	5760	5760	5760	0
570	20250207	114300	136848930	5760	5760	5760	5760	0
571	20250207	114200	136848930	5760	5760	5760	5760	132
572	20250207	114100	136088610	5760	5760	5760	5760	0
573	20250207	114000	136088610	5760	5760	5760	5760	0
574	20250207	113900	136088610	5760	5760	5760	5760	333
575	20250207	113800	134170530	5770	5770	5770	5770	330
576	20250207	113700	132266430	5770	5770	5770	5770	0
577	20250207	113600	132266430	5770	5770	5770	5770	0
578	20250207	113500	132266430	5770	5770	5770	5770	130
579	20250207	113400	131516330	5770	5770	5770	5770	0
580	20250207	113300	131516330	5770	5770	5770	5770	0
581	20250207	113200	131516330	5770	5770	5770	5770	0
582	20250207	113100	131516330	5770	5770	5770	5770	139
583	20250207	113000	130714300	5770	5770	5770	5770	0
584	20250207	112900	130714300	5770	5770	5770	5770	401
585	20250207	112800	128400530	5770	5770	5770	5770	0
586	20250207	112700	128400530	5770	5770	5770	5770	130
587	20250207	112600	127650430	5760	5760	5760	5760	0
588	20250207	112500	127650430	5760	5760	5760	5760	0
589	20250207	112400	127650430	5760	5760	5760	5760	0
590	20250207	112300	127650430	5760	5760	5760	5760	0
591	20250207	112200	127650430	5760	5760	5760	5760	0
592	20250207	112100	127650430	5760	5760	5760	5760	0
593	20250207	112000	127650430	5760	5760	5760	5760	130
594	20250207	111900	126901630	5770	5770	5770	5770	0
595	20250207	111800	126901630	5770	5770	5770	5770	1
596	20250207	111700	126895860	5760	5760	5760	5760	0
597	20250207	111600	126895860	5760	5760	5760	5760	3130
598	20250207	111500	108867060	5760	5760	5760	5760	4
599	20250207	111400	108844020	5760	5760	5760	5760	0
600	20250207	111300	108844020	5760	5750	5760	5750	3090
601	20250207	111200	91046520	5760	5760	5760	5760	131
602	20250207	111100	90291960	5750	5750	5750	5750	0
603	20250207	111000	90291960	5750	5750	5750	5750	0
604	20250207	110900	90291960	5750	5760	5760	5750	226
605	20250207	110800	88991160	5750	5760	5760	5750	92
606	20250207	110700	88462140	5760	5760	5760	5760	0
607	20250207	110600	88462140	5760	5760	5760	5760	0
608	20250207	110500	88462140	5760	5760	5760	5760	141
609	20250207	110400	87649980	5760	5760	5760	5760	1
610	20250207	110300	87644220	5750	5750	5750	5750	0
611	20250207	110200	87644220	5750	5750	5750	5750	84
612	20250207	110100	87161220	5760	5760	5760	5760	214
613	20250207	110000	85928580	5750	5750	5750	5750	171
614	20250207	105900	84945330	5760	5760	5760	5760	0
615	20250207	105800	84945330	5760	5760	5760	5760	130
616	20250207	105700	84196530	5760	5760	5760	5760	30
617	20250207	105600	84023730	5760	5760	5760	5760	2
618	20250207	105500	84012210	5760	5760	5760	5760	3
619	20250207	105400	83994930	5760	5760	5760	5760	175
620	20250207	105300	82986930	5760	5760	5760	5760	0
621	20250207	105200	82986930	5760	5760	5760	5760	0
622	20250207	105100	82986930	5760	5760	5760	5760	0
623	20250207	105000	82986930	5760	5760	5760	5760	130
624	20250207	104900	82238130	5750	5750	5750	5750	0
625	20250207	104800	82238130	5750	5750	5750	5750	5
626	20250207	104700	82209380	5750	5750	5750	5750	25
627	20250207	104600	82065630	5750	5750	5750	5750	147
628	20250207	104500	81220380	5750	5750	5750	5750	0
629	20250207	104400	81220380	5750	5750	5750	5750	0
630	20250207	104300	81220380	5750	5750	5750	5750	307
631	20250207	104200	79455130	5750	5750	5750	5750	17
632	20250207	104100	79357380	5750	5750	5750	5750	0
633	20250207	104000	79357380	5750	5750	5750	5750	0
634	20250207	103900	79357380	5750	5750	5750	5750	130
635	20250207	103800	78609880	5750	5750	5750	5750	10
636	20250207	103700	78552380	5750	5750	5750	5750	300
637	20250207	103600	76827380	5760	5760	5760	5760	131
638	20250207	103500	76072820	5760	5760	5760	5760	0
639	20250207	103400	76072820	5760	5760	5760	5760	0
640	20250207	103300	76072820	5760	5760	5760	5760	0
641	20250207	103200	76072820	5760	5760	5760	5760	180
642	20250207	103100	75036020	5760	5760	5760	5760	0
643	20250207	103000	75036020	5760	5760	5760	5760	0
644	20250207	102900	75036020	5760	5760	5760	5760	1
645	20250207	102800	75030260	5750	5750	5750	5750	0
646	20250207	102700	75030260	5750	5750	5750	5750	217
647	20250207	102600	73782510	5760	5760	5760	5760	2
648	20250207	102500	73770990	5760	5760	5760	5760	1
649	20250207	102400	73765230	5760	5760	5760	5760	130
650	20250207	102300	73016430	5760	5760	5760	5760	0
651	20250207	102200	73016430	5760	5760	5760	5760	0
652	20250207	102100	73016430	5760	5760	5760	5760	130
653	20250207	102000	72267630	5760	5760	5760	5760	0
654	20250207	101900	72267630	5760	5760	5760	5760	12
655	20250207	101800	72198510	5760	5760	5760	5760	0
656	20250207	101700	72198510	5760	5760	5760	5760	130
657	20250207	101600	71449710	5750	5750	5750	5750	25
658	20250207	101500	71305960	5760	5760	5760	5760	0
659	20250207	101400	71305960	5760	5760	5760	5760	21
660	20250207	101300	71185000	5760	5760	5760	5750	230
661	20250207	101200	69861080	5760	5760	5760	5760	3
662	20250207	101100	69843800	5760	5760	5760	5760	14
663	20250207	101000	69763160	5760	5760	5760	5760	1
664	20250207	100900	69757400	5750	5750	5750	5750	549
665	20250207	100800	66600650	5760	5760	5760	5760	126
666	20250207	100700	65874890	5760	5760	5760	5760	20
667	20250207	100600	65759690	5760	5760	5760	5760	132
668	20250207	100500	64999370	5760	5760	5760	5760	17
669	20250207	100400	64901450	5760	5760	5760	5760	4
670	20250207	100300	64878410	5750	5750	5750	5750	37
671	20250207	100200	64665660	5760	5760	5760	5760	235
672	20250207	100100	63312060	5750	5750	5750	5750	0
673	20250207	100000	63312060	5750	5750	5750	5750	0
674	20250207	095900	63312060	5750	5760	5760	5750	647
675	20250207	095800	59589680	5760	5760	5760	5760	211
676	20250207	095700	58374320	5760	5770	5770	5760	174
677	20250207	095600	57371300	5780	5780	5780	5780	5
678	20250207	095500	57342400	5780	5780	5780	5780	130
679	20250207	095400	56591000	5780	5780	5780	5780	17
680	20250207	095300	56492740	5780	5780	5780	5780	50
681	20250207	095200	56203740	5780	5780	5780	5780	0
682	20250207	095100	56203740	5780	5780	5780	5780	130
683	20250207	095000	55452340	5770	5770	5770	5770	0
684	20250207	094900	55452340	5770	5770	5770	5770	0
685	20250207	094800	55452340	5770	5770	5770	5770	121
686	20250207	094700	54754170	5770	5760	5770	5760	249
687	20250207	094600	53317540	5780	5780	5780	5780	0
688	20250207	094500	53317540	5780	5780	5780	5780	1
689	20250207	094400	53311760	5770	5770	5770	5770	2500
690	20250207	094300	38886760	5770	5770	5770	5770	0
691	20250207	094200	38886760	5770	5770	5770	5770	0
692	20250207	094100	38886760	5770	5770	5770	5770	130
693	20250207	094000	38136660	5770	5770	5770	5770	841
694	20250207	093900	33284090	5770	5760	5770	5760	32
695	20250207	093800	33099510	5770	5770	5770	5770	0
696	20250207	093700	33099510	5770	5770	5770	5770	2006
697	20250207	093600	21524890	5770	5770	5770	5770	135
698	20250207	093500	20745940	5770	5770	5770	5770	3
699	20250207	093400	20728630	5770	5770	5770	5770	105
700	20250207	093300	20122780	5770	5760	5770	5760	532
701	20250207	093200	17057140	5770	5770	5770	5770	11
702	20250207	093100	16993670	5770	5770	5770	5770	16
703	20250207	093000	16901350	5770	5770	5770	5770	1
704	20250207	092900	16895580	5760	5770	5770	5760	955
705	20250207	092800	11393480	5760	5760	5760	5760	0
706	20250207	092700	11393480	5760	5760	5760	5760	0
707	20250207	092600	11393480	5760	5760	5760	5760	62
708	20250207	092500	11036360	5760	5760	5760	5760	71
709	20250207	092400	10627400	5760	5760	5760	5760	0
710	20250207	092300	10627400	5760	5760	5760	5760	0
711	20250207	092200	10627400	5760	5760	5760	5760	130
712	20250207	092100	9878600	5760	5760	5760	5760	3
713	20250207	092000	9861320	5750	5770	5770	5750	344
714	20250207	091900	7879320	5770	5770	5770	5770	24
715	20250207	091800	7740840	5770	5770	5770	5770	236
716	20250207	091700	6379120	5770	5760	5770	5760	12
717	20250207	091600	6309900	5760	5760	5760	5760	231
718	20250207	091500	4979340	5760	5760	5760	5760	0
719	20250207	091400	4979340	5760	5760	5760	5760	101
720	20250207	091300	4397580	5760	5760	5760	5760	0
721	20250207	091200	4397580	5760	5760	5760	5760	0
722	20250207	091100	4397580	5760	5760	5760	5760	1
723	20250207	091000	4391820	5760	5760	5760	5760	130
724	20250207	090900	3643020	5760	5770	5770	5750	7
725	20250207	090800	3602700	5750	5740	5770	5740	66
726	20250207	090700	3223810	5740	5740	5740	5740	53
727	20250207	090600	2919590	5740	5740	5740	5740	0
728	20250207	090500	2919590	5740	5740	5760	5740	167
729	20250207	090400	1960990	5740	5760	5760	5740	31
730	20250207	090300	1782940	5760	5760	5760	5760	1
731	20250207	090200	1777180	5760	5760	5760	5760	0
732	20250207	090100	1777180	5760	5770	5770	5760	6
733	20250207	090000	1742610	5750	5770	5770	5750	303