KissMeData/002800/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	183800	271237600	5340	5340	5340	5340	3539
3	20250207	183700	271237600	5340	5340	5340	5340	0
4	20250207	183600	271237600	5340	5340	5340	5340	0
5	20250207	183500	271237600	5340	5340	5340	5340	0
6	20250207	183400	271237600	5340	5340	5340	5340	0
7	20250207	183300	271237600	5340	5340	5340	5340	0
8	20250207	183200	271237600	5340	5340	5340	5340	0
9	20250207	183100	271237600	5340	5340	5340	5340	0
10	20250207	183000	271237600	5340	5340	5340	5340	0
11	20250207	182900	271237600	5340	5340	5340	5340	0
12	20250207	182800	271237600	5340	5340	5340	5340	0
13	20250207	182700	271237600	5340	5340	5340	5340	0
14	20250207	182600	271237600	5340	5340	5340	5340	0
15	20250207	182500	271237600	5340	5340	5340	5340	0
16	20250207	182400	271237600	5340	5340	5340	5340	0
17	20250207	182300	271237600	5340	5340	5340	5340	0
18	20250207	182200	271237600	5340	5340	5340	5340	0
19	20250207	182100	271237600	5340	5340	5340	5340	0
20	20250207	182000	271237600	5340	5340	5340	5340	0
21	20250207	181900	271237600	5340	5340	5340	5340	0
22	20250207	181800	271237600	5340	5340	5340	5340	0
23	20250207	181700	271237600	5340	5340	5340	5340	0
24	20250207	181600	271237600	5340	5340	5340	5340	0
25	20250207	181500	271237600	5340	5340	5340	5340	0
26	20250207	181400	271237600	5340	5340	5340	5340	0
27	20250207	181300	271237600	5340	5340	5340	5340	0
28	20250207	181200	271237600	5340	5340	5340	5340	0
29	20250207	181100	271237600	5340	5340	5340	5340	0
30	20250207	181000	271237600	5340	5340	5340	5340	0
31	20250207	180900	271237600	5340	5340	5340	5340	0
32	20250207	180800	271237600	5340	5340	5340	5340	3539
33	20250207	180700	271237600	5340	5340	5340	5340	0
34	20250207	180600	271237600	5340	5340	5340	5340	0
35	20250207	180500	271237600	5340	5340	5340	5340	0
36	20250207	180400	271237600	5340	5340	5340	5340	0
37	20250207	180300	271237600	5340	5340	5340	5340	0
38	20250207	180200	271237600	5340	5340	5340	5340	0
39	20250207	180100	271237600	5340	5340	5340	5340	0
40	20250207	180000	271237600	5340	5340	5340	5340	0
41	20250207	175900	271237600	5340	5340	5340	5340	0
42	20250207	175800	271237600	5340	5340	5340	5340	0
43	20250207	175700	271237600	5340	5340	5340	5340	0
44	20250207	175600	271237600	5340	5340	5340	5340	0
45	20250207	175500	271237600	5340	5340	5340	5340	0
46	20250207	175400	271237600	5340	5340	5340	5340	0
47	20250207	175300	271237600	5340	5340	5340	5340	0
48	20250207	175200	271237600	5340	5340	5340	5340	0
49	20250207	175100	271237600	5340	5340	5340	5340	0
50	20250207	175000	271237600	5340	5340	5340	5340	0
51	20250207	174900	271237600	5340	5340	5340	5340	0
52	20250207	174800	271237600	5340	5340	5340	5340	0
53	20250207	174700	271237600	5340	5340	5340	5340	0
54	20250207	174600	271237600	5340	5340	5340	5340	0
55	20250207	174500	271237600	5340	5340	5340	5340	0
56	20250207	174400	271237600	5340	5340	5340	5340	0
57	20250207	174300	271237600	5340	5340	5340	5340	0
58	20250207	174200	271237600	5340	5340	5340	5340	0
59	20250207	174100	271237600	5340	5340	5340	5340	0
60	20250207	174000	271237600	5340	5340	5340	5340	0
61	20250207	173900	271237600	5340	5340	5340	5340	0
62	20250207	173800	271237600	5340	5340	5340	5340	3539
63	20250207	173700	271237600	5340	5340	5340	5340	0
64	20250207	173600	271237600	5340	5340	5340	5340	0
65	20250207	173500	271237600	5340	5340	5340	5340	0
66	20250207	173400	271237600	5340	5340	5340	5340	0
67	20250207	173300	271237600	5340	5340	5340	5340	0
68	20250207	173200	271237600	5340	5340	5340	5340	0
69	20250207	173100	271237600	5340	5340	5340	5340	0
70	20250207	173000	271237600	5340	5340	5340	5340	0
71	20250207	172900	271237600	5340	5340	5340	5340	0
72	20250207	172800	271237600	5340	5340	5340	5340	0
73	20250207	172700	271237600	5340	5340	5340	5340	0
74	20250207	172600	271237600	5340	5340	5340	5340	0
75	20250207	172500	271237600	5340	5340	5340	5340	0
76	20250207	172400	271237600	5340	5340	5340	5340	0
77	20250207	172300	271237600	5340	5340	5340	5340	0
78	20250207	172200	271237600	5340	5340	5340	5340	0
79	20250207	172100	271237600	5340	5340	5340	5340	0
80	20250207	172000	271237600	5340	5340	5340	5340	0
81	20250207	171900	271237600	5340	5340	5340	5340	0
82	20250207	171800	271237600	5340	5340	5340	5340	0
83	20250207	171700	271237600	5340	5340	5340	5340	0
84	20250207	171600	271237600	5340	5340	5340	5340	0
85	20250207	171500	271237600	5340	5340	5340	5340	0
86	20250207	171400	271237600	5340	5340	5340	5340	0
87	20250207	171300	271237600	5340	5340	5340	5340	0
88	20250207	171200	271237600	5340	5340	5340	5340	0
89	20250207	171100	271237600	5340	5340	5340	5340	0
90	20250207	171000	271237600	5340	5340	5340	5340	0
91	20250207	170900	271237600	5340	5340	5340	5340	0
92	20250207	170800	271237600	5340	5340	5340	5340	3539
93	20250207	170700	271237600	5340	5340	5340	5340	0
94	20250207	170600	271237600	5340	5340	5340	5340	0
95	20250207	170500	271237600	5340	5340	5340	5340	0
96	20250207	170400	271237600	5340	5340	5340	5340	0
97	20250207	170300	271237600	5340	5340	5340	5340	0
98	20250207	170200	271237600	5340	5340	5340	5340	0
99	20250207	170100	271237600	5340	5340	5340	5340	0
100	20250207	170000	271237600	5340	5340	5340	5340	0
101	20250207	165900	271237600	5340	5340	5340	5340	0
102	20250207	165800	271237600	5340	5340	5340	5340	0
103	20250207	165700	271237600	5340	5340	5340	5340	0
104	20250207	165600	271237600	5340	5340	5340	5340	0
105	20250207	165500	271237600	5340	5340	5340	5340	0
106	20250207	165400	271237600	5340	5340	5340	5340	0
107	20250207	165300	271237600	5340	5340	5340	5340	0
108	20250207	165200	271237600	5340	5340	5340	5340	0
109	20250207	165100	271237600	5340	5340	5340	5340	0
110	20250207	165000	271237600	5340	5340	5340	5340	0
111	20250207	164900	271237600	5340	5340	5340	5340	0
112	20250207	164800	271237600	5340	5340	5340	5340	0
113	20250207	164700	271237600	5340	5340	5340	5340	0
114	20250207	164600	271237600	5340	5340	5340	5340	0
115	20250207	164500	271237600	5340	5340	5340	5340	0
116	20250207	164400	271237600	5340	5340	5340	5340	0
117	20250207	164300	271237600	5340	5340	5340	5340	0
118	20250207	164200	271237600	5340	5340	5340	5340	0
119	20250207	164100	271237600	5340	5340	5340	5340	0
120	20250207	164000	271237600	5340	5340	5340	5340	0
121	20250207	163900	271237600	5340	5340	5340	5340	0
122	20250207	163800	271237600	5340	5340	5340	5340	3539
123	20250207	163700	271237600	5340	5340	5340	5340	0
124	20250207	163600	271237600	5340	5340	5340	5340	0
125	20250207	163500	271237600	5340	5340	5340	5340	0
126	20250207	163400	271237600	5340	5340	5340	5340	0
127	20250207	163300	271237600	5340	5340	5340	5340	0
128	20250207	163200	271237600	5340	5340	5340	5340	0
129	20250207	163100	271237600	5340	5340	5340	5340	0
130	20250207	163000	271237600	5340	5340	5340	5340	0
131	20250207	162900	271237600	5340	5340	5340	5340	0
132	20250207	162800	271237600	5340	5340	5340	5340	0
133	20250207	162700	271237600	5340	5340	5340	5340	0
134	20250207	162600	271237600	5340	5340	5340	5340	0
135	20250207	162500	271237600	5340	5340	5340	5340	0
136	20250207	162400	271237600	5340	5340	5340	5340	0
137	20250207	162300	271237600	5340	5340	5340	5340	0
138	20250207	162200	271237600	5340	5340	5340	5340	0
139	20250207	162100	271237600	5340	5340	5340	5340	0
140	20250207	162000	271237600	5340	5340	5340	5340	0
141	20250207	161900	271237600	5340	5340	5340	5340	0
142	20250207	161800	271237600	5340	5340	5340	5340	0
143	20250207	161700	271237600	5340	5340	5340	5340	0
144	20250207	161600	271237600	5340	5340	5340	5340	0
145	20250207	161500	271237600	5340	5340	5340	5340	0
146	20250207	161400	271237600	5340	5340	5340	5340	0
147	20250207	161300	271237600	5340	5340	5340	5340	0
148	20250207	161200	271237600	5340	5340	5340	5340	0
149	20250207	161100	271237600	5340	5340	5340	5340	0
150	20250207	161000	271237600	5340	5340	5340	5340	0
151	20250207	160900	271237600	5340	5340	5340	5340	0
152	20250207	160800	271237600	5340	5340	5340	5340	3539
153	20250207	160700	271237600	5340	5340	5340	5340	0
154	20250207	160600	271237600	5340	5340	5340	5340	0
155	20250207	160500	271237600	5340	5340	5340	5340	0
156	20250207	160400	271237600	5340	5340	5340	5340	0
157	20250207	160300	271237600	5340	5340	5340	5340	0
158	20250207	160200	271237600	5340	5340	5340	5340	0
159	20250207	160100	271237600	5340	5340	5340	5340	0
160	20250207	160000	271237600	5340	5340	5340	5340	0
161	20250207	155900	271237600	5340	5340	5340	5340	0
162	20250207	155800	271237600	5340	5340	5340	5340	0
163	20250207	155700	271237600	5340	5340	5340	5340	0
164	20250207	155600	271237600	5340	5340	5340	5340	0
165	20250207	155500	271237600	5340	5340	5340	5340	0
166	20250207	155400	271237600	5340	5340	5340	5340	0
167	20250207	155300	271237600	5340	5340	5340	5340	0
168	20250207	155200	271237600	5340	5340	5340	5340	0
169	20250207	155100	271237600	5340	5340	5340	5340	0
170	20250207	155000	271237600	5340	5340	5340	5340	0
171	20250207	154900	271237600	5340	5340	5340	5340	0
172	20250207	154800	271237600	5340	5340	5340	5340	0
173	20250207	154700	271237600	5340	5340	5340	5340	0
174	20250207	154600	271237600	5340	5340	5340	5340	0
175	20250207	154500	271237600	5340	5340	5340	5340	0
176	20250207	154400	271237600	5340	5340	5340	5340	0
177	20250207	154300	271237600	5340	5340	5340	5340	0
178	20250207	154200	271237600	5340	5340	5340	5340	0
179	20250207	154100	271237600	5340	5340	5340	5340	0
180	20250207	154000	271237600	5340	5340	5340	5340	0
181	20250207	153900	271237600	5340	5340	5340	5340	0
182	20250207	153800	271237600	5340	5340	5340	5340	3539
183	20250207	153700	271237600	5340	5340	5340	5340	0
184	20250207	153600	271237600	5340	5340	5340	5340	0
185	20250207	153500	271237600	5340	5340	5340	5340	0
186	20250207	153400	271237600	5340	5340	5340	5340	0
187	20250207	153300	271237600	5340	5340	5340	5340	0
188	20250207	153200	271237600	5340	5340	5340	5340	0
189	20250207	153100	271237600	5340	5340	5340	5340	0
190	20250207	153000	271237600	5340	5340	5340	5340	3539
191	20250207	152900	252339340	5350	5350	5350	5350	0
192	20250207	152800	252339340	5350	5350	5350	5350	0
193	20250207	152700	252339340	5350	5350	5350	5350	0
194	20250207	152600	252339340	5350	5350	5350	5350	0
195	20250207	152500	252339340	5350	5350	5350	5350	0
196	20250207	152400	252339340	5350	5350	5350	5350	0
197	20250207	152300	252339340	5350	5350	5350	5350	0
198	20250207	152200	252339340	5350	5350	5350	5350	0
199	20250207	152100	252339340	5350	5350	5350	5350	0
200	20250207	152000	252339340	5350	5350	5350	5350	0
201	20250207	151900	252339340	5350	5300	5350	5300	44
202	20250207	151800	252106090	5340	5340	5340	5340	118
203	20250207	151700	251475970	5350	5350	5350	5350	0
204	20250207	151600	251475970	5350	5350	5350	5350	0
205	20250207	151500	251475970	5350	5350	5350	5350	0
206	20250207	151400	251475970	5350	5350	5350	5350	0
207	20250207	151300	251475970	5350	5350	5350	5350	0
208	20250207	151200	251475970	5350	5350	5350	5350	0
209	20250207	151100	251475970	5350	5350	5350	5350	0
210	20250207	151000	251475970	5350	5350	5350	5350	0
211	20250207	150900	251475970	5350	5350	5350	5350	0
212	20250207	150800	251475970	5350	5350	5350	5350	0
213	20250207	150700	251475970	5350	5350	5350	5350	0
214	20250207	150600	251475970	5350	5350	5350	5350	0
215	20250207	150500	251475970	5350	5350	5350	5350	0
216	20250207	150400	251475970	5350	5350	5350	5350	0
217	20250207	150300	251475970	5350	5350	5350	5350	0
218	20250207	150200	251475970	5350	5340	5350	5340	25
219	20250207	150100	251342440	5340	5340	5340	5340	0
220	20250207	150000	251342440	5340	5330	5340	5330	134
221	20250207	145900	250627190	5330	5330	5330	5330	1
222	20250207	145800	250621860	5320	5320	5320	5320	12
223	20250207	145700	250558020	5330	5330	5330	5330	68
224	20250207	145600	250195580	5310	5310	5310	5310	0
225	20250207	145500	250195580	5310	5310	5310	5310	14
226	20250207	145400	250121240	5340	5340	5340	5340	0
227	20250207	145300	250121240	5340	5340	5340	5340	0
228	20250207	145200	250121240	5340	5340	5340	5340	0
229	20250207	145100	250121240	5340	5340	5340	5340	6
230	20250207	145000	250089200	5340	5340	5340	5340	1
231	20250207	144900	250083860	5310	5310	5310	5310	0
232	20250207	144800	250083860	5310	5310	5310	5310	30
233	20250207	144700	249924560	5340	5340	5340	5340	0
234	20250207	144600	249924560	5340	5340	5340	5340	1
235	20250207	144500	249919220	5340	5340	5340	5340	4
236	20250207	144400	249897860	5350	5350	5350	5350	0
237	20250207	144300	249897860	5350	5350	5350	5350	0
238	20250207	144200	249897860	5350	5350	5350	5350	0
239	20250207	144100	249897860	5350	5350	5350	5350	0
240	20250207	144000	249897860	5350	5350	5350	5350	0
241	20250207	143900	249897860	5350	5350	5350	5350	0
242	20250207	143800	249897860	5350	5350	5350	5350	0
243	20250207	143700	249897860	5350	5350	5350	5350	0
244	20250207	143600	249897860	5350	5350	5350	5350	0
245	20250207	143500	249897860	5350	5350	5350	5350	0
246	20250207	143400	249897860	5350	5350	5350	5350	2
247	20250207	143300	249887160	5350	5350	5350	5350	0
248	20250207	143200	249887160	5350	5350	5350	5350	0
249	20250207	143100	249887160	5350	5350	5350	5350	20
250	20250207	143000	249780160	5350	5350	5350	5350	0
251	20250207	142900	249780160	5350	5350	5350	5350	0
252	20250207	142800	249780160	5350	5320	5350	5320	300
253	20250207	142700	248180220	5320	5320	5320	5320	0
254	20250207	142600	248180220	5320	5320	5320	5320	972
255	20250207	142500	243009180	5320	5320	5320	5320	0
256	20250207	142400	243009180	5320	5320	5320	5320	0
257	20250207	142300	243009180	5320	5320	5320	5320	50
258	20250207	142200	242743180	5320	5320	5320	5320	0
259	20250207	142100	242743180	5320	5320	5320	5320	0
260	20250207	142000	242743180	5320	5320	5320	5320	1
261	20250207	141900	242737860	5300	5300	5300	5300	50
262	20250207	141800	242472860	5300	5300	5300	5300	120
263	20250207	141700	241836860	5320	5320	5320	5320	0
264	20250207	141600	241836860	5320	5320	5320	5320	0
265	20250207	141500	241836860	5320	5320	5320	5320	0
266	20250207	141400	241836860	5320	5320	5320	5320	0
267	20250207	141300	241836860	5320	5320	5320	5320	0
268	20250207	141200	241836860	5320	5320	5320	5320	0
269	20250207	141100	241836860	5320	5320	5320	5320	0
270	20250207	141000	241836860	5320	5320	5320	5320	0
271	20250207	140900	241836860	5320	5320	5320	5320	0
272	20250207	140800	241836860	5320	5320	5320	5320	1
273	20250207	140700	241831540	5300	5300	5300	5300	80
274	20250207	140600	241407540	5320	5320	5320	5320	0
275	20250207	140500	241407540	5320	5320	5320	5320	0
276	20250207	140400	241407540	5320	5320	5320	5320	0
277	20250207	140300	241407540	5320	5320	5320	5320	0
278	20250207	140200	241407540	5320	5320	5320	5320	0
279	20250207	140100	241407540	5320	5320	5320	5320	0
280	20250207	140000	241407540	5320	5320	5320	5320	0
281	20250207	135900	241407540	5320	5320	5320	5320	1
282	20250207	135800	241402220	5300	5300	5300	5300	32
283	20250207	135700	241232620	5300	5300	5300	5300	0
284	20250207	135600	241232620	5300	5300	5300	5300	0
285	20250207	135500	241232620	5300	5300	5300	5300	0
286	20250207	135400	241232620	5300	5310	5310	5300	130
287	20250207	135300	240542960	5320	5320	5320	5320	0
288	20250207	135200	240542960	5320	5320	5320	5320	0
289	20250207	135100	240542960	5320	5320	5320	5320	0
290	20250207	135000	240542960	5320	5320	5320	5320	0
291	20250207	134900	240542960	5320	5320	5320	5320	1
292	20250207	134800	240537640	5310	5310	5310	5310	0
293	20250207	134700	240537640	5310	5310	5310	5310	526
294	20250207	134600	237744580	5320	5320	5320	5320	0
295	20250207	134500	237744580	5320	5320	5320	5320	0
296	20250207	134400	237744580	5320	5320	5320	5320	0
297	20250207	134300	237744580	5320	5320	5320	5320	1
298	20250207	134200	237739260	5310	5310	5310	5310	0
299	20250207	134100	237739260	5310	5310	5310	5310	32
300	20250207	134000	237569340	5320	5320	5320	5320	0
301	20250207	133900	237569340	5320	5320	5320	5320	0
302	20250207	133800	237569340	5320	5320	5320	5320	0
303	20250207	133700	237569340	5320	5320	5320	5320	0
304	20250207	133600	237569340	5320	5320	5320	5320	0
305	20250207	133500	237569340	5320	5320	5320	5320	0
306	20250207	133400	237569340	5320	5320	5320	5320	0
307	20250207	133300	237569340	5320	5320	5320	5320	0
308	20250207	133200	237569340	5320	5320	5320	5320	0
309	20250207	133100	237569340	5320	5320	5320	5320	0
310	20250207	133000	237569340	5320	5320	5320	5320	197
311	20250207	132900	236521300	5330	5330	5330	5330	26
312	20250207	132800	236382720	5340	5340	5340	5340	0
313	20250207	132700	236382720	5340	5340	5340	5340	0
314	20250207	132600	236382720	5340	5320	5340	5320	35
315	20250207	132500	236196500	5340	5330	5340	5330	2
316	20250207	132400	236185830	5340	5340	5340	5340	0
317	20250207	132300	236185830	5340	5340	5340	5340	0
318	20250207	132200	236185830	5340	5340	5340	5340	0
319	20250207	132100	236185830	5340	5340	5340	5340	0
320	20250207	132000	236185830	5340	5340	5340	5340	0
321	20250207	131900	236185830	5340	5340	5340	5340	96
322	20250207	131800	235673190	5330	5330	5330	5330	0
323	20250207	131700	235673190	5330	5330	5330	5330	0
324	20250207	131600	235673190	5330	5330	5330	5330	0
325	20250207	131500	235673190	5330	5330	5330	5330	0
326	20250207	131400	235673190	5330	5330	5330	5330	0
327	20250207	131300	235673190	5330	5330	5330	5330	0
328	20250207	131200	235673190	5330	5330	5330	5330	0
329	20250207	131100	235673190	5330	5330	5330	5330	45
330	20250207	131000	235433340	5340	5340	5340	5340	0
331	20250207	130900	235433340	5340	5340	5340	5340	0
332	20250207	130800	235433340	5340	5340	5340	5340	0
333	20250207	130700	235433340	5340	5340	5340	5340	0
334	20250207	130600	235433340	5340	5340	5340	5340	0
335	20250207	130500	235433340	5340	5340	5340	5340	0
336	20250207	130400	235433340	5340	5340	5340	5340	1
337	20250207	130300	235428000	5340	5340	5340	5340	0
338	20250207	130200	235428000	5340	5340	5340	5340	0
339	20250207	130100	235428000	5340	5340	5340	5340	0
340	20250207	130000	235428000	5340	5340	5340	5340	0
341	20250207	125900	235428000	5340	5340	5340	5340	0
342	20250207	125800	235428000	5340	5340	5340	5340	0
343	20250207	125700	235428000	5340	5340	5340	5340	0
344	20250207	125600	235428000	5340	5340	5340	5340	0
345	20250207	125500	235428000	5340	5340	5340	5340	10
346	20250207	125400	235374600	5340	5340	5340	5340	0
347	20250207	125300	235374600	5340	5340	5340	5340	1
348	20250207	125200	235369260	5330	5330	5330	5330	0
349	20250207	125100	235369260	5330	5320	5330	5320	13
350	20250207	125000	235300070	5320	5320	5320	5320	0
351	20250207	124900	235300070	5320	5320	5320	5320	0
352	20250207	124800	235300070	5320	5320	5320	5320	0
353	20250207	124700	235300070	5320	5320	5320	5320	0
354	20250207	124600	235300070	5320	5320	5320	5320	50
355	20250207	124500	235034070	5340	5340	5340	5340	0
356	20250207	124400	235034070	5340	5340	5340	5340	0
357	20250207	124300	235034070	5340	5340	5340	5340	4
358	20250207	124200	235012710	5320	5320	5320	5320	1
359	20250207	124100	235007390	5340	5340	5340	5340	0
360	20250207	124000	235007390	5340	5340	5340	5340	0
361	20250207	123900	235007390	5340	5340	5340	5340	1
362	20250207	123800	235002050	5320	5320	5320	5320	0
363	20250207	123700	235002050	5320	5320	5320	5320	0
364	20250207	123600	235002050	5320	5330	5330	5320	1000
365	20250207	123500	229675450	5350	5350	5350	5350	0
366	20250207	123400	229675450	5350	5350	5350	5350	0
367	20250207	123300	229675450	5350	5350	5350	5350	0
368	20250207	123200	229675450	5350	5350	5350	5350	0
369	20250207	123100	229675450	5350	5350	5350	5350	0
370	20250207	123000	229675450	5350	5350	5350	5350	0
371	20250207	122900	229675450	5350	5350	5350	5350	0
372	20250207	122800	229675450	5350	5350	5350	5350	0
373	20250207	122700	229675450	5350	5350	5350	5350	0
374	20250207	122600	229675450	5350	5350	5350	5350	0
375	20250207	122500	229675450	5350	5350	5350	5350	0
376	20250207	122400	229675450	5350	5350	5350	5350	0
377	20250207	122300	229675450	5350	5350	5350	5350	0
378	20250207	122200	229675450	5350	5350	5350	5350	0
379	20250207	122100	229675450	5350	5350	5350	5350	1
380	20250207	122000	229670100	5330	5330	5330	5330	0
381	20250207	121900	229670100	5330	5330	5330	5330	0
382	20250207	121800	229670100	5330	5330	5330	5330	0
383	20250207	121700	229670100	5330	5330	5330	5330	58
384	20250207	121600	229360960	5330	5330	5330	5330	40
385	20250207	121500	229147760	5330	5330	5330	5330	0
386	20250207	121400	229147760	5330	5330	5330	5330	0
387	20250207	121300	229147760	5330	5330	5330	5330	8
388	20250207	121200	229105120	5370	5370	5370	5370	0
389	20250207	121100	229105120	5370	5370	5370	5370	0
390	20250207	121000	229105120	5370	5370	5370	5370	0
391	20250207	120900	229105120	5370	5370	5370	5370	0
392	20250207	120800	229105120	5370	5370	5370	5370	0
393	20250207	120700	229105120	5370	5370	5370	5370	0
394	20250207	120600	229105120	5370	5370	5370	5370	0
395	20250207	120500	229105120	5370	5370	5370	5370	0
396	20250207	120400	229105120	5370	5370	5370	5370	0
397	20250207	120300	229105120	5370	5370	5370	5370	0
398	20250207	120200	229105120	5370	5370	5370	5370	0
399	20250207	120100	229105120	5370	5370	5370	5370	0
400	20250207	120000	229105120	5370	5370	5370	5370	0
401	20250207	115900	229105120	5370	5370	5370	5370	0
402	20250207	115800	229105120	5370	5360	5370	5360	2
403	20250207	115700	229094390	5330	5330	5330	5330	30
404	20250207	115600	228934490	5370	5370	5370	5370	0
405	20250207	115500	228934490	5370	5370	5370	5370	20
406	20250207	115400	228827090	5370	5370	5370	5370	0
407	20250207	115300	228827090	5370	5370	5370	5370	0
408	20250207	115200	228827090	5370	5370	5370	5370	0
409	20250207	115100	228827090	5370	5370	5370	5370	0
410	20250207	115000	228827090	5370	5370	5370	5370	0
411	20250207	114900	228827090	5370	5370	5370	5370	0
412	20250207	114800	228827090	5370	5370	5370	5370	0
413	20250207	114700	228827090	5370	5370	5370	5370	0
414	20250207	114600	228827090	5370	5370	5370	5370	0
415	20250207	114500	228827090	5370	5370	5370	5370	0
416	20250207	114400	228827090	5370	5370	5370	5370	0
417	20250207	114300	228827090	5370	5370	5370	5370	0
418	20250207	114200	228827090	5370	5370	5370	5370	0
419	20250207	114100	228827090	5370	5370	5370	5370	0
420	20250207	114000	228827090	5370	5370	5370	5370	0
421	20250207	113900	228827090	5370	5370	5370	5370	0
422	20250207	113800	228827090	5370	5370	5370	5370	0
423	20250207	113700	228827090	5370	5370	5370	5370	0
424	20250207	113600	228827090	5370	5370	5370	5370	0
425	20250207	113500	228827090	5370	5370	5370	5370	0
426	20250207	113400	228827090	5370	5370	5370	5370	0
427	20250207	113300	228827090	5370	5370	5370	5370	0
428	20250207	113200	228827090	5370	5370	5370	5370	0
429	20250207	113100	228827090	5370	5380	5380	5370	17
430	20250207	113000	228735790	5370	5370	5370	5370	0
431	20250207	112900	228735790	5370	5380	5380	5370	135
432	20250207	112800	228010490	5390	5390	5390	5390	0
433	20250207	112700	228010490	5390	5390	5390	5390	0
434	20250207	112600	228010490	5390	5380	5390	5380	501
435	20250207	112500	225315100	5380	5380	5380	5380	0
436	20250207	112400	225315100	5380	5380	5380	5380	100
437	20250207	112300	224777100	5380	5380	5380	5380	0
438	20250207	112200	224777100	5380	5380	5380	5380	0
439	20250207	112100	224777100	5380	5380	5380	5380	600
440	20250207	112000	221549100	5380	5380	5380	5380	40
441	20250207	111900	221333900	5380	5380	5380	5380	210
442	20250207	111800	220204100	5390	5390	5390	5390	1327
443	20250207	111700	213051570	5400	5400	5400	5400	446
444	20250207	111600	210643170	5390	5390	5390	5390	0
445	20250207	111500	210643170	5390	5380	5390	5380	797
446	20250207	111400	206347900	5380	5380	5380	5380	0
447	20250207	111300	206347900	5380	5380	5380	5380	0
448	20250207	111200	206347900	5380	5380	5380	5380	0
449	20250207	111100	206347900	5380	5380	5380	5380	0
450	20250207	111000	206347900	5380	5380	5380	5380	0
451	20250207	110900	206347900	5380	5380	5380	5380	0
452	20250207	110800	206347900	5380	5380	5380	5380	1532
453	20250207	110700	198105740	5380	5380	5380	5380	0
454	20250207	110600	198105740	5380	5380	5380	5380	0
455	20250207	110500	198105740	5380	5380	5380	5380	0
456	20250207	110400	198105740	5380	5390	5390	5380	19
457	20250207	110300	198003480	5380	5380	5380	5380	312
458	20250207	110200	196324920	5370	5370	5370	5370	211
459	20250207	110100	195191850	5370	5370	5370	5370	0
460	20250207	110000	195191850	5370	5370	5370	5370	0
461	20250207	105900	195191850	5370	5370	5370	5370	0
462	20250207	105800	195191850	5370	5370	5370	5370	6
463	20250207	105700	195159630	5370	5370	5370	5370	178
464	20250207	105600	194203770	5370	5370	5370	5370	0
465	20250207	105500	194203770	5370	5370	5370	5370	46
466	20250207	105400	193956750	5370	5370	5370	5370	0
467	20250207	105300	193956750	5370	5370	5370	5370	0
468	20250207	105200	193956750	5370	5380	5380	5370	25
469	20250207	105100	193822490	5370	5370	5370	5370	0
470	20250207	105000	193822490	5370	5380	5380	5370	237
471	20250207	104900	192547930	5380	5370	5380	5370	898
472	20250207	104800	187723620	5370	5380	5380	5370	1112
473	20250207	104700	181750430	5380	5380	5380	5380	180
474	20250207	104600	180782030	5390	5390	5390	5390	58
475	20250207	104500	180469410	5390	5390	5390	5390	1
476	20250207	104400	180464020	5380	5380	5380	5380	0
477	20250207	104300	180464020	5380	5380	5380	5380	0
478	20250207	104200	180464020	5380	5380	5380	5380	170
479	20250207	104100	179549420	5390	5390	5390	5390	0
480	20250207	104000	179549420	5390	5390	5390	5390	2
481	20250207	103900	179538640	5370	5390	5390	5370	202
482	20250207	103800	178451900	5390	5380	5390	5380	16
483	20250207	103700	178365810	5390	5380	5390	5380	244
484	20250207	103600	177052950	5370	5350	5370	5320	409
485	20250207	103500	174864350	5350	5350	5350	5350	21
486	20250207	103400	174752000	5370	5360	5370	5340	110
487	20250207	103300	174162540	5340	5340	5340	5340	10
488	20250207	103200	174109140	5360	5360	5360	5360	0
489	20250207	103100	174109140	5360	5360	5360	5360	426
490	20250207	103000	171825780	5360	5360	5360	5360	43
491	20250207	102900	171595300	5360	5360	5360	5360	0
492	20250207	102800	171595300	5360	5380	5380	5360	3402
493	20250207	102700	153322060	5390	5390	5390	5390	4
494	20250207	102600	153300500	5380	5370	5380	5370	554
495	20250207	102500	150323500	5370	5370	5370	5370	0
496	20250207	102400	150323500	5370	5370	5370	5370	352
497	20250207	102300	148433260	5360	5360	5370	5360	3372
498	20250207	102200	130352640	5370	5370	5370	5370	0
499	20250207	102100	130352640	5370	5370	5370	5370	0
500	20250207	102000	130352640	5370	5370	5370	5370	0
501	20250207	101900	130352640	5370	5340	5370	5340	1377
502	20250207	101800	122962020	5330	5330	5330	5330	330
503	20250207	101700	121203120	5360	5360	5360	5360	0
504	20250207	101600	121203120	5360	5360	5360	5360	0
505	20250207	101500	121203120	5360	5360	5360	5360	0
506	20250207	101400	121203120	5360	5330	5360	5330	11
507	20250207	101300	121144460	5330	5330	5330	5330	10
508	20250207	101200	121091160	5360	5360	5360	5360	201
509	20250207	101100	120013800	5360	5360	5360	5360	0
510	20250207	101000	120013800	5360	5360	5360	5360	0
511	20250207	100900	120013800	5360	5360	5360	5360	0
512	20250207	100800	120013800	5360	5360	5360	5360	1
513	20250207	100700	120008440	5350	5350	5350	5350	367
514	20250207	100600	118044990	5350	5350	5350	5350	1
515	20250207	100500	118039640	5310	5310	5310	5310	0
516	20250207	100400	118039640	5310	5310	5310	5310	1
517	20250207	100300	118034330	5350	5350	5350	5350	1
518	20250207	100200	118028980	5350	5350	5350	5350	0
519	20250207	100100	118028980	5350	5350	5350	5350	0
520	20250207	100000	118028980	5350	5350	5350	5350	476
521	20250207	095900	115482380	5350	5350	5350	5350	500
522	20250207	095800	112807380	5360	5360	5360	5360	0
523	20250207	095700	112807380	5360	5350	5360	5350	4
524	20250207	095600	112785960	5350	5350	5350	5350	400
525	20250207	095500	110645960	5350	5320	5350	5320	1107
526	20250207	095400	104723780	5350	5350	5350	5350	546
527	20250207	095300	101802680	5340	5340	5340	5340	0
528	20250207	095200	101802680	5340	5340	5340	5340	7039
529	20250207	095100	64214420	5310	5310	5310	5310	304
530	20250207	095000	62600180	5350	5350	5350	5350	0
531	20250207	094900	62600180	5350	5350	5350	5350	0
532	20250207	094800	62600180	5350	5350	5350	5350	0
533	20250207	094700	62600180	5350	5350	5350	5350	0
534	20250207	094600	62600180	5350	5350	5350	5350	0
535	20250207	094500	62600180	5350	5350	5350	5340	1002
536	20250207	094400	57249480	5340	5340	5340	5340	992
537	20250207	094300	51952200	5340	5330	5340	5330	1701
538	20250207	094200	42874530	5310	5310	5310	5310	768
539	20250207	094100	38796450	5310	5310	5310	5310	500
540	20250207	094000	36141450	5310	5310	5350	5310	1190
541	20250207	093900	29777410	5350	5350	5350	5350	0
542	20250207	093800	29777410	5350	5350	5350	5350	2
543	20250207	093700	29766710	5340	5340	5340	5340	0
544	20250207	093600	29766710	5340	5340	5340	5340	860
545	20250207	093500	25174310	5340	5340	5340	5340	0
546	20250207	093400	25174310	5340	5340	5340	5340	379
547	20250207	093300	23150450	5340	5340	5340	5340	0
548	20250207	093200	23150450	5340	5340	5340	5340	8
549	20250207	093100	23107730	5330	5330	5330	5330	633
550	20250207	093000	19733840	5340	5340	5340	5340	0
551	20250207	092900	19733840	5340	5340	5340	5340	0
552	20250207	092800	19733840	5340	5340	5340	5340	0
553	20250207	092700	19733840	5340	5340	5340	5340	0
554	20250207	092600	19733840	5340	5340	5340	5340	0
555	20250207	092500	19733840	5340	5340	5340	5340	2
556	20250207	092400	19723160	5330	5330	5330	5330	0
557	20250207	092300	19723160	5330	5330	5330	5330	128
558	20250207	092200	19040920	5330	5330	5330	5330	257
559	20250207	092100	17671110	5330	5300	5330	5300	459
560	20250207	092000	15231840	5330	5330	5330	5330	0
561	20250207	091900	15231840	5330	5310	5330	5300	241
562	20250207	091800	13954380	5330	5330	5340	5310	60
563	20250207	091700	13635570	5340	5340	5340	5340	0
564	20250207	091600	13635570	5340	5340	5340	5340	1529
565	20250207	091500	5470710	5340	5330	5340	5330	4
566	20250207	091400	5449380	5340	5340	5340	5340	0
567	20250207	091300	5449380	5340	5340	5340	5340	0
568	20250207	091200	5449380	5340	5340	5340	5340	61
569	20250207	091100	5123640	5350	5350	5350	5350	0
570	20250207	091000	5123640	5350	5350	5350	5350	0
571	20250207	090900	5123640	5350	5350	5350	5350	0
572	20250207	090800	5123640	5350	5350	5350	5350	0
573	20250207	090700	5123640	5350	5350	5350	5350	0
574	20250207	090600	5123640	5350	5350	5350	5350	132
575	20250207	090500	4417440	5350	5350	5350	5350	1
576	20250207	090400	4412090	5310	5310	5310	5310	269
577	20250207	090300	2983700	5350	5350	5350	5350	18
578	20250207	090200	2887400	5350	5350	5350	5350	1
579	20250207	090100	2882050	5280	5280	5280	5280	100
580	20250207	090000	2354050	5300	5300	5350	5300	444