KissMeData/170920/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	203400	152687520	9790	9790	9790	9790	86
3	20250207	203300	152687520	9790	9790	9790	9790	0
4	20250207	203200	152687520	9790	9790	9790	9790	0
5	20250207	203100	152687520	9790	9790	9790	9790	0
6	20250207	203000	152687520	9790	9790	9790	9790	0
7	20250207	202900	152687520	9790	9790	9790	9790	0
8	20250207	202800	152687520	9790	9790	9790	9790	0
9	20250207	202700	152687520	9790	9790	9790	9790	0
10	20250207	202600	152687520	9790	9790	9790	9790	0
11	20250207	202500	152687520	9790	9790	9790	9790	0
12	20250207	202400	152687520	9790	9790	9790	9790	0
13	20250207	202300	152687520	9790	9790	9790	9790	0
14	20250207	202200	152687520	9790	9790	9790	9790	0
15	20250207	202100	152687520	9790	9790	9790	9790	0
16	20250207	202000	152687520	9790	9790	9790	9790	0
17	20250207	201900	152687520	9790	9790	9790	9790	0
18	20250207	201800	152687520	9790	9790	9790	9790	0
19	20250207	201700	152687520	9790	9790	9790	9790	0
20	20250207	201600	152687520	9790	9790	9790	9790	0
21	20250207	201500	152687520	9790	9790	9790	9790	0
22	20250207	201400	152687520	9790	9790	9790	9790	0
23	20250207	201300	152687520	9790	9790	9790	9790	0
24	20250207	201200	152687520	9790	9790	9790	9790	0
25	20250207	201100	152687520	9790	9790	9790	9790	0
26	20250207	201000	152687520	9790	9790	9790	9790	0
27	20250207	200900	152687520	9790	9790	9790	9790	0
28	20250207	200800	152687520	9790	9790	9790	9790	0
29	20250207	200700	152687520	9790	9790	9790	9790	0
30	20250207	200600	152687520	9790	9790	9790	9790	0
31	20250207	200500	152687520	9790	9790	9790	9790	0
32	20250207	200400	152687520	9790	9790	9790	9790	86
33	20250207	200300	152687520	9790	9790	9790	9790	0
34	20250207	200200	152687520	9790	9790	9790	9790	0
35	20250207	200100	152687520	9790	9790	9790	9790	0
36	20250207	200000	152687520	9790	9790	9790	9790	0
37	20250207	195900	152687520	9790	9790	9790	9790	0
38	20250207	195800	152687520	9790	9790	9790	9790	0
39	20250207	195700	152687520	9790	9790	9790	9790	0
40	20250207	195600	152687520	9790	9790	9790	9790	0
41	20250207	195500	152687520	9790	9790	9790	9790	0
42	20250207	195400	152687520	9790	9790	9790	9790	0
43	20250207	195300	152687520	9790	9790	9790	9790	0
44	20250207	195200	152687520	9790	9790	9790	9790	0
45	20250207	195100	152687520	9790	9790	9790	9790	0
46	20250207	195000	152687520	9790	9790	9790	9790	0
47	20250207	194900	152687520	9790	9790	9790	9790	0
48	20250207	194800	152687520	9790	9790	9790	9790	0
49	20250207	194700	152687520	9790	9790	9790	9790	0
50	20250207	194600	152687520	9790	9790	9790	9790	0
51	20250207	194500	152687520	9790	9790	9790	9790	0
52	20250207	194400	152687520	9790	9790	9790	9790	0
53	20250207	194300	152687520	9790	9790	9790	9790	0
54	20250207	194200	152687520	9790	9790	9790	9790	0
55	20250207	194100	152687520	9790	9790	9790	9790	0
56	20250207	194000	152687520	9790	9790	9790	9790	0
57	20250207	193900	152687520	9790	9790	9790	9790	0
58	20250207	193800	152687520	9790	9790	9790	9790	0
59	20250207	193700	152687520	9790	9790	9790	9790	0
60	20250207	193600	152687520	9790	9790	9790	9790	0
61	20250207	193500	152687520	9790	9790	9790	9790	0
62	20250207	193400	152687520	9790	9790	9790	9790	86
63	20250207	193300	152687520	9790	9790	9790	9790	0
64	20250207	193200	152687520	9790	9790	9790	9790	0
65	20250207	193100	152687520	9790	9790	9790	9790	0
66	20250207	193000	152687520	9790	9790	9790	9790	0
67	20250207	192900	152687520	9790	9790	9790	9790	0
68	20250207	192800	152687520	9790	9790	9790	9790	0
69	20250207	192700	152687520	9790	9790	9790	9790	0
70	20250207	192600	152687520	9790	9790	9790	9790	0
71	20250207	192500	152687520	9790	9790	9790	9790	0
72	20250207	192400	152687520	9790	9790	9790	9790	0
73	20250207	192300	152687520	9790	9790	9790	9790	0
74	20250207	192200	152687520	9790	9790	9790	9790	0
75	20250207	192100	152687520	9790	9790	9790	9790	0
76	20250207	192000	152687520	9790	9790	9790	9790	0
77	20250207	191900	152687520	9790	9790	9790	9790	0
78	20250207	191800	152687520	9790	9790	9790	9790	0
79	20250207	191700	152687520	9790	9790	9790	9790	0
80	20250207	191600	152687520	9790	9790	9790	9790	0
81	20250207	191500	152687520	9790	9790	9790	9790	0
82	20250207	191400	152687520	9790	9790	9790	9790	0
83	20250207	191300	152687520	9790	9790	9790	9790	0
84	20250207	191200	152687520	9790	9790	9790	9790	0
85	20250207	191100	152687520	9790	9790	9790	9790	0
86	20250207	191000	152687520	9790	9790	9790	9790	0
87	20250207	190900	152687520	9790	9790	9790	9790	0
88	20250207	190800	152687520	9790	9790	9790	9790	0
89	20250207	190700	152687520	9790	9790	9790	9790	0
90	20250207	190600	152687520	9790	9790	9790	9790	0
91	20250207	190500	152687520	9790	9790	9790	9790	0
92	20250207	190400	152687520	9790	9790	9790	9790	86
93	20250207	190300	152687520	9790	9790	9790	9790	0
94	20250207	190200	152687520	9790	9790	9790	9790	0
95	20250207	190100	152687520	9790	9790	9790	9790	0
96	20250207	190000	152687520	9790	9790	9790	9790	0
97	20250207	185900	152687520	9790	9790	9790	9790	0
98	20250207	185800	152687520	9790	9790	9790	9790	0
99	20250207	185700	152687520	9790	9790	9790	9790	0
100	20250207	185600	152687520	9790	9790	9790	9790	0
101	20250207	185500	152687520	9790	9790	9790	9790	0
102	20250207	185400	152687520	9790	9790	9790	9790	0
103	20250207	185300	152687520	9790	9790	9790	9790	0
104	20250207	185200	152687520	9790	9790	9790	9790	0
105	20250207	185100	152687520	9790	9790	9790	9790	0
106	20250207	185000	152687520	9790	9790	9790	9790	0
107	20250207	184900	152687520	9790	9790	9790	9790	0
108	20250207	184800	152687520	9790	9790	9790	9790	0
109	20250207	184700	152687520	9790	9790	9790	9790	0
110	20250207	184600	152687520	9790	9790	9790	9790	0
111	20250207	184500	152687520	9790	9790	9790	9790	0
112	20250207	184400	152687520	9790	9790	9790	9790	0
113	20250207	184300	152687520	9790	9790	9790	9790	0
114	20250207	184200	152687520	9790	9790	9790	9790	0
115	20250207	184100	152687520	9790	9790	9790	9790	0
116	20250207	184000	152687520	9790	9790	9790	9790	0
117	20250207	183900	152687520	9790	9790	9790	9790	0
118	20250207	183800	152687520	9790	9790	9790	9790	0
119	20250207	183700	152687520	9790	9790	9790	9790	0
120	20250207	183600	152687520	9790	9790	9790	9790	0
121	20250207	183500	152687520	9790	9790	9790	9790	0
122	20250207	183400	152687520	9790	9790	9790	9790	86
123	20250207	183300	152687520	9790	9790	9790	9790	0
124	20250207	183200	152687520	9790	9790	9790	9790	0
125	20250207	183100	152687520	9790	9790	9790	9790	0
126	20250207	183000	152687520	9790	9790	9790	9790	0
127	20250207	182900	152687520	9790	9790	9790	9790	0
128	20250207	182800	152687520	9790	9790	9790	9790	0
129	20250207	182700	152687520	9790	9790	9790	9790	0
130	20250207	182600	152687520	9790	9790	9790	9790	0
131	20250207	182500	152687520	9790	9790	9790	9790	0
132	20250207	182400	152687520	9790	9790	9790	9790	0
133	20250207	182300	152687520	9790	9790	9790	9790	0
134	20250207	182200	152687520	9790	9790	9790	9790	0
135	20250207	182100	152687520	9790	9790	9790	9790	0
136	20250207	182000	152687520	9790	9790	9790	9790	0
137	20250207	181900	152687520	9790	9790	9790	9790	0
138	20250207	181800	152687520	9790	9790	9790	9790	0
139	20250207	181700	152687520	9790	9790	9790	9790	0
140	20250207	181600	152687520	9790	9790	9790	9790	0
141	20250207	181500	152687520	9790	9790	9790	9790	0
142	20250207	181400	152687520	9790	9790	9790	9790	0
143	20250207	181300	152687520	9790	9790	9790	9790	0
144	20250207	181200	152687520	9790	9790	9790	9790	0
145	20250207	181100	152687520	9790	9790	9790	9790	0
146	20250207	181000	152687520	9790	9790	9790	9790	0
147	20250207	180900	152687520	9790	9790	9790	9790	0
148	20250207	180800	152687520	9790	9790	9790	9790	0
149	20250207	180700	152687520	9790	9790	9790	9790	0
150	20250207	180600	152687520	9790	9790	9790	9790	0
151	20250207	180500	152687520	9790	9790	9790	9790	0
152	20250207	180400	152687520	9790	9790	9790	9790	86
153	20250207	180300	152687520	9790	9790	9790	9790	0
154	20250207	180200	152687520	9790	9790	9790	9790	0
155	20250207	180100	152687520	9790	9790	9790	9790	0
156	20250207	180000	152687520	9790	9790	9790	9790	0
157	20250207	175900	152687520	9790	9790	9790	9790	0
158	20250207	175800	152687520	9790	9790	9790	9790	0
159	20250207	175700	152687520	9790	9790	9790	9790	0
160	20250207	175600	152687520	9790	9790	9790	9790	0
161	20250207	175500	152687520	9790	9790	9790	9790	0
162	20250207	175400	152687520	9790	9790	9790	9790	0
163	20250207	175300	152687520	9790	9790	9790	9790	0
164	20250207	175200	152687520	9790	9790	9790	9790	0
165	20250207	175100	152687520	9790	9790	9790	9790	0
166	20250207	175000	152687520	9790	9790	9790	9790	0
167	20250207	174900	152687520	9790	9790	9790	9790	0
168	20250207	174800	152687520	9790	9790	9790	9790	0
169	20250207	174700	152687520	9790	9790	9790	9790	0
170	20250207	174600	152687520	9790	9790	9790	9790	0
171	20250207	174500	152687520	9790	9790	9790	9790	0
172	20250207	174400	152687520	9790	9790	9790	9790	0
173	20250207	174300	152687520	9790	9790	9790	9790	0
174	20250207	174200	152687520	9790	9790	9790	9790	0
175	20250207	174100	152687520	9790	9790	9790	9790	0
176	20250207	174000	152687520	9790	9790	9790	9790	0
177	20250207	173900	152687520	9790	9790	9790	9790	0
178	20250207	173800	152687520	9790	9790	9790	9790	0
179	20250207	173700	152687520	9790	9790	9790	9790	0
180	20250207	173600	152687520	9790	9790	9790	9790	0
181	20250207	173500	152687520	9790	9790	9790	9790	0
182	20250207	173400	152687520	9790	9790	9790	9790	86
183	20250207	173300	152687520	9790	9790	9790	9790	0
184	20250207	173200	152687520	9790	9790	9790	9790	0
185	20250207	173100	152687520	9790	9790	9790	9790	0
186	20250207	173000	152687520	9790	9790	9790	9790	0
187	20250207	172900	152687520	9790	9790	9790	9790	0
188	20250207	172800	152687520	9790	9790	9790	9790	0
189	20250207	172700	152687520	9790	9790	9790	9790	0
190	20250207	172600	152687520	9790	9790	9790	9790	0
191	20250207	172500	152687520	9790	9790	9790	9790	0
192	20250207	172400	152687520	9790	9790	9790	9790	0
193	20250207	172300	152687520	9790	9790	9790	9790	0
194	20250207	172200	152687520	9790	9790	9790	9790	0
195	20250207	172100	152687520	9790	9790	9790	9790	0
196	20250207	172000	152687520	9790	9790	9790	9790	0
197	20250207	171900	152687520	9790	9790	9790	9790	0
198	20250207	171800	152687520	9790	9790	9790	9790	0
199	20250207	171700	152687520	9790	9790	9790	9790	0
200	20250207	171600	152687520	9790	9790	9790	9790	0
201	20250207	171500	152687520	9790	9790	9790	9790	0
202	20250207	171400	152687520	9790	9790	9790	9790	0
203	20250207	171300	152687520	9790	9790	9790	9790	0
204	20250207	171200	152687520	9790	9790	9790	9790	0
205	20250207	171100	152687520	9790	9790	9790	9790	0
206	20250207	171000	152687520	9790	9790	9790	9790	0
207	20250207	170900	152687520	9790	9790	9790	9790	0
208	20250207	170800	152687520	9790	9790	9790	9790	0
209	20250207	170700	152687520	9790	9790	9790	9790	0
210	20250207	170600	152687520	9790	9790	9790	9790	0
211	20250207	170500	152687520	9790	9790	9790	9790	0
212	20250207	170400	152687520	9790	9790	9790	9790	86
213	20250207	170300	152687520	9790	9790	9790	9790	0
214	20250207	170200	152687520	9790	9790	9790	9790	0
215	20250207	170100	152687520	9790	9790	9790	9790	0
216	20250207	170000	152687520	9790	9790	9790	9790	0
217	20250207	165900	152687520	9790	9790	9790	9790	0
218	20250207	165800	152687520	9790	9790	9790	9790	0
219	20250207	165700	152687520	9790	9790	9790	9790	0
220	20250207	165600	152687520	9790	9790	9790	9790	0
221	20250207	165500	152687520	9790	9790	9790	9790	0
222	20250207	165400	152687520	9790	9790	9790	9790	0
223	20250207	165300	152687520	9790	9790	9790	9790	0
224	20250207	165200	152687520	9790	9790	9790	9790	0
225	20250207	165100	152687520	9790	9790	9790	9790	0
226	20250207	165000	152687520	9790	9790	9790	9790	0
227	20250207	164900	152687520	9790	9790	9790	9790	0
228	20250207	164800	152687520	9790	9790	9790	9790	0
229	20250207	164700	152687520	9790	9790	9790	9790	0
230	20250207	164600	152687520	9790	9790	9790	9790	0
231	20250207	164500	152687520	9790	9790	9790	9790	0
232	20250207	164400	152687520	9790	9790	9790	9790	0
233	20250207	164300	152687520	9790	9790	9790	9790	0
234	20250207	164200	152687520	9790	9790	9790	9790	0
235	20250207	164100	152687520	9790	9790	9790	9790	0
236	20250207	164000	152687520	9790	9790	9790	9790	0
237	20250207	163900	152687520	9790	9790	9790	9790	0
238	20250207	163800	152687520	9790	9790	9790	9790	0
239	20250207	163700	152687520	9790	9790	9790	9790	0
240	20250207	163600	152687520	9790	9790	9790	9790	0
241	20250207	163500	152687520	9790	9790	9790	9790	0
242	20250207	163400	152687520	9790	9790	9790	9790	86
243	20250207	163300	152687520	9790	9790	9790	9790	0
244	20250207	163200	152687520	9790	9790	9790	9790	0
245	20250207	163100	152687520	9790	9790	9790	9790	0
246	20250207	163000	152687520	9790	9790	9790	9790	0
247	20250207	162900	152687520	9790	9790	9790	9790	0
248	20250207	162800	152687520	9790	9790	9790	9790	0
249	20250207	162700	152687520	9790	9790	9790	9790	0
250	20250207	162600	152687520	9790	9790	9790	9790	0
251	20250207	162500	152687520	9790	9790	9790	9790	0
252	20250207	162400	152687520	9790	9790	9790	9790	0
253	20250207	162300	152687520	9790	9790	9790	9790	0
254	20250207	162200	152687520	9790	9790	9790	9790	0
255	20250207	162100	152687520	9790	9790	9790	9790	0
256	20250207	162000	152687520	9790	9790	9790	9790	0
257	20250207	161900	152687520	9790	9790	9790	9790	0
258	20250207	161800	152687520	9790	9790	9790	9790	0
259	20250207	161700	152687520	9790	9790	9790	9790	0
260	20250207	161600	152687520	9790	9790	9790	9790	0
261	20250207	161500	152687520	9790	9790	9790	9790	0
262	20250207	161400	152687520	9790	9790	9790	9790	0
263	20250207	161300	152687520	9790	9790	9790	9790	0
264	20250207	161200	152687520	9790	9790	9790	9790	0
265	20250207	161100	152687520	9790	9790	9790	9790	0
266	20250207	161000	152687520	9790	9790	9790	9790	0
267	20250207	160900	152687520	9790	9790	9790	9790	0
268	20250207	160800	152687520	9790	9790	9790	9790	0
269	20250207	160700	152687520	9790	9790	9790	9790	0
270	20250207	160600	152687520	9790	9790	9790	9790	0
271	20250207	160500	152687520	9790	9790	9790	9790	0
272	20250207	160400	152687520	9790	9790	9790	9790	86
273	20250207	160300	152687520	9790	9790	9790	9790	0
274	20250207	160200	152687520	9790	9790	9790	9790	0
275	20250207	160100	152687520	9790	9790	9790	9790	0
276	20250207	160000	152687520	9790	9790	9790	9790	0
277	20250207	155900	152687520	9790	9790	9790	9790	0
278	20250207	155800	152687520	9790	9790	9790	9790	0
279	20250207	155700	152687520	9790	9790	9790	9790	0
280	20250207	155600	152687520	9790	9790	9790	9790	0
281	20250207	155500	152687520	9790	9790	9790	9790	0
282	20250207	155400	152687520	9790	9790	9790	9790	0
283	20250207	155300	152687520	9790	9790	9790	9790	0
284	20250207	155200	152687520	9790	9790	9790	9790	0
285	20250207	155100	152687520	9790	9790	9790	9790	0
286	20250207	155000	152687520	9790	9790	9790	9790	0
287	20250207	154900	152687520	9790	9790	9790	9790	0
288	20250207	154800	152687520	9790	9790	9790	9790	0
289	20250207	154700	152687520	9790	9790	9790	9790	0
290	20250207	154600	152687520	9790	9790	9790	9790	0
291	20250207	154500	152687520	9790	9790	9790	9790	0
292	20250207	154400	152687520	9790	9790	9790	9790	0
293	20250207	154300	152687520	9790	9790	9790	9790	0
294	20250207	154200	152687520	9790	9790	9790	9790	0
295	20250207	154100	152687520	9790	9790	9790	9790	0
296	20250207	154000	152687520	9790	9790	9790	9790	0
297	20250207	153900	152687520	9790	9790	9790	9790	0
298	20250207	153800	152687520	9790	9790	9790	9790	0
299	20250207	153700	152687520	9790	9790	9790	9790	0
300	20250207	153600	152687520	9790	9790	9790	9790	0
301	20250207	153500	152687520	9790	9790	9790	9790	0
302	20250207	153400	152687520	9790	9790	9790	9790	86
303	20250207	153300	152687520	9790	9790	9790	9790	0
304	20250207	153200	152687520	9790	9790	9790	9790	0
305	20250207	153100	152687520	9790	9790	9790	9790	0
306	20250207	153000	152687520	9790	9790	9790	9790	86
307	20250207	152900	151845580	9750	9750	9750	9750	0
308	20250207	152800	151845580	9750	9750	9750	9750	0
309	20250207	152700	151845580	9750	9750	9750	9750	0
310	20250207	152600	151845580	9750	9750	9750	9750	0
311	20250207	152500	151845580	9750	9750	9750	9750	0
312	20250207	152400	151845580	9750	9750	9750	9750	0
313	20250207	152300	151845580	9750	9750	9750	9750	0
314	20250207	152200	151845580	9750	9750	9750	9750	0
315	20250207	152100	151845580	9750	9750	9750	9750	0
316	20250207	152000	151845580	9750	9750	9750	9750	0
317	20250207	151900	151845580	9750	9750	9790	9750	40
318	20250207	151800	151454860	9800	9800	9800	9800	0
319	20250207	151700	151454860	9800	9750	9800	9750	675
320	20250207	151600	144864210	9800	9790	9800	9790	58
321	20250207	151500	144296360	9720	9720	9720	9720	18
322	20250207	151400	144121400	9800	9800	9800	9800	0
323	20250207	151300	144121400	9800	9780	9800	9780	23
324	20250207	151200	143896400	9720	9790	9790	9720	118
325	20250207	151100	142742440	9800	9800	9800	9800	0
326	20250207	151000	142742440	9800	9720	9800	9710	341
327	20250207	150900	139414000	9720	9720	9720	9720	18
328	20250207	150800	139239040	9800	9800	9800	9800	0
329	20250207	150700	139239040	9800	9800	9800	9800	0
330	20250207	150600	139239040	9800	9790	9800	9710	600
331	20250207	150500	133374420	9720	9720	9720	9720	93
332	20250207	150400	132470460	9790	9790	9790	9790	17
333	20250207	150300	132304030	9720	9720	9720	9720	17
334	20250207	150200	132138790	9790	9790	9790	9790	0
335	20250207	150100	132138790	9790	9790	9790	9790	18
336	20250207	150000	131962570	9720	9720	9720	9720	18
337	20250207	145900	131787610	9790	9790	9790	9790	10
338	20250207	145800	131689710	9790	9790	9790	9790	17
339	20250207	145700	131523280	9720	9720	9720	9720	17
340	20250207	145600	131358040	9790	9790	9790	9790	0
341	20250207	145500	131358040	9790	9790	9790	9790	18
342	20250207	145400	131181820	9720	9720	9720	9720	18
343	20250207	145300	131006860	9790	9790	9790	9790	0
344	20250207	145200	131006860	9790	9790	9790	9790	0
345	20250207	145100	131006860	9790	9720	9790	9720	36
346	20250207	145000	130655680	9790	9790	9790	9790	0
347	20250207	144900	130655680	9790	9790	9790	9790	0
348	20250207	144800	130655680	9790	9720	9790	9720	34
349	20250207	144700	130324010	9790	9720	9790	9720	36
350	20250207	144600	129972830	9790	9790	9790	9790	1
351	20250207	144500	129963040	9790	9720	9790	9720	37
352	20250207	144400	129602130	9790	9790	9790	9790	0
353	20250207	144300	129602130	9790	9720	9790	9720	100
354	20250207	144200	128626630	9790	9720	9790	9720	34
355	20250207	144100	128294960	9790	9790	9790	9790	0
356	20250207	144000	128294960	9790	9790	9790	9790	0
357	20250207	143900	128294960	9790	9740	9790	9730	28
358	20250207	143800	128021800	9790	9790	9790	9790	0
359	20250207	143700	128021800	9790	9790	9790	9790	0
360	20250207	143600	128021800	9790	9740	9790	9740	19
361	20250207	143500	127836690	9790	9790	9790	9790	0
362	20250207	143400	127836690	9790	9790	9790	9790	1
363	20250207	143300	127826900	9730	9730	9730	9730	17
364	20250207	143200	127661490	9790	9790	9790	9790	0
365	20250207	143100	127661490	9790	9790	9790	9790	0
366	20250207	143000	127661490	9790	9730	9790	9730	24
367	20250207	142900	127427610	9790	9790	9790	9790	0
368	20250207	142800	127427610	9790	9790	9790	9790	0
369	20250207	142700	127427610	9790	9730	9790	9730	37
370	20250207	142600	127066570	9780	9780	9780	9780	0
371	20250207	142500	127066570	9780	9780	9780	9780	10
372	20250207	142400	126968770	9780	9720	9780	9720	36
373	20250207	142300	126617770	9780	9780	9780	9780	0
374	20250207	142200	126617770	9780	9780	9780	9780	18
375	20250207	142100	126441730	9720	9720	9720	9720	18
376	20250207	142000	126266770	9780	9780	9780	9780	0
377	20250207	141900	126266770	9780	9780	9780	9780	0
378	20250207	141800	126266770	9780	9720	9780	9720	36
379	20250207	141700	125915770	9780	9780	9780	9780	0
380	20250207	141600	125915770	9780	9780	9780	9780	1
381	20250207	141500	125905990	9780	9720	9780	9720	36
382	20250207	141400	125554990	9780	9780	9780	9780	15
383	20250207	141300	125408290	9780	9780	9780	9780	0
384	20250207	141200	125408290	9780	9780	9780	9780	2
385	20250207	141100	125388730	9720	9720	9720	9720	17
386	20250207	141000	125223490	9780	9780	9780	9780	0
387	20250207	140900	125223490	9780	9780	9780	9780	28
388	20250207	140800	124949650	9720	9720	9720	9720	18
389	20250207	140700	124774690	9780	9780	9780	9780	0
390	20250207	140600	124774690	9780	9780	9780	9780	18
391	20250207	140500	124598650	9720	9720	9720	9720	18
392	20250207	140400	124423690	9780	9770	9780	9710	217
393	20250207	140300	122309490	9720	9720	9720	9720	0
394	20250207	140200	122309490	9720	9720	9720	9720	17
395	20250207	140100	122144250	9770	9770	9770	9770	0
396	20250207	140000	122144250	9770	9770	9770	9770	1
397	20250207	135900	122134480	9770	9730	9770	9720	246
398	20250207	135800	119741830	9770	9770	9770	9770	0
399	20250207	135700	119741830	9770	9770	9770	9770	0
400	20250207	135600	119741830	9770	9730	9770	9730	34
401	20250207	135500	119410330	9770	9770	9770	9770	0
402	20250207	135400	119410330	9770	9770	9770	9770	18
403	20250207	135300	119234470	9730	9730	9730	9730	18
404	20250207	135200	119059330	9770	9770	9770	9770	0
405	20250207	135100	119059330	9770	9770	9770	9770	18
406	20250207	135000	118883470	9730	9730	9730	9730	18
407	20250207	134900	118708330	9770	9770	9770	9770	0
408	20250207	134800	118708330	9770	9770	9770	9770	17
409	20250207	134700	118542240	9730	9730	9730	9730	17
410	20250207	134600	118376830	9770	9770	9770	9770	0
411	20250207	134500	118376830	9770	9770	9770	9770	10
412	20250207	134400	118279130	9730	9730	9730	9730	18
413	20250207	134300	118103990	9770	9770	9770	9770	0
414	20250207	134200	118103990	9770	9770	9770	9770	10
415	20250207	134100	118006290	9730	9730	9730	9730	17
416	20250207	134000	117840880	9770	9770	9770	9770	0
417	20250207	133900	117840880	9770	9770	9770	9770	0
418	20250207	133800	117840880	9770	9730	9770	9730	29
419	20250207	133700	117558310	9770	9770	9770	9770	10
420	20250207	133600	117460610	9730	9730	9730	9730	0
421	20250207	133500	117460610	9730	9730	9730	9730	18
422	20250207	133400	117285470	9770	9770	9770	9770	0
423	20250207	133300	117285470	9770	9770	9770	9770	10
424	20250207	133200	117187770	9730	9770	9770	9730	27
425	20250207	133100	116924660	9730	9730	9730	9730	0
426	20250207	133000	116924660	9730	9730	9730	9730	0
427	20250207	132900	116924660	9730	9730	9730	9730	18
428	20250207	132800	116749520	9770	9770	9770	9770	0
429	20250207	132700	116749520	9770	9770	9770	9770	0
430	20250207	132600	116749520	9770	9770	9770	9730	38
431	20250207	132500	116378980	9770	9770	9770	9770	0
432	20250207	132400	116378980	9770	9770	9770	9770	0
433	20250207	132300	116378980	9770	9730	9770	9730	27
434	20250207	132200	116115870	9770	9770	9770	9770	0
435	20250207	132100	116115870	9770	9770	9770	9770	0
436	20250207	132000	116115870	9770	9730	9770	9730	28
437	20250207	131900	115843030	9780	9780	9780	9780	0
438	20250207	131800	115843030	9780	9780	9780	9780	0
439	20250207	131700	115843030	9780	9730	9780	9730	19
440	20250207	131600	115658110	9790	9790	9790	9790	0
441	20250207	131500	115658110	9790	9790	9790	9790	0
442	20250207	131400	115658110	9790	9730	9790	9730	28
443	20250207	131300	115385070	9790	9790	9790	9790	0
444	20250207	131200	115385070	9790	9790	9790	9790	50
445	20250207	131100	114895570	9790	9730	9790	9730	78
446	20250207	131000	114133580	9780	9780	9780	9780	0
447	20250207	130900	114133580	9780	9780	9780	9780	0
448	20250207	130800	114133580	9780	9730	9780	9730	27
449	20250207	130700	113870370	9790	9790	9790	9790	0
450	20250207	130600	113870370	9790	9790	9790	9790	0
451	20250207	130500	113870370	9790	9780	9790	9780	300
452	20250207	130400	110933710	9730	9730	9730	9730	18
453	20250207	130300	110758570	9780	9780	9780	9780	1
454	20250207	130200	110748790	9780	9780	9780	9780	10
455	20250207	130100	110650990	9730	9730	9730	9730	17
456	20250207	130000	110485580	9780	9780	9780	9780	0
457	20250207	125900	110485580	9780	9780	9780	9780	10
458	20250207	125800	110387780	9730	9730	9730	9730	18
459	20250207	125700	110212640	9790	9790	9790	9790	0
460	20250207	125600	110212640	9790	9790	9790	9790	10
461	20250207	125500	110114740	9730	9730	9730	9730	18
462	20250207	125400	109939600	9790	9790	9790	9790	0
463	20250207	125300	109939600	9790	9790	9790	9790	3
464	20250207	125200	109910230	9730	9730	9730	9730	17
465	20250207	125100	109744820	9790	9790	9790	9790	0
466	20250207	125000	109744820	9790	9790	9790	9790	10
467	20250207	124900	109646920	9730	9730	9730	9730	18
468	20250207	124800	109471780	9730	9730	9730	9730	0
469	20250207	124700	109471780	9730	9730	9730	9730	0
470	20250207	124600	109471780	9730	9770	9790	9730	62
471	20250207	124500	108866520	9770	9770	9770	9770	21
472	20250207	124400	108661350	9790	9790	9790	9790	10
473	20250207	124300	108563450	9770	9770	9770	9770	18
474	20250207	124200	108387590	9790	9790	9790	9790	0
475	20250207	124100	108387590	9790	9790	9790	9790	23
476	20250207	124000	108162420	9770	9770	9770	9770	18
477	20250207	123900	107986560	9790	9790	9790	9790	0
478	20250207	123800	107986560	9790	9790	9790	9790	10
479	20250207	123700	107888660	9780	9780	9780	9780	100
480	20250207	123600	106910660	9790	9790	9790	9790	19
481	20250207	123500	106724650	9790	9790	9790	9790	0
482	20250207	123400	106724650	9790	9770	9790	9770	28
483	20250207	123300	106450890	9800	9780	9800	9780	508
484	20250207	123200	101482490	9780	9780	9780	9780	0
485	20250207	123100	101482490	9780	9780	9780	9780	17
486	20250207	123000	101316230	9790	9790	9790	9790	0
487	20250207	122900	101316230	9790	9790	9800	9790	105
488	20250207	122800	100288180	9800	9790	9800	9790	138
489	20250207	122700	98936960	9800	9800	9800	9800	0
490	20250207	122600	98936960	9800	9800	9800	9800	0
491	20250207	122500	98936960	9800	9800	9800	9790	46
492	20250207	122400	98486340	9800	9800	9800	9800	0
493	20250207	122300	98486340	9800	9800	9800	9800	0
494	20250207	122200	98486340	9800	9790	9800	9790	18
495	20250207	122100	98310110	9800	9800	9800	9800	1
496	20250207	122000	98300310	9800	9800	9800	9800	400
497	20250207	121900	94380310	9830	9800	9830	9800	19
498	20250207	121800	94194080	9830	9840	9840	9830	12
499	20250207	121700	94076110	9840	9840	9840	9840	0
500	20250207	121600	94076110	9840	9800	9840	9800	24
501	20250207	121500	93840630	9840	9840	9840	9840	0
502	20250207	121400	93840630	9840	9840	9840	9840	1
503	20250207	121300	93830790	9800	9800	9800	9800	18
504	20250207	121200	93654390	9840	9840	9840	9840	1
505	20250207	121100	93644550	9790	9790	9790	9790	0
506	20250207	121000	93644550	9790	9810	9840	9790	119
507	20250207	120900	92478110	9810	9810	9810	9810	0
508	20250207	120800	92478110	9810	9810	9810	9810	0
509	20250207	120700	92478110	9810	9810	9810	9810	22
510	20250207	120600	92262290	9840	9840	9840	9840	0
511	20250207	120500	92262290	9840	9840	9840	9840	1
512	20250207	120400	92252450	9810	9810	9810	9810	18
513	20250207	120300	92075870	9810	9810	9810	9810	0
514	20250207	120200	92075870	9810	9810	9810	9810	192
515	20250207	120100	90192350	9810	9810	9810	9810	0
516	20250207	120000	90192350	9810	9830	9830	9810	37
517	20250207	115900	89828980	9800	9800	9800	9800	0
518	20250207	115800	89828980	9800	9800	9800	9800	0
519	20250207	115700	89828980	9800	9800	9800	9800	18
520	20250207	115600	89652580	9840	9840	9840	9840	204
521	20250207	115500	87645220	9840	9840	9840	9840	1
522	20250207	115400	87635380	9770	9850	9850	9770	35
523	20250207	115300	87292070	9850	9780	9850	9780	2189
524	20250207	115200	65819270	9780	9780	9780	9780	330
525	20250207	115100	62591870	9740	9740	9740	9740	17
526	20250207	115000	62426290	9780	9780	9780	9780	3
527	20250207	114900	62396950	9730	9730	9730	9730	0
528	20250207	114800	62396950	9730	9730	9730	9730	18
529	20250207	114700	62221810	9780	9780	9780	9780	0
530	20250207	114600	62221810	9780	9780	9780	9780	10
531	20250207	114500	62124010	9730	9730	9730	9730	18
532	20250207	114400	61948870	9730	9750	9750	9730	1474
533	20250207	114300	47605910	9750	9750	9750	9750	0
534	20250207	114200	47605910	9750	9780	9780	9750	22
535	20250207	114100	47391260	9780	9780	9780	9780	10
536	20250207	114000	47293460	9730	9730	9730	9730	0
537	20250207	113900	47293460	9730	9730	9730	9730	18
538	20250207	113800	47118320	9730	9730	9730	9730	0
539	20250207	113700	47118320	9730	9730	9730	9730	0
540	20250207	113600	47118320	9730	9730	9730	9730	17
541	20250207	113500	46952910	9780	9780	9780	9780	0
542	20250207	113400	46952910	9780	9780	9780	9780	0
543	20250207	113300	46952910	9780	9730	9780	9730	28
544	20250207	113200	46679970	9780	9780	9780	9780	0
545	20250207	113100	46679970	9780	9780	9780	9780	10
546	20250207	113000	46582170	9740	9740	9740	9740	18
547	20250207	112900	46406850	9780	9780	9780	9780	70
548	20250207	112800	45722250	9780	9780	9780	9780	1
549	20250207	112700	45712470	9780	9780	9780	9740	31
550	20250207	112600	45409970	9780	9780	9780	9780	0
551	20250207	112500	45409970	9780	9780	9780	9780	0
552	20250207	112400	45409970	9780	9750	9780	9750	28
553	20250207	112300	45136670	9780	9780	9780	9780	50
554	20250207	112200	44647670	9780	9780	9780	9780	0
555	20250207	112100	44647670	9780	9730	9780	9730	27
556	20250207	112000	44384460	9780	9780	9780	9780	0
557	20250207	111900	44384460	9780	9780	9780	9780	0
558	20250207	111800	44384460	9780	9780	9780	9720	48
559	20250207	111700	43916600	9720	9720	9720	9720	0
560	20250207	111600	43916600	9720	9720	9720	9720	0
561	20250207	111500	43916600	9720	9720	9720	9720	18
562	20250207	111400	43741640	9720	9720	9720	9720	0
563	20250207	111300	43741640	9720	9720	9720	9720	0
564	20250207	111200	43741640	9720	9720	9720	9720	17
565	20250207	111100	43576400	9720	9720	9720	9720	0
566	20250207	111000	43576400	9720	9720	9720	9720	0
567	20250207	110900	43576400	9720	9720	9720	9720	18
568	20250207	110800	43401440	9790	9790	9790	9790	0
569	20250207	110700	43401440	9790	9790	9790	9790	0
570	20250207	110600	43401440	9790	9720	9790	9720	28
571	20250207	110500	43128610	9790	9790	9790	9790	0
572	20250207	110400	43128610	9790	9790	9790	9790	0
573	20250207	110300	43128610	9790	9730	9790	9730	28
574	20250207	110200	42855570	9790	9790	9790	9790	0
575	20250207	110100	42855570	9790	9790	9790	9790	0
576	20250207	110000	42855570	9790	9730	9790	9730	19
577	20250207	105900	42670640	9790	9790	9790	9790	0
578	20250207	105800	42670640	9790	9790	9790	9790	0
579	20250207	105700	42670640	9790	9730	9790	9730	115
580	20250207	105600	41551630	9790	9790	9790	9790	0
581	20250207	105500	41551630	9790	9790	9790	9790	0
582	20250207	105400	41551630	9790	9780	9790	9780	12
583	20250207	105300	41434260	9710	9790	9790	9710	27
584	20250207	105200	41171370	9790	9790	9790	9790	1
585	20250207	105100	41161580	9710	9710	9710	9710	0
586	20250207	105000	41161580	9710	9770	9770	9710	18
587	20250207	104900	40986740	9790	9780	9790	9780	12
588	20250207	104800	40869370	9710	9710	9710	9710	0
589	20250207	104700	40869370	9710	9710	9710	9710	18
590	20250207	104600	40694590	9790	9790	9790	9790	0
591	20250207	104500	40694590	9790	9790	9790	9790	10
592	20250207	104400	40596690	9720	9720	9720	9720	18
593	20250207	104300	40421730	9790	9780	9790	9780	12
594	20250207	104200	40304360	9730	9780	9790	9730	23
595	20250207	104100	40079960	9710	9710	9710	9710	17
596	20250207	104000	39914890	9790	9790	9790	9790	0
597	20250207	103900	39914890	9790	9790	9790	9790	0
598	20250207	103800	39914890	9790	9710	9790	9710	30
599	20250207	103700	39622740	9790	9790	9790	9790	0
600	20250207	103600	39622740	9790	9780	9790	9780	4
601	20250207	103500	39583610	9700	9780	9780	9700	26
602	20250207	103400	39330690	9710	9720	9720	9710	117
603	20250207	103300	38194490	9790	9790	9790	9790	1
604	20250207	103200	38184700	9720	9720	9720	9720	18
605	20250207	103100	38009740	9790	9790	9790	9790	13
606	20250207	103000	37882470	9730	9730	9730	9730	0
607	20250207	102900	37882470	9730	9790	9790	9730	19
608	20250207	102800	37697540	9730	9730	9730	9730	10
609	20250207	102700	37600240	9800	9790	9800	9790	200
610	20250207	102600	35642010	9720	9720	9720	9720	17
611	20250207	102500	35476770	9790	9790	9790	9790	0
612	20250207	102400	35476770	9790	9790	9790	9790	10
613	20250207	102300	35378870	9790	9720	9790	9720	33
614	20250207	102200	35057190	9790	9780	9790	9780	15
615	20250207	102100	34910460	9780	9780	9780	9780	1
616	20250207	102000	34900680	9720	9720	9720	9720	64
617	20250207	101900	34278600	9790	9790	9790	9790	0
618	20250207	101800	34278600	9790	9790	9790	9790	0
619	20250207	101700	34278600	9790	9720	9790	9720	19
620	20250207	101600	34093850	9790	9790	9790	9790	0
621	20250207	101500	34093850	9790	9790	9790	9790	0
622	20250207	101400	34093850	9790	9790	9790	9790	0
623	20250207	101300	34093850	9790	9790	9790	9790	0
624	20250207	101200	34093850	9790	9790	9790	9790	0
625	20250207	101100	34093850	9790	9790	9790	9790	10
626	20250207	101000	33995950	9700	9700	9700	9700	0
627	20250207	100900	33995950	9700	9800	9800	9700	294
628	20250207	100800	31139920	9810	9810	9810	9810	0
629	20250207	100700	31139920	9810	9810	9810	9810	0
630	20250207	100600	31139920	9810	9780	9810	9780	32
631	20250207	100500	30826470	9740	9740	9740	9740	0
632	20250207	100400	30826470	9740	9740	9740	9740	0
633	20250207	100300	30826470	9740	9740	9740	9740	6
634	20250207	100200	30768030	9810	9810	9810	9810	0
635	20250207	100100	30768030	9810	9810	9810	9810	0
636	20250207	100000	30768030	9810	9810	9810	9810	0
637	20250207	095900	30768030	9810	9810	9810	9810	0
638	20250207	095800	30768030	9810	9790	9810	9790	30
639	20250207	095700	30474090	9740	9740	9740	9740	31
640	20250207	095600	30172150	9810	9810	9810	9810	0
641	20250207	095500	30172150	9810	9810	9810	9810	0
642	20250207	095400	30172150	9810	9810	9810	9810	0
643	20250207	095300	30172150	9810	9810	9810	9810	0
644	20250207	095200	30172150	9810	9810	9810	9810	0
645	20250207	095100	30172150	9810	9810	9810	9810	0
646	20250207	095000	30172150	9810	9810	9810	9810	0
647	20250207	094900	30172150	9810	9810	9810	9810	0
648	20250207	094800	30172150	9810	9810	9810	9810	0
649	20250207	094700	30172150	9810	9810	9810	9810	0
650	20250207	094600	30172150	9810	9810	9810	9810	1
651	20250207	094500	30162340	9810	9810	9810	9810	1
652	20250207	094400	30152530	9820	9820	9820	9820	0
653	20250207	094300	30152530	9820	9820	9820	9820	0
654	20250207	094200	30152530	9820	9820	9820	9820	0
655	20250207	094100	30152530	9820	9820	9820	9820	0
656	20250207	094000	30152530	9820	9820	9820	9820	0
657	20250207	093900	30152530	9820	9820	9820	9820	0
658	20250207	093800	30152530	9820	9820	9820	9820	0
659	20250207	093700	30152530	9820	9820	9820	9820	0
660	20250207	093600	30152530	9820	9820	9820	9820	0
661	20250207	093500	30152530	9820	9820	9820	9820	671
662	20250207	093400	23563310	9820	9820	9820	9820	0
663	20250207	093300	23563310	9820	9820	9820	9820	0
664	20250207	093200	23563310	9820	9810	9820	9810	11
665	20250207	093100	23455390	9820	9820	9820	9820	0
666	20250207	093000	23455390	9820	9820	9820	9820	50
667	20250207	092900	22964390	9820	9810	9820	9810	26
668	20250207	092800	22709310	9720	9800	9800	9720	9
669	20250207	092700	22621670	9820	9810	9820	9810	2
670	20250207	092600	22602040	9810	9810	9810	9810	1
671	20250207	092500	22592230	9820	9820	9820	9820	0
672	20250207	092400	22592230	9820	9830	9830	9820	4
673	20250207	092300	22552920	9830	9800	9830	9700	1093
674	20250207	092200	11926200	9850	9850	9850	9850	0
675	20250207	092100	11926200	9850	9850	9850	9850	2
676	20250207	092000	11906500	9850	9850	9850	9850	0
677	20250207	091900	11906500	9850	9850	9850	9850	545
678	20250207	091800	6538250	9900	9900	9900	9900	0
679	20250207	091700	6538250	9900	9900	9900	9900	0
680	20250207	091600	6538250	9900	9890	9900	9890	100
681	20250207	091500	5548750	9900	9720	9900	9720	12
682	20250207	091400	5430660	9850	9850	9850	9850	1
683	20250207	091300	5420810	9840	9840	9840	9840	0
684	20250207	091200	5420810	9840	9840	9840	9840	0
685	20250207	091100	5420810	9840	9840	9840	9840	53
686	20250207	091000	4899290	9840	9840	9840	9840	0
687	20250207	090900	4899290	9840	9800	9840	9800	70
688	20250207	090800	4213250	9770	9770	9770	9770	102
689	20250207	090700	3216710	9800	9800	9800	9800	0
690	20250207	090600	3216710	9800	9800	9800	9800	0
691	20250207	090500	3216710	9800	9800	9800	9800	0
692	20250207	090400	3216710	9800	9800	9800	9800	1
693	20250207	090300	3206910	9700	9750	9750	9700	225
694	20250207	090200	1019360	9800	9800	9800	9800	0
695	20250207	090100	1019360	9800	9800	9800	9800	0
696	20250207	090000	1019360	9800	9820	9820	9800	104