KissMeData/000220/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	183000	145267530	4670	4670	4670	4670	1551
3	20250207	182900	145267530	4670	4670	4670	4670	0
4	20250207	182800	145267530	4670	4670	4670	4670	0
5	20250207	182700	145267530	4670	4670	4670	4670	0
6	20250207	182600	145267530	4670	4670	4670	4670	0
7	20250207	182500	145267530	4670	4670	4670	4670	0
8	20250207	182400	145267530	4670	4670	4670	4670	0
9	20250207	182300	145267530	4670	4670	4670	4670	0
10	20250207	182200	145267530	4670	4670	4670	4670	0
11	20250207	182100	145267530	4670	4670	4670	4670	0
12	20250207	182000	145267530	4670	4670	4670	4670	0
13	20250207	181900	145267530	4670	4670	4670	4670	0
14	20250207	181800	145267530	4670	4670	4670	4670	0
15	20250207	181700	145267530	4670	4670	4670	4670	0
16	20250207	181600	145267530	4670	4670	4670	4670	0
17	20250207	181500	145267530	4670	4670	4670	4670	0
18	20250207	181400	145267530	4670	4670	4670	4670	0
19	20250207	181300	145267530	4670	4670	4670	4670	0
20	20250207	181200	145267530	4670	4670	4670	4670	0
21	20250207	181100	145267530	4670	4670	4670	4670	0
22	20250207	181000	145267530	4670	4670	4670	4670	0
23	20250207	180900	145267530	4670	4670	4670	4670	0
24	20250207	180800	145267530	4670	4670	4670	4670	0
25	20250207	180700	145267530	4670	4670	4670	4670	0
26	20250207	180600	145267530	4670	4670	4670	4670	0
27	20250207	180500	145267530	4670	4670	4670	4670	0
28	20250207	180400	145267530	4670	4670	4670	4670	0
29	20250207	180300	145267530	4670	4670	4670	4670	0
30	20250207	180200	145267530	4670	4670	4670	4670	0
31	20250207	180100	145267530	4670	4670	4670	4670	0
32	20250207	180000	145267530	4670	4670	4670	4670	1551
33	20250207	175900	145267530	4670	4670	4670	4670	0
34	20250207	175800	145267530	4670	4670	4670	4670	0
35	20250207	175700	145267530	4670	4670	4670	4670	0
36	20250207	175600	145267530	4670	4670	4670	4670	0
37	20250207	175500	145267530	4670	4670	4670	4670	0
38	20250207	175400	145267530	4670	4670	4670	4670	0
39	20250207	175300	145267530	4670	4670	4670	4670	0
40	20250207	175200	145267530	4670	4670	4670	4670	0
41	20250207	175100	145267530	4670	4670	4670	4670	0
42	20250207	175000	145267530	4670	4670	4670	4670	0
43	20250207	174900	145267530	4670	4670	4670	4670	0
44	20250207	174800	145267530	4670	4670	4670	4670	0
45	20250207	174700	145267530	4670	4670	4670	4670	0
46	20250207	174600	145267530	4670	4670	4670	4670	0
47	20250207	174500	145267530	4670	4670	4670	4670	0
48	20250207	174400	145267530	4670	4670	4670	4670	0
49	20250207	174300	145267530	4670	4670	4670	4670	0
50	20250207	174200	145267530	4670	4670	4670	4670	0
51	20250207	174100	145267530	4670	4670	4670	4670	0
52	20250207	174000	145267530	4670	4670	4670	4670	0
53	20250207	173900	145267530	4670	4670	4670	4670	0
54	20250207	173800	145267530	4670	4670	4670	4670	0
55	20250207	173700	145267530	4670	4670	4670	4670	0
56	20250207	173600	145267530	4670	4670	4670	4670	0
57	20250207	173500	145267530	4670	4670	4670	4670	0
58	20250207	173400	145267530	4670	4670	4670	4670	0
59	20250207	173300	145267530	4670	4670	4670	4670	0
60	20250207	173200	145267530	4670	4670	4670	4670	0
61	20250207	173100	145267530	4670	4670	4670	4670	0
62	20250207	173000	145267530	4670	4670	4670	4670	1551
63	20250207	172900	145267530	4670	4670	4670	4670	0
64	20250207	172800	145267530	4670	4670	4670	4670	0
65	20250207	172700	145267530	4670	4670	4670	4670	0
66	20250207	172600	145267530	4670	4670	4670	4670	0
67	20250207	172500	145267530	4670	4670	4670	4670	0
68	20250207	172400	145267530	4670	4670	4670	4670	0
69	20250207	172300	145267530	4670	4670	4670	4670	0
70	20250207	172200	145267530	4670	4670	4670	4670	0
71	20250207	172100	145267530	4670	4670	4670	4670	0
72	20250207	172000	145267530	4670	4670	4670	4670	0
73	20250207	171900	145267530	4670	4670	4670	4670	0
74	20250207	171800	145267530	4670	4670	4670	4670	0
75	20250207	171700	145267530	4670	4670	4670	4670	0
76	20250207	171600	145267530	4670	4670	4670	4670	0
77	20250207	171500	145267530	4670	4670	4670	4670	0
78	20250207	171400	145267530	4670	4670	4670	4670	0
79	20250207	171300	145267530	4670	4670	4670	4670	0
80	20250207	171200	145267530	4670	4670	4670	4670	0
81	20250207	171100	145267530	4670	4670	4670	4670	0
82	20250207	171000	145267530	4670	4670	4670	4670	0
83	20250207	170900	145267530	4670	4670	4670	4670	0
84	20250207	170800	145267530	4670	4670	4670	4670	0
85	20250207	170700	145267530	4670	4670	4670	4670	0
86	20250207	170600	145267530	4670	4670	4670	4670	0
87	20250207	170500	145267530	4670	4670	4670	4670	0
88	20250207	170400	145267530	4670	4670	4670	4670	0
89	20250207	170300	145267530	4670	4670	4670	4670	0
90	20250207	170200	145267530	4670	4670	4670	4670	0
91	20250207	170100	145267530	4670	4670	4670	4670	0
92	20250207	170000	145267530	4670	4670	4670	4670	1551
93	20250207	165900	145267530	4670	4670	4670	4670	0
94	20250207	165800	145267530	4670	4670	4670	4670	0
95	20250207	165700	145267530	4670	4670	4670	4670	0
96	20250207	165600	145267530	4670	4670	4670	4670	0
97	20250207	165500	145267530	4670	4670	4670	4670	0
98	20250207	165400	145267530	4670	4670	4670	4670	0
99	20250207	165300	145267530	4670	4670	4670	4670	0
100	20250207	165200	145267530	4670	4670	4670	4670	0
101	20250207	165100	145267530	4670	4670	4670	4670	0
102	20250207	165000	145267530	4670	4670	4670	4670	0
103	20250207	164900	145267530	4670	4670	4670	4670	0
104	20250207	164800	145267530	4670	4670	4670	4670	0
105	20250207	164700	145267530	4670	4670	4670	4670	0
106	20250207	164600	145267530	4670	4670	4670	4670	0
107	20250207	164500	145267530	4670	4670	4670	4670	0
108	20250207	164400	145267530	4670	4670	4670	4670	0
109	20250207	164300	145267530	4670	4670	4670	4670	0
110	20250207	164200	145267530	4670	4670	4670	4670	0
111	20250207	164100	145267530	4670	4670	4670	4670	0
112	20250207	164000	145267530	4670	4670	4670	4670	0
113	20250207	163900	145267530	4670	4670	4670	4670	0
114	20250207	163800	145267530	4670	4670	4670	4670	0
115	20250207	163700	145267530	4670	4670	4670	4670	0
116	20250207	163600	145267530	4670	4670	4670	4670	0
117	20250207	163500	145267530	4670	4670	4670	4670	0
118	20250207	163400	145267530	4670	4670	4670	4670	0
119	20250207	163300	145267530	4670	4670	4670	4670	0
120	20250207	163200	145267530	4670	4670	4670	4670	0
121	20250207	163100	145267530	4670	4670	4670	4670	0
122	20250207	163000	145267530	4670	4670	4670	4670	1551
123	20250207	162900	145267530	4670	4670	4670	4670	0
124	20250207	162800	145267530	4670	4670	4670	4670	0
125	20250207	162700	145267530	4670	4670	4670	4670	0
126	20250207	162600	145267530	4670	4670	4670	4670	0
127	20250207	162500	145267530	4670	4670	4670	4670	0
128	20250207	162400	145267530	4670	4670	4670	4670	0
129	20250207	162300	145267530	4670	4670	4670	4670	0
130	20250207	162200	145267530	4670	4670	4670	4670	0
131	20250207	162100	145267530	4670	4670	4670	4670	0
132	20250207	162000	145267530	4670	4670	4670	4670	0
133	20250207	161900	145267530	4670	4670	4670	4670	0
134	20250207	161800	145267530	4670	4670	4670	4670	0
135	20250207	161700	145267530	4670	4670	4670	4670	0
136	20250207	161600	145267530	4670	4670	4670	4670	0
137	20250207	161500	145267530	4670	4670	4670	4670	0
138	20250207	161400	145267530	4670	4670	4670	4670	0
139	20250207	161300	145267530	4670	4670	4670	4670	0
140	20250207	161200	145267530	4670	4670	4670	4670	0
141	20250207	161100	145267530	4670	4670	4670	4670	0
142	20250207	161000	145267530	4670	4670	4670	4670	0
143	20250207	160900	145267530	4670	4670	4670	4670	0
144	20250207	160800	145267530	4670	4670	4670	4670	0
145	20250207	160700	145267530	4670	4670	4670	4670	0
146	20250207	160600	145267530	4670	4670	4670	4670	0
147	20250207	160500	145267530	4670	4670	4670	4670	0
148	20250207	160400	145267530	4670	4670	4670	4670	0
149	20250207	160300	145267530	4670	4670	4670	4670	0
150	20250207	160200	145267530	4670	4670	4670	4670	0
151	20250207	160100	145267530	4670	4670	4670	4670	0
152	20250207	160000	145267530	4670	4670	4670	4670	1551
153	20250207	155900	145267530	4670	4670	4670	4670	0
154	20250207	155800	145267530	4670	4670	4670	4670	0
155	20250207	155700	145267530	4670	4670	4670	4670	0
156	20250207	155600	145267530	4670	4670	4670	4670	0
157	20250207	155500	145267530	4670	4670	4670	4670	0
158	20250207	155400	145267530	4670	4670	4670	4670	0
159	20250207	155300	145267530	4670	4670	4670	4670	0
160	20250207	155200	145267530	4670	4670	4670	4670	0
161	20250207	155100	145267530	4670	4670	4670	4670	0
162	20250207	155000	145267530	4670	4670	4670	4670	0
163	20250207	154900	145267530	4670	4670	4670	4670	0
164	20250207	154800	145267530	4670	4670	4670	4670	0
165	20250207	154700	145267530	4670	4670	4670	4670	0
166	20250207	154600	145267530	4670	4670	4670	4670	0
167	20250207	154500	145267530	4670	4670	4670	4670	0
168	20250207	154400	145267530	4670	4670	4670	4670	0
169	20250207	154300	145267530	4670	4670	4670	4670	0
170	20250207	154200	145267530	4670	4670	4670	4670	0
171	20250207	154100	145267530	4670	4670	4670	4670	0
172	20250207	154000	145267530	4670	4670	4670	4670	0
173	20250207	153900	145267530	4670	4670	4670	4670	0
174	20250207	153800	145267530	4670	4670	4670	4670	0
175	20250207	153700	145267530	4670	4670	4670	4670	0
176	20250207	153600	145267530	4670	4670	4670	4670	0
177	20250207	153500	145267530	4670	4670	4670	4670	0
178	20250207	153400	145267530	4670	4670	4670	4670	0
179	20250207	153300	145267530	4670	4670	4670	4670	0
180	20250207	153200	145267530	4670	4670	4670	4670	0
181	20250207	153100	145267530	4670	4670	4670	4670	0
182	20250207	153000	145267530	4670	4670	4670	4670	3102
183	20250207	152900	138024360	4650	4650	4650	4650	0
184	20250207	152800	138024360	4650	4650	4650	4650	0
185	20250207	152700	138024360	4650	4650	4650	4650	0
186	20250207	152600	138024360	4650	4650	4650	4650	0
187	20250207	152500	138024360	4650	4650	4650	4650	0
188	20250207	152400	138024360	4650	4650	4650	4650	0
189	20250207	152300	138024360	4650	4650	4650	4650	0
190	20250207	152200	138024360	4650	4650	4650	4650	0
191	20250207	152100	138024360	4650	4650	4650	4650	0
192	20250207	152000	138024360	4650	4650	4650	4650	0
193	20250207	151900	138024360	4650	4655	4655	4650	456
194	20250207	151800	135903795	4650	4650	4650	4650	9
195	20250207	151700	135861945	4655	4655	4655	4655	43
196	20250207	151600	135661780	4650	4650	4650	4650	6
197	20250207	151500	135633880	4655	4655	4655	4655	2
198	20250207	151400	135624570	4655	4655	4655	4655	0
199	20250207	151300	135624570	4655	4655	4655	4655	0
200	20250207	151200	135624570	4655	4655	4655	4655	0
201	20250207	151100	135624570	4655	4655	4655	4655	0
202	20250207	151000	135624570	4655	4655	4655	4655	0
203	20250207	150900	135624570	4655	4655	4655	4655	0
204	20250207	150800	135624570	4655	4655	4655	4655	0
205	20250207	150700	135624570	4655	4655	4655	4655	0
206	20250207	150600	135624570	4655	4655	4655	4655	0
207	20250207	150500	135624570	4655	4655	4655	4655	0
208	20250207	150400	135624570	4655	4655	4655	4655	0
209	20250207	150300	135624570	4655	4655	4655	4655	12
210	20250207	150200	135568710	4650	4655	4655	4650	24
211	20250207	150100	135457045	4650	4655	4655	4650	39
212	20250207	150000	135275685	4630	4630	4630	4630	0
213	20250207	145900	135275685	4630	4655	4655	4630	2000
214	20250207	145800	126012960	4665	4665	4665	4665	0
215	20250207	145700	126012960	4665	4665	4665	4665	0
216	20250207	145600	126012960	4665	4665	4665	4665	0
217	20250207	145500	126012960	4665	4655	4665	4655	20
218	20250207	145400	125919750	4665	4665	4665	4665	12
219	20250207	145300	125863770	4630	4660	4660	4630	2500
220	20250207	145200	114269825	4670	4670	4670	4670	0
221	20250207	145100	114269825	4670	4670	4670	4670	0
222	20250207	145000	114269825	4670	4670	4670	4670	0
223	20250207	144900	114269825	4670	4670	4670	4670	0
224	20250207	144800	114269825	4670	4670	4670	4670	0
225	20250207	144700	114269825	4670	4670	4670	4670	0
226	20250207	144600	114269825	4670	4665	4670	4665	23
227	20250207	144500	114162470	4665	4665	4665	4665	0
228	20250207	144400	114162470	4665	4665	4665	4665	0
229	20250207	144300	114162470	4665	4665	4665	4665	0
230	20250207	144200	114162470	4665	4665	4665	4665	12
231	20250207	144100	114106490	4660	4660	4660	4660	0
232	20250207	144000	114106490	4660	4660	4660	4660	490
233	20250207	143900	111823090	4665	4665	4665	4665	151
234	20250207	143800	111118675	4665	4665	4665	4665	0
235	20250207	143700	111118675	4665	4655	4665	4655	4
236	20250207	143600	111100045	4655	4655	4655	4655	0
237	20250207	143500	111100045	4655	4655	4655	4655	500
238	20250207	143400	108772545	4665	4665	4665	4665	0
239	20250207	143300	108772545	4665	4665	4665	4665	0
240	20250207	143200	108772545	4665	4665	4665	4665	3
241	20250207	143100	108758550	4655	4655	4655	4655	100
242	20250207	143000	108293050	4655	4655	4655	4655	0
243	20250207	142900	108293050	4655	4655	4655	4655	0
244	20250207	142800	108293050	4655	4655	4655	4655	500
245	20250207	142700	105965550	4665	4665	4665	4665	34
246	20250207	142600	105806940	4665	4665	4665	4665	0
247	20250207	142500	105806940	4665	4665	4665	4665	3
248	20250207	142400	105792945	4660	4660	4660	4660	193
249	20250207	142300	104893565	4670	4660	4670	4660	313
250	20250207	142200	103434955	4670	4670	4670	4670	0
251	20250207	142100	103434955	4670	4670	4670	4670	0
252	20250207	142000	103434955	4670	4670	4670	4670	0
253	20250207	141900	103434955	4670	4670	4670	4670	0
254	20250207	141800	103434955	4670	4670	4670	4670	0
255	20250207	141700	103434955	4670	4670	4670	4670	0
256	20250207	141600	103434955	4670	4665	4670	4665	17
257	20250207	141500	103355590	4665	4665	4665	4665	226
258	20250207	141400	102301300	4670	4665	4670	4665	112
259	20250207	141300	101778760	4665	4665	4665	4665	174
260	20250207	141200	100967050	4665	4665	4665	4665	0
261	20250207	141100	100967050	4665	4665	4665	4665	0
262	20250207	141000	100967050	4665	4655	4665	4655	101
263	20250207	140900	100496760	4655	4655	4655	4655	0
264	20250207	140800	100496760	4655	4655	4655	4655	871
265	20250207	140700	96442255	4650	4650	4650	4650	8
266	20250207	140600	96405055	4645	4645	4645	4645	0
267	20250207	140500	96405055	4645	4645	4645	4645	0
268	20250207	140400	96405055	4645	4645	4645	4645	19
269	20250207	140300	96316800	4640	4640	4640	4640	0
270	20250207	140200	96316800	4640	4655	4655	4640	212
271	20250207	140100	95332940	4650	4650	4650	4650	0
272	20250207	140000	95332940	4650	4650	4650	4650	0
273	20250207	135900	95332940	4650	4650	4650	4650	15
274	20250207	135800	95263190	4655	4655	4655	4655	0
275	20250207	135700	95263190	4655	4655	4655	4655	0
276	20250207	135600	95263190	4655	4655	4655	4655	1
277	20250207	135500	95258535	4640	4640	4640	4640	0
278	20250207	135400	95258535	4640	4640	4640	4640	508
279	20250207	135300	92901415	4645	4645	4645	4645	419
280	20250207	135200	90955160	4650	4650	4650	4650	64
281	20250207	135100	90657560	4655	4655	4655	4655	0
282	20250207	135000	90657560	4655	4655	4655	4655	0
283	20250207	134900	90657560	4655	4655	4655	4655	21
284	20250207	134800	90559805	4655	4655	4655	4655	0
285	20250207	134700	90559805	4655	4655	4655	4655	0
286	20250207	134600	90559805	4655	4655	4655	4655	0
287	20250207	134500	90559805	4655	4655	4655	4655	0
288	20250207	134400	90559805	4655	4655	4655	4655	0
289	20250207	134300	90559805	4655	4655	4655	4655	0
290	20250207	134200	90559805	4655	4655	4655	4655	0
291	20250207	134100	90559805	4655	4655	4655	4655	0
292	20250207	134000	90559805	4655	4655	4655	4655	5
293	20250207	133900	90536530	4655	4655	4655	4655	6
294	20250207	133800	90508600	4665	4665	4665	4665	13
295	20250207	133700	90447955	4655	4655	4655	4655	0
296	20250207	133600	90447955	4655	4655	4655	4655	0
297	20250207	133500	90447955	4655	4655	4655	4655	0
298	20250207	133400	90447955	4655	4655	4655	4655	11
299	20250207	133300	90396750	4665	4665	4665	4665	12
300	20250207	133200	90340770	4655	4655	4655	4655	11
301	20250207	133100	90289565	4665	4665	4665	4665	12
302	20250207	133000	90233585	4650	4650	4650	4650	0
303	20250207	132900	90233585	4650	4650	4650	4650	0
304	20250207	132800	90233585	4650	4655	4655	4650	451
305	20250207	132700	88136385	4665	4665	4665	4665	12
306	20250207	132600	88080405	4655	4655	4655	4655	0
307	20250207	132500	88080405	4655	4655	4655	4655	0
308	20250207	132400	88080405	4655	4655	4655	4655	0
309	20250207	132300	88080405	4655	4655	4655	4655	0
310	20250207	132200	88080405	4655	4655	4655	4655	0
311	20250207	132100	88080405	4655	4655	4655	4655	1
312	20250207	132000	88075750	4665	4665	4665	4665	0
313	20250207	131900	88075750	4665	4665	4665	4665	0
314	20250207	131800	88075750	4665	4665	4665	4665	12
315	20250207	131700	88019770	4655	4655	4655	4655	0
316	20250207	131600	88019770	4655	4655	4655	4655	0
317	20250207	131500	88019770	4655	4655	4655	4655	111
318	20250207	131400	87503065	4665	4665	4665	4665	0
319	20250207	131300	87503065	4665	4665	4665	4665	0
320	20250207	131200	87503065	4665	4665	4665	4665	0
321	20250207	131100	87503065	4665	4665	4665	4665	0
322	20250207	131000	87503065	4665	4665	4665	4665	0
323	20250207	130900	87503065	4665	4665	4665	4665	0
324	20250207	130800	87503065	4665	4665	4665	4665	0
325	20250207	130700	87503065	4665	4665	4665	4665	0
326	20250207	130600	87503065	4665	4665	4665	4665	0
327	20250207	130500	87503065	4665	4665	4665	4665	12
328	20250207	130400	87447085	4650	4650	4650	4650	0
329	20250207	130300	87447085	4650	4655	4655	4650	21
330	20250207	130200	87349385	4665	4655	4665	4655	76
331	20250207	130100	86995375	4650	4650	4650	4650	0
332	20250207	130000	86995375	4650	4650	4650	4650	61
333	20250207	125900	86711725	4655	4655	4655	4655	0
334	20250207	125800	86711725	4655	4655	4655	4655	0
335	20250207	125700	86711725	4655	4655	4655	4655	0
336	20250207	125600	86711725	4655	4655	4655	4655	80
337	20250207	125500	86339325	4655	4655	4655	4655	30
338	20250207	125400	86199675	4665	4665	4665	4665	0
339	20250207	125300	86199675	4665	4665	4665	4665	0
340	20250207	125200	86199675	4665	4665	4665	4665	13
341	20250207	125100	86139030	4645	4655	4655	4645	500
342	20250207	125000	83816300	4665	4665	4665	4665	0
343	20250207	124900	83816300	4665	4665	4665	4665	0
344	20250207	124800	83816300	4665	4665	4665	4665	0
345	20250207	124700	83816300	4665	4665	4665	4665	0
346	20250207	124600	83816300	4665	4665	4665	4665	0
347	20250207	124500	83816300	4665	4665	4665	4665	260
348	20250207	124400	82603400	4665	4665	4665	4665	12
349	20250207	124300	82547420	4655	4655	4655	4655	11
350	20250207	124200	82496215	4665	4655	4665	4655	34
351	20250207	124100	82337815	4655	4655	4655	4655	8
352	20250207	124000	82300575	4655	4655	4655	4655	0
353	20250207	123900	82300575	4655	4655	4655	4655	0
354	20250207	123800	82300575	4655	4655	4655	4655	0
355	20250207	123700	82300575	4655	4655	4655	4655	3
356	20250207	123600	82286610	4665	4665	4665	4665	2
357	20250207	123500	82277280	4665	4655	4665	4655	22
358	20250207	123400	82174750	4665	4665	4665	4665	0
359	20250207	123300	82174750	4665	4665	4665	4665	0
360	20250207	123200	82174750	4665	4665	4665	4665	0
361	20250207	123100	82174750	4665	4660	4665	4660	13
362	20250207	123000	82114110	4650	4650	4650	4650	1
363	20250207	122900	82109460	4665	4665	4665	4665	0
364	20250207	122800	82109460	4665	4665	4665	4665	12
365	20250207	122700	82053480	4640	4640	4640	4640	0
366	20250207	122600	82053480	4640	4655	4655	4640	550
367	20250207	122500	79500550	4665	4665	4665	4665	0
368	20250207	122400	79500550	4665	4665	4665	4665	0
369	20250207	122300	79500550	4665	4665	4665	4665	0
370	20250207	122200	79500550	4665	4665	4665	4665	13
371	20250207	122100	79439905	4645	4645	4645	4645	0
372	20250207	122000	79439905	4645	4645	4645	4645	0
373	20250207	121900	79439905	4645	4645	4645	4645	128
374	20250207	121800	78845345	4645	4645	4645	4645	0
375	20250207	121700	78845345	4645	4645	4645	4645	20
376	20250207	121600	78752445	4645	4655	4655	4645	113
377	20250207	121500	78226925	4665	4665	4665	4665	0
378	20250207	121400	78226925	4665	4665	4665	4665	0
379	20250207	121300	78226925	4665	4665	4665	4665	0
380	20250207	121200	78226925	4665	4665	4665	4665	13
381	20250207	121100	78166280	4660	4660	4660	4660	0
382	20250207	121000	78166280	4660	4660	4660	4660	0
383	20250207	120900	78166280	4660	4660	4660	4660	0
384	20250207	120800	78166280	4660	4660	4660	4660	33
385	20250207	120700	78012500	4655	4655	4655	4655	0
386	20250207	120600	78012500	4655	4655	4655	4655	11
387	20250207	120500	77961295	4665	4665	4665	4665	0
388	20250207	120400	77961295	4665	4665	4665	4665	0
389	20250207	120300	77961295	4665	4665	4665	4665	0
390	20250207	120200	77961295	4665	4665	4665	4665	0
391	20250207	120100	77961295	4665	4665	4665	4665	0
392	20250207	120000	77961295	4665	4665	4665	4665	0
393	20250207	115900	77961295	4665	4665	4665	4665	0
394	20250207	115800	77961295	4665	4665	4665	4665	13
395	20250207	115700	77900650	4655	4655	4655	4655	11
396	20250207	115600	77849445	4665	4665	4665	4665	0
397	20250207	115500	77849445	4665	4665	4665	4665	12
398	20250207	115400	77793465	4660	4660	4660	4660	500
399	20250207	115300	75463465	4660	4660	4660	4660	12
400	20250207	115200	75407545	4655	4655	4660	4655	85
401	20250207	115100	75011810	4665	4665	4665	4665	0
402	20250207	115000	75011810	4665	4665	4665	4665	0
403	20250207	114900	75011810	4665	4665	4665	4665	0
404	20250207	114800	75011810	4665	4665	4665	4665	0
405	20250207	114700	75011810	4665	4655	4665	4655	46
406	20250207	114600	74797440	4655	4655	4655	4655	11
407	20250207	114500	74746235	4665	4665	4665	4665	0
408	20250207	114400	74746235	4665	4655	4665	4655	23
409	20250207	114300	74639050	4665	4655	4665	4655	77
410	20250207	114200	74280175	4665	4655	4665	4655	54
411	20250207	114100	74028525	4645	4655	4665	4645	2024
412	20250207	114000	64626620	4665	4655	4665	4655	48
413	20250207	113900	64402960	4655	4655	4665	4655	37
414	20250207	113800	64230615	4665	4655	4665	4650	161
415	20250207	113700	63481465	4650	4650	4650	4650	263
416	20250207	113600	62258515	4665	4665	4665	4665	0
417	20250207	113500	62258515	4665	4655	4665	4655	23
418	20250207	113400	62151340	4655	4655	4655	4655	12
419	20250207	113300	62095480	4655	4655	4665	4655	49
420	20250207	113200	61867275	4665	4665	4665	4665	11
421	20250207	113100	61815960	4650	4650	4650	4650	0
422	20250207	113000	61815960	4650	4650	4650	4650	0
423	20250207	112900	61815960	4650	4650	4650	4650	0
424	20250207	112800	61815960	4650	4650	4650	4650	0
425	20250207	112700	61815960	4650	4650	4650	4650	429
426	20250207	112600	59821110	4655	4655	4655	4655	0
427	20250207	112500	59821110	4655	4655	4655	4655	0
428	20250207	112400	59821110	4655	4655	4655	4655	0
429	20250207	112300	59821110	4655	4655	4655	4655	0
430	20250207	112200	59821110	4655	4655	4655	4655	0
431	20250207	112100	59821110	4655	4655	4655	4655	502
432	20250207	112000	57484300	4670	4670	4670	4670	0
433	20250207	111900	57484300	4670	4670	4670	4670	0
434	20250207	111800	57484300	4670	4670	4670	4670	0
435	20250207	111700	57484300	4670	4660	4670	4655	33
436	20250207	111600	57330475	4670	4670	4670	4670	0
437	20250207	111500	57330475	4670	4670	4670	4670	11
438	20250207	111400	57279105	4655	4655	4655	4655	0
439	20250207	111300	57279105	4655	4655	4655	4655	0
440	20250207	111200	57279105	4655	4655	4655	4655	21
441	20250207	111100	57181350	4660	4660	4660	4660	33
442	20250207	111000	57027570	4655	4670	4670	4655	13
443	20250207	110900	56966890	4655	4655	4655	4655	12
444	20250207	110800	56911030	4655	4660	4660	4655	67
445	20250207	110700	56599135	4660	4660	4660	4660	0
446	20250207	110600	56599135	4660	4660	4660	4660	10
447	20250207	110500	56552535	4670	4670	4670	4670	12
448	20250207	110400	56496495	4660	4660	4660	4660	235
449	20250207	110300	55401395	4670	4670	4670	4670	0
450	20250207	110200	55401395	4670	4665	4670	4665	328
451	20250207	110100	53871220	4665	4665	4665	4665	0
452	20250207	110000	53871220	4665	4665	4665	4665	0
453	20250207	105900	53871220	4665	4670	4670	4665	110
454	20250207	105800	53357570	4675	4675	4675	4675	0
455	20250207	105700	53357570	4675	4675	4675	4675	0
456	20250207	105600	53357570	4675	4675	4675	4675	0
457	20250207	105500	53357570	4675	4675	4675	4675	0
458	20250207	105400	53357570	4675	4675	4675	4675	1
459	20250207	105300	53352895	4675	4675	4675	4675	0
460	20250207	105200	53352895	4675	4675	4675	4675	0
461	20250207	105100	53352895	4675	4675	4675	4675	0
462	20250207	105000	53352895	4675	4675	4675	4675	0
463	20250207	104900	53352895	4675	4675	4675	4675	0
464	20250207	104800	53352895	4675	4675	4675	4675	11
465	20250207	104700	53301470	4670	4670	4670	4670	240
466	20250207	104600	52180670	4675	4675	4675	4675	0
467	20250207	104500	52180670	4675	4675	4675	4675	0
468	20250207	104400	52180670	4675	4675	4675	4675	11
469	20250207	104300	52129245	4670	4670	4670	4670	0
470	20250207	104200	52129245	4670	4670	4670	4670	95
471	20250207	104100	51685595	4675	4675	4675	4675	0
472	20250207	104000	51685595	4675	4675	4675	4675	0
473	20250207	103900	51685595	4675	4675	4675	4675	1
474	20250207	103800	51680920	4675	4675	4675	4675	10
475	20250207	103700	51634170	4675	4675	4675	4675	0
476	20250207	103600	51634170	4675	4675	4675	4675	0
477	20250207	103500	51634170	4675	4675	4675	4675	0
478	20250207	103400	51634170	4675	4675	4675	4675	5
479	20250207	103300	51610795	4680	4675	4680	4675	10
480	20250207	103200	51564040	4675	4675	4675	4675	105
481	20250207	103100	51073165	4675	4675	4675	4675	0
482	20250207	103000	51073165	4675	4675	4675	4675	5
483	20250207	102900	51049790	4675	4665	4675	4665	45
484	20250207	102800	50839635	4680	4680	4680	4680	0
485	20250207	102700	50839635	4680	4665	4680	4665	22
486	20250207	102600	50736840	4680	4660	4680	4660	48
487	20250207	102500	50512940	4680	4680	4680	4680	0
488	20250207	102400	50512940	4680	4680	4680	4680	2
489	20250207	102300	50503580	4680	4660	4680	4660	12
490	20250207	102200	50447440	4660	4660	4660	4660	4
491	20250207	102100	50428800	4665	4690	4690	4665	146
492	20250207	102000	49747060	4665	4665	4690	4665	15
493	20250207	101900	49676810	4665	4665	4665	4665	393
494	20250207	101800	47843465	4690	4665	4690	4665	31
495	20250207	101700	47698575	4690	4690	4690	4690	0
496	20250207	101600	47698575	4690	4690	4690	4690	0
497	20250207	101500	47698575	4690	4690	4690	4690	0
498	20250207	101400	47698575	4690	4690	4690	4690	0
499	20250207	101300	47698575	4690	4685	4690	4685	91
500	20250207	101200	47272185	4690	4690	4690	4690	0
501	20250207	101100	47272185	4690	4665	4690	4665	19
502	20250207	101000	47183525	4690	4690	4690	4690	0
503	20250207	100900	47183525	4690	4690	4690	4690	3
504	20250207	100800	47169455	4690	4675	4690	4665	1190
505	20250207	100700	41617195	4690	4690	4690	4690	0
506	20250207	100600	41617195	4690	4690	4690	4690	12
507	20250207	100500	41560915	4675	4690	4690	4675	75
508	20250207	100400	41210140	4690	4675	4690	4675	4
509	20250207	100300	41191425	4690	4690	4690	4690	11
510	20250207	100200	41139835	4675	4675	4675	4675	0
511	20250207	100100	41139835	4675	4675	4675	4675	49
512	20250207	100000	40910760	4675	4675	4675	4675	21
513	20250207	095900	40812585	4675	4675	4675	4675	0
514	20250207	095800	40812585	4675	4675	4675	4675	0
515	20250207	095700	40812585	4675	4675	4675	4675	44
516	20250207	095600	40606885	4680	4680	4680	4680	0
517	20250207	095500	40606885	4680	4680	4680	4680	0
518	20250207	095400	40606885	4680	4680	4680	4680	0
519	20250207	095300	40606885	4680	4680	4680	4680	0
520	20250207	095200	40606885	4680	4680	4680	4680	4
521	20250207	095100	40588165	4680	4685	4685	4680	96
522	20250207	095000	40138720	4690	4690	4690	4690	33
523	20250207	094900	39983950	4695	4695	4695	4695	0
524	20250207	094800	39983950	4695	4695	4695	4695	11
525	20250207	094700	39932305	4685	4690	4690	4685	43
526	20250207	094600	39730665	4700	4695	4700	4695	349
527	20250207	094500	38090545	4690	4680	4690	4680	168
528	20250207	094400	37303160	4690	4690	4690	4690	12
529	20250207	094300	37246880	4675	4690	4690	4675	317
530	20250207	094200	35764890	4690	4690	4690	4690	12
531	20250207	094100	35708610	4675	4675	4675	4675	33
532	20250207	094000	35554335	4680	4680	4680	4680	332
533	20250207	093900	34000575	4690	4690	4690	4690	0
534	20250207	093800	34000575	4690	4690	4690	4690	0
535	20250207	093700	34000575	4690	4690	4690	4690	0
536	20250207	093600	34000575	4690	4690	4690	4690	2
537	20250207	093500	33991195	4690	4690	4690	4690	1
538	20250207	093400	33986505	4690	4685	4690	4685	40
539	20250207	093300	33799045	4685	4685	4685	4685	0
540	20250207	093200	33799045	4685	4685	4685	4685	0
541	20250207	093100	33799045	4685	4685	4685	4685	0
542	20250207	093000	33799045	4685	4685	4685	4685	33
543	20250207	092900	33644440	4690	4690	4690	4690	1
544	20250207	092800	33639750	4665	4665	4665	4665	0
545	20250207	092700	33639750	4665	4665	4665	4665	20
546	20250207	092600	33546450	4700	4700	4700	4700	0
547	20250207	092500	33546450	4700	4685	4700	4685	63
548	20250207	092400	33251065	4665	4665	4670	4660	1730
549	20250207	092300	25183780	4700	4700	4700	4700	0
550	20250207	092200	25183780	4700	4700	4700	4700	0
551	20250207	092100	25183780	4700	4700	4700	4700	0
552	20250207	092000	25183780	4700	4700	4700	4700	0
553	20250207	091900	25183780	4700	4700	4700	4700	0
554	20250207	091800	25183780	4700	4700	4700	4700	0
555	20250207	091700	25183780	4700	4695	4700	4695	33
556	20250207	091600	25028780	4660	4695	4695	4660	160
557	20250207	091500	24278280	4700	4665	4700	4655	166
558	20250207	091400	23500350	4655	4655	4655	4655	1000
559	20250207	091300	18845350	4670	4670	4670	4670	11
560	20250207	091200	18793980	4650	4650	4650	4650	0
561	20250207	091100	18793980	4650	4650	4650	4650	1
562	20250207	091000	18789330	4650	4650	4650	4650	0
563	20250207	090900	18789330	4650	4680	4680	4650	81
564	20250207	090800	18412090	4675	4675	4675	4675	40
565	20250207	090700	18225090	4695	4695	4695	4695	100
566	20250207	090600	17755590	4700	4695	4700	4695	23
567	20250207	090500	17647550	4680	4680	4680	4680	0
568	20250207	090400	17647550	4680	4680	4680	4680	0
569	20250207	090300	17647550	4680	4695	4695	4680	2
570	20250207	090200	17638175	4705	4690	4705	4690	2031
571	20250207	090100	8092170	4700	4700	4700	4700	0
572	20250207	090000	8092170	4700	4665	4705	4655	1731