KissMeData/052900/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	193700	274747016	1000	1000	1000	1000	952
3	20250207	193600	274747016	1000	1000	1000	1000	0
4	20250207	193500	274747016	1000	1000	1000	1000	0
5	20250207	193400	274747016	1000	1000	1000	1000	0
6	20250207	193300	274747016	1000	1000	1000	1000	0
7	20250207	193200	274747016	1000	1000	1000	1000	0
8	20250207	193100	274747016	1000	1000	1000	1000	0
9	20250207	193000	274747016	1000	1000	1000	1000	0
10	20250207	192900	274747016	1000	1000	1000	1000	0
11	20250207	192800	274747016	1000	1000	1000	1000	0
12	20250207	192700	274747016	1000	1000	1000	1000	0
13	20250207	192600	274747016	1000	1000	1000	1000	0
14	20250207	192500	274747016	1000	1000	1000	1000	0
15	20250207	192400	274747016	1000	1000	1000	1000	0
16	20250207	192300	274747016	1000	1000	1000	1000	0
17	20250207	192200	274747016	1000	1000	1000	1000	0
18	20250207	192100	274747016	1000	1000	1000	1000	0
19	20250207	192000	274747016	1000	1000	1000	1000	0
20	20250207	191900	274747016	1000	1000	1000	1000	0
21	20250207	191800	274747016	1000	1000	1000	1000	0
22	20250207	191700	274747016	1000	1000	1000	1000	0
23	20250207	191600	274747016	1000	1000	1000	1000	0
24	20250207	191500	274747016	1000	1000	1000	1000	0
25	20250207	191400	274747016	1000	1000	1000	1000	0
26	20250207	191300	274747016	1000	1000	1000	1000	0
27	20250207	191200	274747016	1000	1000	1000	1000	0
28	20250207	191100	274747016	1000	1000	1000	1000	0
29	20250207	191000	274747016	1000	1000	1000	1000	0
30	20250207	190900	274747016	1000	1000	1000	1000	0
31	20250207	190800	274747016	1000	1000	1000	1000	0
32	20250207	190700	274747016	1000	1000	1000	1000	952
33	20250207	190600	274747016	1000	1000	1000	1000	0
34	20250207	190500	274747016	1000	1000	1000	1000	0
35	20250207	190400	274747016	1000	1000	1000	1000	0
36	20250207	190300	274747016	1000	1000	1000	1000	0
37	20250207	190200	274747016	1000	1000	1000	1000	0
38	20250207	190100	274747016	1000	1000	1000	1000	0
39	20250207	190000	274747016	1000	1000	1000	1000	0
40	20250207	185900	274747016	1000	1000	1000	1000	0
41	20250207	185800	274747016	1000	1000	1000	1000	0
42	20250207	185700	274747016	1000	1000	1000	1000	0
43	20250207	185600	274747016	1000	1000	1000	1000	0
44	20250207	185500	274747016	1000	1000	1000	1000	0
45	20250207	185400	274747016	1000	1000	1000	1000	0
46	20250207	185300	274747016	1000	1000	1000	1000	0
47	20250207	185200	274747016	1000	1000	1000	1000	0
48	20250207	185100	274747016	1000	1000	1000	1000	0
49	20250207	185000	274747016	1000	1000	1000	1000	0
50	20250207	184900	274747016	1000	1000	1000	1000	0
51	20250207	184800	274747016	1000	1000	1000	1000	0
52	20250207	184700	274747016	1000	1000	1000	1000	0
53	20250207	184600	274747016	1000	1000	1000	1000	0
54	20250207	184500	274747016	1000	1000	1000	1000	0
55	20250207	184400	274747016	1000	1000	1000	1000	0
56	20250207	184300	274747016	1000	1000	1000	1000	0
57	20250207	184200	274747016	1000	1000	1000	1000	0
58	20250207	184100	274747016	1000	1000	1000	1000	0
59	20250207	184000	274747016	1000	1000	1000	1000	0
60	20250207	183900	274747016	1000	1000	1000	1000	0
61	20250207	183800	274747016	1000	1000	1000	1000	0
62	20250207	183700	274747016	1000	1000	1000	1000	952
63	20250207	183600	274747016	1000	1000	1000	1000	0
64	20250207	183500	274747016	1000	1000	1000	1000	0
65	20250207	183400	274747016	1000	1000	1000	1000	0
66	20250207	183300	274747016	1000	1000	1000	1000	0
67	20250207	183200	274747016	1000	1000	1000	1000	0
68	20250207	183100	274747016	1000	1000	1000	1000	0
69	20250207	183000	274747016	1000	1000	1000	1000	0
70	20250207	182900	274747016	1000	1000	1000	1000	0
71	20250207	182800	274747016	1000	1000	1000	1000	0
72	20250207	182700	274747016	1000	1000	1000	1000	0
73	20250207	182600	274747016	1000	1000	1000	1000	0
74	20250207	182500	274747016	1000	1000	1000	1000	0
75	20250207	182400	274747016	1000	1000	1000	1000	0
76	20250207	182300	274747016	1000	1000	1000	1000	0
77	20250207	182200	274747016	1000	1000	1000	1000	0
78	20250207	182100	274747016	1000	1000	1000	1000	0
79	20250207	182000	274747016	1000	1000	1000	1000	0
80	20250207	181900	274747016	1000	1000	1000	1000	0
81	20250207	181800	274747016	1000	1000	1000	1000	0
82	20250207	181700	274747016	1000	1000	1000	1000	0
83	20250207	181600	274747016	1000	1000	1000	1000	0
84	20250207	181500	274747016	1000	1000	1000	1000	0
85	20250207	181400	274747016	1000	1000	1000	1000	0
86	20250207	181300	274747016	1000	1000	1000	1000	0
87	20250207	181200	274747016	1000	1000	1000	1000	0
88	20250207	181100	274747016	1000	1000	1000	1000	0
89	20250207	181000	274747016	1000	1000	1000	1000	0
90	20250207	180900	274747016	1000	1000	1000	1000	0
91	20250207	180800	274747016	1000	1000	1000	1000	0
92	20250207	180700	274747016	1000	1000	1000	1000	952
93	20250207	180600	274747016	1000	1000	1000	1000	0
94	20250207	180500	274747016	1000	1000	1000	1000	0
95	20250207	180400	274747016	1000	1000	1000	1000	0
96	20250207	180300	274747016	1000	1000	1000	1000	0
97	20250207	180200	274747016	1000	1000	1000	1000	0
98	20250207	180100	274747016	1000	1000	1000	1000	0
99	20250207	180000	274747016	1000	1000	1000	1000	0
100	20250207	175900	274747016	1000	1000	1000	1000	0
101	20250207	175800	274747016	1000	1000	1000	1000	0
102	20250207	175700	274747016	1000	1000	1000	1000	0
103	20250207	175600	274747016	1000	1000	1000	1000	0
104	20250207	175500	274747016	1000	1000	1000	1000	0
105	20250207	175400	274747016	1000	1000	1000	1000	0
106	20250207	175300	274747016	1000	1000	1000	1000	0
107	20250207	175200	274747016	1000	1000	1000	1000	0
108	20250207	175100	274747016	1000	1000	1000	1000	0
109	20250207	175000	274747016	1000	1000	1000	1000	0
110	20250207	174900	274747016	1000	1000	1000	1000	0
111	20250207	174800	274747016	1000	1000	1000	1000	0
112	20250207	174700	274747016	1000	1000	1000	1000	0
113	20250207	174600	274747016	1000	1000	1000	1000	0
114	20250207	174500	274747016	1000	1000	1000	1000	0
115	20250207	174400	274747016	1000	1000	1000	1000	0
116	20250207	174300	274747016	1000	1000	1000	1000	0
117	20250207	174200	274747016	1000	1000	1000	1000	0
118	20250207	174100	274747016	1000	1000	1000	1000	0
119	20250207	174000	274747016	1000	1000	1000	1000	0
120	20250207	173900	274747016	1000	1000	1000	1000	0
121	20250207	173800	274747016	1000	1000	1000	1000	0
122	20250207	173700	274747016	1000	1000	1000	1000	952
123	20250207	173600	274747016	1000	1000	1000	1000	0
124	20250207	173500	274747016	1000	1000	1000	1000	0
125	20250207	173400	274747016	1000	1000	1000	1000	0
126	20250207	173300	274747016	1000	1000	1000	1000	0
127	20250207	173200	274747016	1000	1000	1000	1000	0
128	20250207	173100	274747016	1000	1000	1000	1000	0
129	20250207	173000	274747016	1000	1000	1000	1000	0
130	20250207	172900	274747016	1000	1000	1000	1000	0
131	20250207	172800	274747016	1000	1000	1000	1000	0
132	20250207	172700	274747016	1000	1000	1000	1000	0
133	20250207	172600	274747016	1000	1000	1000	1000	0
134	20250207	172500	274747016	1000	1000	1000	1000	0
135	20250207	172400	274747016	1000	1000	1000	1000	0
136	20250207	172300	274747016	1000	1000	1000	1000	0
137	20250207	172200	274747016	1000	1000	1000	1000	0
138	20250207	172100	274747016	1000	1000	1000	1000	0
139	20250207	172000	274747016	1000	1000	1000	1000	0
140	20250207	171900	274747016	1000	1000	1000	1000	0
141	20250207	171800	274747016	1000	1000	1000	1000	0
142	20250207	171700	274747016	1000	1000	1000	1000	0
143	20250207	171600	274747016	1000	1000	1000	1000	0
144	20250207	171500	274747016	1000	1000	1000	1000	0
145	20250207	171400	274747016	1000	1000	1000	1000	0
146	20250207	171300	274747016	1000	1000	1000	1000	0
147	20250207	171200	274747016	1000	1000	1000	1000	0
148	20250207	171100	274747016	1000	1000	1000	1000	0
149	20250207	171000	274747016	1000	1000	1000	1000	0
150	20250207	170900	274747016	1000	1000	1000	1000	0
151	20250207	170800	274747016	1000	1000	1000	1000	0
152	20250207	170700	274747016	1000	1000	1000	1000	952
153	20250207	170600	274747016	1000	1000	1000	1000	0
154	20250207	170500	274747016	1000	1000	1000	1000	0
155	20250207	170400	274747016	1000	1000	1000	1000	0
156	20250207	170300	274747016	1000	1000	1000	1000	0
157	20250207	170200	274747016	1000	1000	1000	1000	0
158	20250207	170100	274747016	1000	1000	1000	1000	0
159	20250207	170000	274747016	1000	1000	1000	1000	0
160	20250207	165900	274747016	1000	1000	1000	1000	0
161	20250207	165800	274747016	1000	1000	1000	1000	0
162	20250207	165700	274747016	1000	1000	1000	1000	0
163	20250207	165600	274747016	1000	1000	1000	1000	0
164	20250207	165500	274747016	1000	1000	1000	1000	0
165	20250207	165400	274747016	1000	1000	1000	1000	0
166	20250207	165300	274747016	1000	1000	1000	1000	0
167	20250207	165200	274747016	1000	1000	1000	1000	0
168	20250207	165100	274747016	1000	1000	1000	1000	0
169	20250207	165000	274747016	1000	1000	1000	1000	0
170	20250207	164900	274747016	1000	1000	1000	1000	0
171	20250207	164800	274747016	1000	1000	1000	1000	0
172	20250207	164700	274747016	1000	1000	1000	1000	0
173	20250207	164600	274747016	1000	1000	1000	1000	0
174	20250207	164500	274747016	1000	1000	1000	1000	0
175	20250207	164400	274747016	1000	1000	1000	1000	0
176	20250207	164300	274747016	1000	1000	1000	1000	0
177	20250207	164200	274747016	1000	1000	1000	1000	0
178	20250207	164100	274747016	1000	1000	1000	1000	0
179	20250207	164000	274747016	1000	1000	1000	1000	0
180	20250207	163900	274747016	1000	1000	1000	1000	0
181	20250207	163800	274747016	1000	1000	1000	1000	0
182	20250207	163700	274747016	1000	1000	1000	1000	952
183	20250207	163600	274747016	1000	1000	1000	1000	0
184	20250207	163500	274747016	1000	1000	1000	1000	0
185	20250207	163400	274747016	1000	1000	1000	1000	0
186	20250207	163300	274747016	1000	1000	1000	1000	0
187	20250207	163200	274747016	1000	1000	1000	1000	0
188	20250207	163100	274747016	1000	1000	1000	1000	0
189	20250207	163000	274747016	1000	1000	1000	1000	0
190	20250207	162900	274747016	1000	1000	1000	1000	0
191	20250207	162800	274747016	1000	1000	1000	1000	0
192	20250207	162700	274747016	1000	1000	1000	1000	0
193	20250207	162600	274747016	1000	1000	1000	1000	0
194	20250207	162500	274747016	1000	1000	1000	1000	0
195	20250207	162400	274747016	1000	1000	1000	1000	0
196	20250207	162300	274747016	1000	1000	1000	1000	0
197	20250207	162200	274747016	1000	1000	1000	1000	0
198	20250207	162100	274747016	1000	1000	1000	1000	0
199	20250207	162000	274747016	1000	1000	1000	1000	0
200	20250207	161900	274747016	1000	1000	1000	1000	0
201	20250207	161800	274747016	1000	1000	1000	1000	0
202	20250207	161700	274747016	1000	1000	1000	1000	0
203	20250207	161600	274747016	1000	1000	1000	1000	0
204	20250207	161500	274747016	1000	1000	1000	1000	0
205	20250207	161400	274747016	1000	1000	1000	1000	0
206	20250207	161300	274747016	1000	1000	1000	1000	0
207	20250207	161200	274747016	1000	1000	1000	1000	0
208	20250207	161100	274747016	1000	1000	1000	1000	0
209	20250207	161000	274747016	1000	1000	1000	1000	0
210	20250207	160900	274747016	1000	1000	1000	1000	0
211	20250207	160800	274747016	1000	1000	1000	1000	0
212	20250207	160700	274747016	1000	1000	1000	1000	952
213	20250207	160600	274747016	1000	1000	1000	1000	0
214	20250207	160500	274747016	1000	1000	1000	1000	0
215	20250207	160400	274747016	1000	1000	1000	1000	0
216	20250207	160300	274747016	1000	1000	1000	1000	0
217	20250207	160200	274747016	1000	1000	1000	1000	0
218	20250207	160100	274747016	1000	1000	1000	1000	0
219	20250207	160000	274747016	1000	1000	1000	1000	0
220	20250207	155900	274747016	1000	1000	1000	1000	0
221	20250207	155800	274747016	1000	1000	1000	1000	0
222	20250207	155700	274747016	1000	1000	1000	1000	0
223	20250207	155600	274747016	1000	1000	1000	1000	0
224	20250207	155500	274747016	1000	1000	1000	1000	0
225	20250207	155400	274747016	1000	1000	1000	1000	0
226	20250207	155300	274747016	1000	1000	1000	1000	0
227	20250207	155200	274747016	1000	1000	1000	1000	0
228	20250207	155100	274747016	1000	1000	1000	1000	0
229	20250207	155000	274747016	1000	1000	1000	1000	0
230	20250207	154900	274747016	1000	1000	1000	1000	0
231	20250207	154800	274747016	1000	1000	1000	1000	0
232	20250207	154700	274747016	1000	1000	1000	1000	0
233	20250207	154600	274747016	1000	1000	1000	1000	0
234	20250207	154500	274747016	1000	1000	1000	1000	0
235	20250207	154400	274747016	1000	1000	1000	1000	0
236	20250207	154300	274747016	1000	1000	1000	1000	0
237	20250207	154200	274747016	1000	1000	1000	1000	0
238	20250207	154100	274747016	1000	1000	1000	1000	0
239	20250207	154000	274747016	1000	1000	1000	1000	0
240	20250207	153900	274747016	1000	1000	1000	1000	0
241	20250207	153800	274747016	1000	1000	1000	1000	0
242	20250207	153700	274747016	1000	1000	1000	1000	952
243	20250207	153600	274747016	1000	1000	1000	1000	0
244	20250207	153500	274747016	1000	1000	1000	1000	0
245	20250207	153400	274747016	1000	1000	1000	1000	0
246	20250207	153300	274747016	1000	1000	1000	1000	0
247	20250207	153200	274747016	1000	1000	1000	1000	0
248	20250207	153100	274747016	1000	1000	1000	1000	0
249	20250207	153000	274747016	1000	1000	1000	1000	952
250	20250207	152900	273795016	1000	1000	1000	1000	0
251	20250207	152800	273795016	1000	1000	1000	1000	0
252	20250207	152700	273795016	1000	1000	1000	1000	0
253	20250207	152600	273795016	1000	1000	1000	1000	0
254	20250207	152500	273795016	1000	1000	1000	1000	0
255	20250207	152400	273795016	1000	1000	1000	1000	0
256	20250207	152300	273795016	1000	1000	1000	1000	0
257	20250207	152200	273795016	1000	1000	1000	1000	0
258	20250207	152100	273795016	1000	1000	1000	1000	0
259	20250207	152000	273795016	1000	1000	1000	1000	0
260	20250207	151900	273795016	1000	1000	1000	1000	0
261	20250207	151800	273795016	1000	1000	1000	997	20
262	20250207	151700	273775046	997	1000	1000	997	6
263	20250207	151600	273769049	1000	1000	1000	1000	25
264	20250207	151500	273744049	1000	1000	1000	1000	2
265	20250207	151400	273742049	1000	1000	1000	1000	1
266	20250207	151300	273741049	1000	1000	1000	1000	0
267	20250207	151200	273741049	1000	1000	1000	1000	0
268	20250207	151100	273741049	1000	1000	1000	1000	0
269	20250207	151000	273741049	1000	1000	1000	1000	0
270	20250207	150900	273741049	1000	1000	1000	1000	0
271	20250207	150800	273741049	1000	1000	1000	1000	0
272	20250207	150700	273741049	1000	1000	1000	1000	0
273	20250207	150600	273741049	1000	1000	1000	1000	1
274	20250207	150500	273740049	1000	1000	1000	1000	10
275	20250207	150400	273730049	1000	1000	1001	1000	355
276	20250207	150300	273375048	1000	1000	1000	1000	0
277	20250207	150200	273375048	1000	1000	1000	1000	2461
278	20250207	150100	270914048	1000	1000	1000	1000	1175
279	20250207	150000	269739048	1000	1000	1000	1000	7
280	20250207	145900	269732048	1000	1000	1000	1000	0
281	20250207	145800	269732048	1000	1000	1000	1000	0
282	20250207	145700	269732048	1000	1000	1000	1000	1
283	20250207	145600	269731048	999	999	999	999	0
284	20250207	145500	269731048	999	999	999	999	1498
285	20250207	145400	268234546	999	999	999	999	0
286	20250207	145300	268234546	999	998	999	996	2205
287	20250207	145200	266036152	1000	1000	1000	1000	0
288	20250207	145100	266036152	1000	1000	1000	1000	0
289	20250207	145000	266036152	1000	999	1000	999	1430
290	20250207	144900	264607581	999	997	999	997	1419
291	20250207	144800	263192722	998	998	998	998	0
292	20250207	144700	263192722	998	998	998	998	0
293	20250207	144600	263192722	998	998	998	998	7
294	20250207	144500	263185736	998	998	998	998	79
295	20250207	144400	263106894	999	999	999	999	0
296	20250207	144300	263106894	999	999	999	999	0
297	20250207	144200	263106894	999	999	999	999	0
298	20250207	144100	263106894	999	999	999	999	0
299	20250207	144000	263106894	999	999	999	999	0
300	20250207	143900	263106894	999	999	999	999	0
301	20250207	143800	263106894	999	999	999	999	0
302	20250207	143700	263106894	999	998	999	996	223
303	20250207	143600	262884266	998	998	998	998	0
304	20250207	143500	262884266	998	998	998	998	0
305	20250207	143400	262884266	998	998	998	998	1000
306	20250207	143300	261886266	998	998	998	998	0
307	20250207	143200	261886266	998	998	998	998	0
308	20250207	143100	261886266	998	998	998	998	0
309	20250207	143000	261886266	998	998	998	998	1
310	20250207	142900	261885268	996	996	996	996	0
311	20250207	142800	261885268	996	996	996	996	0
312	20250207	142700	261885268	996	996	996	996	106
313	20250207	142600	261779692	996	998	998	996	548
314	20250207	142500	261233882	996	997	997	996	199
315	20250207	142400	261035629	997	997	997	997	1397
316	20250207	142300	259642820	997	997	997	997	0
317	20250207	142200	259642820	997	997	997	997	3
318	20250207	142100	259639829	997	997	997	997	24
319	20250207	142000	259615901	997	997	997	997	1
320	20250207	141900	259614904	996	996	996	996	0
321	20250207	141800	259614904	996	996	996	996	0
322	20250207	141700	259614904	996	996	996	996	1694
323	20250207	141600	257927680	996	996	996	996	10
324	20250207	141500	257917720	995	995	995	995	0
325	20250207	141400	257917720	995	994	995	994	2244
326	20250207	141300	255685940	996	996	996	996	0
327	20250207	141200	255685940	996	996	996	996	0
328	20250207	141100	255685940	996	996	996	996	0
329	20250207	141000	255685940	996	996	996	996	10
330	20250207	140900	255675980	996	996	996	996	37
331	20250207	140800	255639128	996	996	996	996	0
332	20250207	140700	255639128	996	996	996	996	0
333	20250207	140600	255639128	996	996	996	996	0
334	20250207	140500	255639128	996	996	996	996	0
335	20250207	140400	255639128	996	996	996	996	0
336	20250207	140300	255639128	996	996	996	996	12
337	20250207	140200	255627176	996	996	996	996	0
338	20250207	140100	255627176	996	996	996	996	0
339	20250207	140000	255627176	996	993	996	991	3001
340	20250207	135900	252651148	993	995	995	993	2000
341	20250207	135800	250663146	997	997	997	997	0
342	20250207	135700	250663146	997	997	997	997	0
343	20250207	135600	250663146	997	997	997	997	0
344	20250207	135500	250663146	997	997	997	997	0
345	20250207	135400	250663146	997	997	997	997	2
346	20250207	135300	250661152	998	998	998	998	0
347	20250207	135200	250661152	998	998	998	998	0
348	20250207	135100	250661152	998	998	998	998	0
349	20250207	135000	250661152	998	998	998	998	1000
350	20250207	134900	249663152	998	998	998	998	0
351	20250207	134800	249663152	998	998	998	998	0
352	20250207	134700	249663152	998	998	998	998	0
353	20250207	134600	249663152	998	998	998	998	0
354	20250207	134500	249663152	998	998	998	998	0
355	20250207	134400	249663152	998	998	998	998	1000
356	20250207	134300	248665152	998	998	998	998	1
357	20250207	134200	248664154	994	994	994	994	0
358	20250207	134100	248664154	994	994	994	994	4420
359	20250207	134000	244270674	994	996	996	994	8150
360	20250207	133900	236166720	998	998	998	998	0
361	20250207	133800	236166720	998	998	998	998	0
362	20250207	133700	236166720	998	998	998	998	11
363	20250207	133600	236155742	998	998	998	998	0
364	20250207	133500	236155742	998	998	998	998	501
365	20250207	133400	235655744	998	998	998	998	500
366	20250207	133300	235156744	999	1000	1000	999	212
367	20250207	133200	234944746	1000	1000	1000	1000	0
368	20250207	133100	234944746	1000	1000	1000	1000	100
369	20250207	133000	234844746	1000	1000	1000	1000	0
370	20250207	132900	234844746	1000	1000	1000	1000	0
371	20250207	132800	234844746	1000	1000	1000	1000	0
372	20250207	132700	234844746	1000	1000	1000	1000	4
373	20250207	132600	234840746	996	1000	1000	996	1001
374	20250207	132500	233839750	1000	1000	1000	1000	0
375	20250207	132400	233839750	1000	1000	1000	1000	0
376	20250207	132300	233839750	1000	1000	1000	996	3
377	20250207	132200	233836754	998	998	998	998	1419
378	20250207	132100	232420592	995	995	995	995	0
379	20250207	132000	232420592	995	995	995	995	541
380	20250207	131900	231882297	995	996	996	995	812
381	20250207	131800	231074355	995	996	997	995	1341
382	20250207	131700	229737530	997	997	997	997	2
383	20250207	131600	229735536	998	998	998	998	0
384	20250207	131500	229735536	998	998	998	998	1
385	20250207	131400	229734538	999	999	999	999	0
386	20250207	131300	229734538	999	999	999	999	0
387	20250207	131200	229734538	999	999	999	999	0
388	20250207	131100	229734538	999	999	999	999	1
389	20250207	131000	229733539	1000	999	1000	999	2
390	20250207	130900	229731540	995	996	996	995	201
391	20250207	130800	229531543	999	999	1000	996	2003
392	20250207	130700	227536344	996	998	1000	996	3367
393	20250207	130600	224176144	998	999	999	998	2000
394	20250207	130500	222178733	1000	1000	1000	1000	1
395	20250207	130400	222177733	999	999	999	999	200
396	20250207	130300	221977933	1000	1000	1000	1000	0
397	20250207	130200	221977933	1000	1000	1000	1000	0
398	20250207	130100	221977933	1000	1002	1002	1000	8791
399	20250207	130000	213183134	1002	1002	1002	1002	782
400	20250207	125900	212399570	1002	1004	1004	1002	8000
401	20250207	125800	204382251	1005	1005	1005	1005	0
402	20250207	125700	204382251	1005	1005	1005	1005	1004
403	20250207	125600	203373231	1006	1007	1007	1006	4231
404	20250207	125500	199116843	1007	1008	1008	1007	2000
405	20250207	125400	197101610	1011	1011	1011	1011	0
406	20250207	125300	197101610	1011	1011	1011	1011	1004
407	20250207	125200	196086566	1011	1008	1011	1007	4928
408	20250207	125100	191112309	1009	1009	1009	1009	35
409	20250207	125000	191076994	1009	1009	1009	1009	0
410	20250207	124900	191076994	1009	1008	1009	1008	610
411	20250207	124800	190462110	1008	1008	1008	1008	0
412	20250207	124700	190462110	1008	1008	1008	1008	150
413	20250207	124600	190310910	1009	1007	1009	1007	1001
414	20250207	124500	189301674	1008	1008	1008	1008	0
415	20250207	124400	189301674	1008	1008	1008	1008	1
416	20250207	124300	189300666	1009	1009	1009	1009	0
417	20250207	124200	189300666	1009	1008	1009	1008	2000
418	20250207	124100	187283160	1008	1008	1008	1008	5
419	20250207	124000	187278120	1008	1008	1008	1008	0
420	20250207	123900	187278120	1008	1008	1008	1008	300
421	20250207	123800	186975720	1008	1007	1008	1007	4
422	20250207	123700	186971689	1008	1007	1008	1007	200
423	20250207	123600	186770090	1009	1009	1009	1009	1182
424	20250207	123500	185577452	1009	1005	1010	1005	6105
425	20250207	123400	179418126	1005	1005	1005	1005	0
426	20250207	123300	179418126	1005	1005	1005	1005	1923
427	20250207	123200	177485511	1006	1007	1008	1006	1838
428	20250207	123100	175634008	1007	1004	1007	1004	2434
429	20250207	123000	173187263	1002	1002	1002	1002	0
430	20250207	122900	173187263	1002	1003	1003	1002	1003
431	20250207	122800	172182254	1004	1004	1004	1004	500
432	20250207	122700	171680254	1004	1002	1004	1002	16
433	20250207	122600	171664192	1004	1004	1004	1004	43
434	20250207	122500	171621020	1003	1002	1006	1002	5112
435	20250207	122400	166482374	1004	1000	1004	1000	5305
436	20250207	122300	161173355	996	996	1000	996	5984
437	20250207	122200	155203382	994	996	996	994	1072
438	20250207	122100	154137810	994	995	996	994	131
439	20250207	122000	154007494	995	995	995	995	2277
440	20250207	121900	151741879	995	994	995	994	365
441	20250207	121800	151378769	994	994	994	994	435
442	20250207	121700	150946379	994	994	994	994	0
443	20250207	121600	150946379	994	995	995	994	1332
444	20250207	121500	149621470	995	994	995	994	676
445	20250207	121400	148949415	991	991	991	991	10570
446	20250207	121300	138474545	994	994	994	994	1
447	20250207	121200	138473551	991	994	994	991	1501
448	20250207	121100	136985789	992	992	992	992	1000
449	20250207	121000	135993789	994	994	994	994	0
450	20250207	120900	135993789	994	994	994	994	60
451	20250207	120800	135934149	994	994	994	994	0
452	20250207	120700	135934149	994	994	994	994	80
453	20250207	120600	135854629	994	994	994	994	1
454	20250207	120500	135853635	994	994	994	994	293
455	20250207	120400	135562393	994	994	994	994	0
456	20250207	120300	135562393	994	994	994	994	112
457	20250207	120200	135451065	990	991	993	990	6572
458	20250207	120100	128936386	992	992	992	992	1
459	20250207	120000	128935394	991	989	991	989	3240
460	20250207	115900	125727794	990	990	990	990	0
461	20250207	115800	125727794	990	990	990	990	0
462	20250207	115700	125727794	990	990	990	990	100
463	20250207	115600	125628794	990	988	990	988	3405
464	20250207	115500	122262099	988	988	988	988	0
465	20250207	115400	122262099	988	988	988	988	0
466	20250207	115300	122262099	988	988	988	988	0
467	20250207	115200	122262099	988	988	988	988	0
468	20250207	115100	122262099	988	988	988	988	0
469	20250207	115000	122262099	988	988	988	988	1
470	20250207	114900	122261111	986	986	986	986	0
471	20250207	114800	122261111	986	986	986	986	521
472	20250207	114700	121747405	988	988	988	988	0
473	20250207	114600	121747405	988	988	988	988	0
474	20250207	114500	121747405	988	988	988	988	15
475	20250207	114400	121732585	988	988	988	988	0
476	20250207	114300	121732585	988	988	988	988	1
477	20250207	114200	121731597	986	986	986	986	0
478	20250207	114100	121731597	986	986	986	986	0
479	20250207	114000	121731597	986	986	986	986	0
480	20250207	113900	121731597	986	986	986	986	499
481	20250207	113800	121239583	988	988	988	988	0
482	20250207	113700	121239583	988	988	988	988	0
483	20250207	113600	121239583	988	988	988	988	0
484	20250207	113500	121239583	988	987	988	987	500
485	20250207	113400	120745883	988	988	988	988	0
486	20250207	113300	120745883	988	988	988	988	0
487	20250207	113200	120745883	988	988	988	988	120
488	20250207	113100	120627323	986	986	986	986	0
489	20250207	113000	120627323	986	986	986	986	99
490	20250207	112900	120529709	988	988	988	988	0
491	20250207	112800	120529709	988	988	988	988	0
492	20250207	112700	120529709	988	988	988	988	1
493	20250207	112600	120528721	986	986	986	986	2512
494	20250207	112500	118051889	989	989	989	989	0
495	20250207	112400	118051889	989	989	989	989	0
496	20250207	112300	118051889	989	989	989	989	185
497	20250207	112200	117868924	990	990	990	990	1
498	20250207	112100	117867934	987	987	991	987	6185
499	20250207	112000	111763335	988	988	988	988	848
500	20250207	111900	110925511	988	988	990	988	3883
501	20250207	111800	107086225	989	989	989	989	0
502	20250207	111700	107086225	989	989	989	989	268
503	20250207	111600	106821173	989	989	989	989	0
504	20250207	111500	106821173	989	989	989	989	0
505	20250207	111400	106821173	989	989	989	989	240
506	20250207	111300	106583813	989	990	990	989	99
507	20250207	111200	106485881	990	990	990	990	0
508	20250207	111100	106485881	990	990	990	990	884
509	20250207	111000	105610721	990	990	990	990	0
510	20250207	110900	105610721	990	990	990	990	31
511	20250207	110800	105580031	990	990	990	990	180
512	20250207	110700	105401831	991	991	991	991	0
513	20250207	110600	105401831	991	991	991	991	0
514	20250207	110500	105401831	991	991	991	991	0
515	20250207	110400	105401831	991	991	991	991	0
516	20250207	110300	105401831	991	991	991	991	0
517	20250207	110200	105401831	991	991	991	991	0
518	20250207	110100	105401831	991	989	991	989	150
519	20250207	110000	105253183	989	989	989	989	9
520	20250207	105900	105244282	991	991	991	991	0
521	20250207	105800	105244282	991	991	991	991	1
522	20250207	105700	105243291	988	988	988	988	0
523	20250207	105600	105243291	988	990	990	988	2000
524	20250207	105500	103266732	992	992	992	992	0
525	20250207	105400	103266732	992	992	992	992	0
526	20250207	105300	103266732	992	992	992	992	0
527	20250207	105200	103266732	992	992	992	992	0
528	20250207	105100	103266732	992	992	992	990	1127
529	20250207	105000	102148750	992	992	992	992	0
530	20250207	104900	102148750	992	992	992	992	1
531	20250207	104800	102147758	991	992	992	991	138
532	20250207	104700	102010985	992	991	992	991	1599
533	20250207	104600	100426165	991	986	991	986	11518
534	20250207	104500	89046105	986	985	986	985	3589
535	20250207	104400	85507851	985	985	985	985	2987
536	20250207	104300	82565656	985	985	985	985	0
537	20250207	104200	82565656	985	985	985	985	0
538	20250207	104100	82565656	985	985	985	985	0
539	20250207	104000	82565656	985	985	985	985	0
540	20250207	103900	82565656	985	985	985	985	1
541	20250207	103800	82564671	981	981	981	981	0
542	20250207	103700	82564671	981	981	981	981	0
543	20250207	103600	82564671	981	981	981	981	0
544	20250207	103500	82564671	981	981	981	981	0
545	20250207	103400	82564671	981	981	981	981	0
546	20250207	103300	82564671	981	981	981	981	0
547	20250207	103200	82564671	981	981	981	981	0
548	20250207	103100	82564671	981	981	981	981	0
549	20250207	103000	82564671	981	981	981	981	3229
550	20250207	102900	79397022	985	985	985	985	7
551	20250207	102800	79390127	985	985	985	985	29
552	20250207	102700	79361562	985	985	985	985	0
553	20250207	102600	79361562	985	985	985	985	0
554	20250207	102500	79361562	985	985	985	985	20
555	20250207	102400	79341862	986	986	986	986	0
556	20250207	102300	79341862	986	986	986	986	0
557	20250207	102200	79341862	986	986	986	986	0
558	20250207	102100	79341862	986	982	986	982	101
559	20250207	102000	79242676	982	984	984	982	6000
560	20250207	101900	73345472	986	986	986	986	4456
561	20250207	101800	68951856	986	985	986	984	1126
562	20250207	101700	67842797	984	984	984	984	590
563	20250207	101600	67262237	985	985	985	985	1
564	20250207	101500	67261252	984	984	984	984	0
565	20250207	101400	67261252	984	984	984	984	0
566	20250207	101300	67261252	984	985	985	984	405
567	20250207	101200	66862727	984	985	985	984	1101
568	20250207	101100	65778342	985	984	985	984	1525
569	20250207	101000	64277217	983	983	983	983	270
570	20250207	100900	64011807	984	984	984	984	0
571	20250207	100800	64011807	984	984	984	984	0
572	20250207	100700	64011807	984	984	984	984	100
573	20250207	100600	63913407	985	985	985	985	0
574	20250207	100500	63913407	985	985	985	985	3
575	20250207	100400	63910452	983	983	983	983	0
576	20250207	100300	63910452	983	984	984	983	1338
577	20250207	100200	62594227	984	984	984	984	0
578	20250207	100100	62594227	984	984	984	984	0
579	20250207	100000	62594227	984	986	987	984	1307
580	20250207	095900	61306079	985	985	985	985	5
581	20250207	095800	61301154	985	985	985	985	7
582	20250207	095700	61294259	986	986	986	986	0
583	20250207	095600	61294259	986	986	986	986	0
584	20250207	095500	61294259	986	986	986	986	0
585	20250207	095400	61294259	986	986	986	986	0
586	20250207	095300	61294259	986	986	986	986	0
587	20250207	095200	61294259	986	986	986	986	0
588	20250207	095100	61294259	986	986	986	986	0
589	20250207	095000	61294259	986	986	986	986	0
590	20250207	094900	61294259	986	986	986	986	5
591	20250207	094800	61289329	986	986	986	986	205
592	20250207	094700	61087199	983	984	984	983	400
593	20250207	094600	60693620	984	984	984	984	1601
594	20250207	094500	59118236	984	985	985	984	12
595	20250207	094400	59106418	983	983	983	983	1900
596	20250207	094300	57238718	981	984	984	981	4500
597	20250207	094200	52821266	985	985	985	985	102
598	20250207	094100	52720796	986	986	986	986	0
599	20250207	094000	52720796	986	986	986	986	19
600	20250207	093900	52702062	987	987	987	987	0
601	20250207	093800	52702062	987	986	987	986	724
602	20250207	093700	51988048	986	986	986	986	100
603	20250207	093600	51889448	986	986	986	986	0
604	20250207	093500	51889448	986	986	986	986	0
605	20250207	093400	51889448	986	984	986	984	2093
606	20250207	093300	49826296	982	982	982	982	50
607	20250207	093200	49777196	984	984	984	984	50
608	20250207	093100	49727996	981	981	981	981	0
609	20250207	093000	49727996	981	983	983	981	9600
610	20250207	092900	40309180	983	983	983	983	1935
611	20250207	092800	38407075	983	983	983	983	0
612	20250207	092700	38407075	983	983	983	983	1
613	20250207	092600	38406092	981	980	981	980	1200
614	20250207	092500	37229492	981	981	981	981	1
615	20250207	092400	37228511	981	981	981	981	472
616	20250207	092300	36765479	982	984	984	982	211
617	20250207	092200	36558257	984	984	984	984	70
618	20250207	092100	36489377	985	986	986	985	272
619	20250207	092000	36221235	985	982	985	982	1435
620	20250207	091900	34811165	982	982	982	982	0
621	20250207	091800	34811165	982	982	982	982	5
622	20250207	091700	34806255	982	983	985	981	6524
623	20250207	091600	28400321	983	983	985	983	423
624	20250207	091500	27984492	985	985	985	985	20
625	20250207	091400	27964792	984	985	985	984	2026
626	20250207	091300	25969573	985	985	985	985	20
627	20250207	091200	25949873	985	985	985	985	9
628	20250207	091100	25941008	984	984	984	984	398
629	20250207	091000	25549376	987	991	991	987	1812
630	20250207	090900	23760812	991	985	991	985	3203
631	20250207	090800	20599313	986	986	986	986	4
632	20250207	090700	20595369	985	987	987	985	855
633	20250207	090600	19751524	987	986	987	985	4566
634	20250207	090500	15244956	983	988	988	981	1368
635	20250207	090400	13899337	984	984	984	984	703
636	20250207	090300	13207585	984	988	990	984	7324
637	20250207	090200	5968726	988	985	988	981	116
638	20250207	090100	5854421	984	981	984	981	1200
639	20250207	090000	4675253	984	972	984	972	4809