KissMeData/094280/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	200700	113223870	12020	12020	12020	12020	413
3	20250207	200600	113223870	12020	12020	12020	12020	0
4	20250207	200500	113223870	12020	12020	12020	12020	0
5	20250207	200400	113223870	12020	12020	12020	12020	0
6	20250207	200300	113223870	12020	12020	12020	12020	0
7	20250207	200200	113223870	12020	12020	12020	12020	0
8	20250207	200100	113223870	12020	12020	12020	12020	0
9	20250207	200000	113223870	12020	12020	12020	12020	0
10	20250207	195900	113223870	12020	12020	12020	12020	0
11	20250207	195800	113223870	12020	12020	12020	12020	0
12	20250207	195700	113223870	12020	12020	12020	12020	0
13	20250207	195600	113223870	12020	12020	12020	12020	0
14	20250207	195500	113223870	12020	12020	12020	12020	0
15	20250207	195400	113223870	12020	12020	12020	12020	0
16	20250207	195300	113223870	12020	12020	12020	12020	0
17	20250207	195200	113223870	12020	12020	12020	12020	0
18	20250207	195100	113223870	12020	12020	12020	12020	0
19	20250207	195000	113223870	12020	12020	12020	12020	0
20	20250207	194900	113223870	12020	12020	12020	12020	0
21	20250207	194800	113223870	12020	12020	12020	12020	0
22	20250207	194700	113223870	12020	12020	12020	12020	0
23	20250207	194600	113223870	12020	12020	12020	12020	0
24	20250207	194500	113223870	12020	12020	12020	12020	0
25	20250207	194400	113223870	12020	12020	12020	12020	0
26	20250207	194300	113223870	12020	12020	12020	12020	0
27	20250207	194200	113223870	12020	12020	12020	12020	0
28	20250207	194100	113223870	12020	12020	12020	12020	0
29	20250207	194000	113223870	12020	12020	12020	12020	0
30	20250207	193900	113223870	12020	12020	12020	12020	0
31	20250207	193800	113223870	12020	12020	12020	12020	0
32	20250207	193700	113223870	12020	12020	12020	12020	413
33	20250207	193600	113223870	12020	12020	12020	12020	0
34	20250207	193500	113223870	12020	12020	12020	12020	0
35	20250207	193400	113223870	12020	12020	12020	12020	0
36	20250207	193300	113223870	12020	12020	12020	12020	0
37	20250207	193200	113223870	12020	12020	12020	12020	0
38	20250207	193100	113223870	12020	12020	12020	12020	0
39	20250207	193000	113223870	12020	12020	12020	12020	0
40	20250207	192900	113223870	12020	12020	12020	12020	0
41	20250207	192800	113223870	12020	12020	12020	12020	0
42	20250207	192700	113223870	12020	12020	12020	12020	0
43	20250207	192600	113223870	12020	12020	12020	12020	0
44	20250207	192500	113223870	12020	12020	12020	12020	0
45	20250207	192400	113223870	12020	12020	12020	12020	0
46	20250207	192300	113223870	12020	12020	12020	12020	0
47	20250207	192200	113223870	12020	12020	12020	12020	0
48	20250207	192100	113223870	12020	12020	12020	12020	0
49	20250207	192000	113223870	12020	12020	12020	12020	0
50	20250207	191900	113223870	12020	12020	12020	12020	0
51	20250207	191800	113223870	12020	12020	12020	12020	0
52	20250207	191700	113223870	12020	12020	12020	12020	0
53	20250207	191600	113223870	12020	12020	12020	12020	0
54	20250207	191500	113223870	12020	12020	12020	12020	0
55	20250207	191400	113223870	12020	12020	12020	12020	0
56	20250207	191300	113223870	12020	12020	12020	12020	0
57	20250207	191200	113223870	12020	12020	12020	12020	0
58	20250207	191100	113223870	12020	12020	12020	12020	0
59	20250207	191000	113223870	12020	12020	12020	12020	0
60	20250207	190900	113223870	12020	12020	12020	12020	0
61	20250207	190800	113223870	12020	12020	12020	12020	0
62	20250207	190700	113223870	12020	12020	12020	12020	413
63	20250207	190600	113223870	12020	12020	12020	12020	0
64	20250207	190500	113223870	12020	12020	12020	12020	0
65	20250207	190400	113223870	12020	12020	12020	12020	0
66	20250207	190300	113223870	12020	12020	12020	12020	0
67	20250207	190200	113223870	12020	12020	12020	12020	0
68	20250207	190100	113223870	12020	12020	12020	12020	0
69	20250207	190000	113223870	12020	12020	12020	12020	0
70	20250207	185900	113223870	12020	12020	12020	12020	0
71	20250207	185800	113223870	12020	12020	12020	12020	0
72	20250207	185700	113223870	12020	12020	12020	12020	0
73	20250207	185600	113223870	12020	12020	12020	12020	0
74	20250207	185500	113223870	12020	12020	12020	12020	0
75	20250207	185400	113223870	12020	12020	12020	12020	0
76	20250207	185300	113223870	12020	12020	12020	12020	0
77	20250207	185200	113223870	12020	12020	12020	12020	0
78	20250207	185100	113223870	12020	12020	12020	12020	0
79	20250207	185000	113223870	12020	12020	12020	12020	0
80	20250207	184900	113223870	12020	12020	12020	12020	0
81	20250207	184800	113223870	12020	12020	12020	12020	0
82	20250207	184700	113223870	12020	12020	12020	12020	0
83	20250207	184600	113223870	12020	12020	12020	12020	0
84	20250207	184500	113223870	12020	12020	12020	12020	0
85	20250207	184400	113223870	12020	12020	12020	12020	0
86	20250207	184300	113223870	12020	12020	12020	12020	0
87	20250207	184200	113223870	12020	12020	12020	12020	0
88	20250207	184100	113223870	12020	12020	12020	12020	0
89	20250207	184000	113223870	12020	12020	12020	12020	0
90	20250207	183900	113223870	12020	12020	12020	12020	0
91	20250207	183800	113223870	12020	12020	12020	12020	0
92	20250207	183700	113223870	12020	12020	12020	12020	413
93	20250207	183600	113223870	12020	12020	12020	12020	0
94	20250207	183500	113223870	12020	12020	12020	12020	0
95	20250207	183400	113223870	12020	12020	12020	12020	0
96	20250207	183300	113223870	12020	12020	12020	12020	0
97	20250207	183200	113223870	12020	12020	12020	12020	0
98	20250207	183100	113223870	12020	12020	12020	12020	0
99	20250207	183000	113223870	12020	12020	12020	12020	0
100	20250207	182900	113223870	12020	12020	12020	12020	0
101	20250207	182800	113223870	12020	12020	12020	12020	0
102	20250207	182700	113223870	12020	12020	12020	12020	0
103	20250207	182600	113223870	12020	12020	12020	12020	0
104	20250207	182500	113223870	12020	12020	12020	12020	0
105	20250207	182400	113223870	12020	12020	12020	12020	0
106	20250207	182300	113223870	12020	12020	12020	12020	0
107	20250207	182200	113223870	12020	12020	12020	12020	0
108	20250207	182100	113223870	12020	12020	12020	12020	0
109	20250207	182000	113223870	12020	12020	12020	12020	0
110	20250207	181900	113223870	12020	12020	12020	12020	0
111	20250207	181800	113223870	12020	12020	12020	12020	0
112	20250207	181700	113223870	12020	12020	12020	12020	0
113	20250207	181600	113223870	12020	12020	12020	12020	0
114	20250207	181500	113223870	12020	12020	12020	12020	0
115	20250207	181400	113223870	12020	12020	12020	12020	0
116	20250207	181300	113223870	12020	12020	12020	12020	0
117	20250207	181200	113223870	12020	12020	12020	12020	0
118	20250207	181100	113223870	12020	12020	12020	12020	0
119	20250207	181000	113223870	12020	12020	12020	12020	0
120	20250207	180900	113223870	12020	12020	12020	12020	0
121	20250207	180800	113223870	12020	12020	12020	12020	0
122	20250207	180700	113223870	12020	12020	12020	12020	413
123	20250207	180600	113223870	12020	12020	12020	12020	0
124	20250207	180500	113223870	12020	12020	12020	12020	0
125	20250207	180400	113223870	12020	12020	12020	12020	0
126	20250207	180300	113223870	12020	12020	12020	12020	0
127	20250207	180200	113223870	12020	12020	12020	12020	0
128	20250207	180100	113223870	12020	12020	12020	12020	0
129	20250207	180000	113223870	12020	12020	12020	12020	0
130	20250207	175900	113223870	12020	12020	12020	12020	0
131	20250207	175800	113223870	12020	12020	12020	12020	0
132	20250207	175700	113223870	12020	12020	12020	12020	0
133	20250207	175600	113223870	12020	12020	12020	12020	0
134	20250207	175500	113223870	12020	12020	12020	12020	0
135	20250207	175400	113223870	12020	12020	12020	12020	0
136	20250207	175300	113223870	12020	12020	12020	12020	0
137	20250207	175200	113223870	12020	12020	12020	12020	0
138	20250207	175100	113223870	12020	12020	12020	12020	0
139	20250207	175000	113223870	12020	12020	12020	12020	0
140	20250207	174900	113223870	12020	12020	12020	12020	0
141	20250207	174800	113223870	12020	12020	12020	12020	0
142	20250207	174700	113223870	12020	12020	12020	12020	0
143	20250207	174600	113223870	12020	12020	12020	12020	0
144	20250207	174500	113223870	12020	12020	12020	12020	0
145	20250207	174400	113223870	12020	12020	12020	12020	0
146	20250207	174300	113223870	12020	12020	12020	12020	0
147	20250207	174200	113223870	12020	12020	12020	12020	0
148	20250207	174100	113223870	12020	12020	12020	12020	0
149	20250207	174000	113223870	12020	12020	12020	12020	0
150	20250207	173900	113223870	12020	12020	12020	12020	0
151	20250207	173800	113223870	12020	12020	12020	12020	0
152	20250207	173700	113223870	12020	12020	12020	12020	413
153	20250207	173600	113223870	12020	12020	12020	12020	0
154	20250207	173500	113223870	12020	12020	12020	12020	0
155	20250207	173400	113223870	12020	12020	12020	12020	0
156	20250207	173300	113223870	12020	12020	12020	12020	0
157	20250207	173200	113223870	12020	12020	12020	12020	0
158	20250207	173100	113223870	12020	12020	12020	12020	0
159	20250207	173000	113223870	12020	12020	12020	12020	0
160	20250207	172900	113223870	12020	12020	12020	12020	0
161	20250207	172800	113223870	12020	12020	12020	12020	0
162	20250207	172700	113223870	12020	12020	12020	12020	0
163	20250207	172600	113223870	12020	12020	12020	12020	0
164	20250207	172500	113223870	12020	12020	12020	12020	0
165	20250207	172400	113223870	12020	12020	12020	12020	0
166	20250207	172300	113223870	12020	12020	12020	12020	0
167	20250207	172200	113223870	12020	12020	12020	12020	0
168	20250207	172100	113223870	12020	12020	12020	12020	0
169	20250207	172000	113223870	12020	12020	12020	12020	0
170	20250207	171900	113223870	12020	12020	12020	12020	0
171	20250207	171800	113223870	12020	12020	12020	12020	0
172	20250207	171700	113223870	12020	12020	12020	12020	0
173	20250207	171600	113223870	12020	12020	12020	12020	0
174	20250207	171500	113223870	12020	12020	12020	12020	0
175	20250207	171400	113223870	12020	12020	12020	12020	0
176	20250207	171300	113223870	12020	12020	12020	12020	0
177	20250207	171200	113223870	12020	12020	12020	12020	0
178	20250207	171100	113223870	12020	12020	12020	12020	0
179	20250207	171000	113223870	12020	12020	12020	12020	0
180	20250207	170900	113223870	12020	12020	12020	12020	0
181	20250207	170800	113223870	12020	12020	12020	12020	0
182	20250207	170700	113223870	12020	12020	12020	12020	413
183	20250207	170600	113223870	12020	12020	12020	12020	0
184	20250207	170500	113223870	12020	12020	12020	12020	0
185	20250207	170400	113223870	12020	12020	12020	12020	0
186	20250207	170300	113223870	12020	12020	12020	12020	0
187	20250207	170200	113223870	12020	12020	12020	12020	0
188	20250207	170100	113223870	12020	12020	12020	12020	0
189	20250207	170000	113223870	12020	12020	12020	12020	0
190	20250207	165900	113223870	12020	12020	12020	12020	0
191	20250207	165800	113223870	12020	12020	12020	12020	0
192	20250207	165700	113223870	12020	12020	12020	12020	0
193	20250207	165600	113223870	12020	12020	12020	12020	0
194	20250207	165500	113223870	12020	12020	12020	12020	0
195	20250207	165400	113223870	12020	12020	12020	12020	0
196	20250207	165300	113223870	12020	12020	12020	12020	0
197	20250207	165200	113223870	12020	12020	12020	12020	0
198	20250207	165100	113223870	12020	12020	12020	12020	0
199	20250207	165000	113223870	12020	12020	12020	12020	0
200	20250207	164900	113223870	12020	12020	12020	12020	0
201	20250207	164800	113223870	12020	12020	12020	12020	0
202	20250207	164700	113223870	12020	12020	12020	12020	0
203	20250207	164600	113223870	12020	12020	12020	12020	0
204	20250207	164500	113223870	12020	12020	12020	12020	0
205	20250207	164400	113223870	12020	12020	12020	12020	0
206	20250207	164300	113223870	12020	12020	12020	12020	0
207	20250207	164200	113223870	12020	12020	12020	12020	0
208	20250207	164100	113223870	12020	12020	12020	12020	0
209	20250207	164000	113223870	12020	12020	12020	12020	0
210	20250207	163900	113223870	12020	12020	12020	12020	0
211	20250207	163800	113223870	12020	12020	12020	12020	0
212	20250207	163700	113223870	12020	12020	12020	12020	413
213	20250207	163600	113223870	12020	12020	12020	12020	0
214	20250207	163500	113223870	12020	12020	12020	12020	0
215	20250207	163400	113223870	12020	12020	12020	12020	0
216	20250207	163300	113223870	12020	12020	12020	12020	0
217	20250207	163200	113223870	12020	12020	12020	12020	0
218	20250207	163100	113223870	12020	12020	12020	12020	0
219	20250207	163000	113223870	12020	12020	12020	12020	0
220	20250207	162900	113223870	12020	12020	12020	12020	0
221	20250207	162800	113223870	12020	12020	12020	12020	0
222	20250207	162700	113223870	12020	12020	12020	12020	0
223	20250207	162600	113223870	12020	12020	12020	12020	0
224	20250207	162500	113223870	12020	12020	12020	12020	0
225	20250207	162400	113223870	12020	12020	12020	12020	0
226	20250207	162300	113223870	12020	12020	12020	12020	0
227	20250207	162200	113223870	12020	12020	12020	12020	0
228	20250207	162100	113223870	12020	12020	12020	12020	0
229	20250207	162000	113223870	12020	12020	12020	12020	0
230	20250207	161900	113223870	12020	12020	12020	12020	0
231	20250207	161800	113223870	12020	12020	12020	12020	0
232	20250207	161700	113223870	12020	12020	12020	12020	0
233	20250207	161600	113223870	12020	12020	12020	12020	0
234	20250207	161500	113223870	12020	12020	12020	12020	0
235	20250207	161400	113223870	12020	12020	12020	12020	0
236	20250207	161300	113223870	12020	12020	12020	12020	0
237	20250207	161200	113223870	12020	12020	12020	12020	0
238	20250207	161100	113223870	12020	12020	12020	12020	0
239	20250207	161000	113223870	12020	12020	12020	12020	0
240	20250207	160900	113223870	12020	12020	12020	12020	0
241	20250207	160800	113223870	12020	12020	12020	12020	0
242	20250207	160700	113223870	12020	12020	12020	12020	413
243	20250207	160600	113223870	12020	12020	12020	12020	0
244	20250207	160500	113223870	12020	12020	12020	12020	0
245	20250207	160400	113223870	12020	12020	12020	12020	0
246	20250207	160300	113223870	12020	12020	12020	12020	0
247	20250207	160200	113223870	12020	12020	12020	12020	0
248	20250207	160100	113223870	12020	12020	12020	12020	0
249	20250207	160000	113223870	12020	12020	12020	12020	0
250	20250207	155900	113223870	12020	12020	12020	12020	0
251	20250207	155800	113223870	12020	12020	12020	12020	0
252	20250207	155700	113223870	12020	12020	12020	12020	0
253	20250207	155600	113223870	12020	12020	12020	12020	0
254	20250207	155500	113223870	12020	12020	12020	12020	0
255	20250207	155400	113223870	12020	12020	12020	12020	0
256	20250207	155300	113223870	12020	12020	12020	12020	0
257	20250207	155200	113223870	12020	12020	12020	12020	0
258	20250207	155100	113223870	12020	12020	12020	12020	0
259	20250207	155000	113223870	12020	12020	12020	12020	0
260	20250207	154900	113223870	12020	12020	12020	12020	0
261	20250207	154800	113223870	12020	12020	12020	12020	0
262	20250207	154700	113223870	12020	12020	12020	12020	0
263	20250207	154600	113223870	12020	12020	12020	12020	0
264	20250207	154500	113223870	12020	12020	12020	12020	0
265	20250207	154400	113223870	12020	12020	12020	12020	0
266	20250207	154300	113223870	12020	12020	12020	12020	0
267	20250207	154200	113223870	12020	12020	12020	12020	0
268	20250207	154100	113223870	12020	12020	12020	12020	0
269	20250207	154000	113223870	12020	12020	12020	12020	0
270	20250207	153900	113223870	12020	12020	12020	12020	0
271	20250207	153800	113223870	12020	12020	12020	12020	0
272	20250207	153700	113223870	12020	12020	12020	12020	413
273	20250207	153600	113223870	12020	12020	12020	12020	0
274	20250207	153500	113223870	12020	12020	12020	12020	0
275	20250207	153400	113223870	12020	12020	12020	12020	0
276	20250207	153300	113223870	12020	12020	12020	12020	0
277	20250207	153200	113223870	12020	12020	12020	12020	0
278	20250207	153100	113223870	12020	12020	12020	12020	0
279	20250207	153000	113223870	12020	12020	12020	12020	413
280	20250207	152900	108259610	11850	11850	11850	11850	0
281	20250207	152800	108259610	11850	11850	11850	11850	0
282	20250207	152700	108259610	11850	11850	11850	11850	0
283	20250207	152600	108259610	11850	11850	11850	11850	0
284	20250207	152500	108259610	11850	11850	11850	11850	0
285	20250207	152400	108259610	11850	11850	11850	11850	0
286	20250207	152300	108259610	11850	11850	11850	11850	0
287	20250207	152200	108259610	11850	11850	11850	11850	0
288	20250207	152100	108259610	11850	11850	11850	11850	0
289	20250207	152000	108259610	11850	11850	11850	11850	0
290	20250207	151900	108259610	11850	11850	11850	11850	24
291	20250207	151800	107975210	11850	11850	11850	11850	10
292	20250207	151700	107856710	11840	11840	11840	11840	38
293	20250207	151600	107406790	11840	11840	11840	11840	19
294	20250207	151500	107181830	11850	11850	11850	11850	169
295	20250207	151400	105179180	11850	11850	11850	11850	18
296	20250207	151300	104965880	11850	11840	11850	11840	46
297	20250207	151200	104421150	11850	11850	11850	11850	18
298	20250207	151100	104207850	11840	11840	11840	11840	0
299	20250207	151000	104207850	11840	11840	11840	11840	4
300	20250207	150900	104160490	11850	11840	11850	11840	87
301	20250207	150800	103129910	11850	11850	11850	11850	4
302	20250207	150700	103082510	11840	11840	11840	11840	0
303	20250207	150600	103082510	11840	11840	11840	11840	0
304	20250207	150500	103082510	11840	11840	11840	11840	37
305	20250207	150400	102644430	11840	11840	11840	11840	0
306	20250207	150300	102644430	11840	11840	11840	11840	1
307	20250207	150200	102632590	11840	11840	11840	11840	0
308	20250207	150100	102632590	11840	11840	11840	11840	37
309	20250207	150000	102194510	11850	11840	11850	11840	2
310	20250207	145900	102170820	11840	11840	11840	11840	0
311	20250207	145800	102170820	11840	11850	11850	11840	12
312	20250207	145700	102028730	11850	11840	11850	11840	384
313	20250207	145600	97478690	11840	11840	11840	11840	0
314	20250207	145500	97478690	11840	11840	11840	11840	38
315	20250207	145400	97028770	11840	11840	11840	11840	37
316	20250207	145300	96590690	11850	11850	11850	11850	5
317	20250207	145200	96531440	11840	11840	11840	11840	0
318	20250207	145100	96531440	11840	11840	11840	11840	0
319	20250207	145000	96531440	11840	11840	11840	11840	36
320	20250207	144900	96105200	11840	11840	11840	11840	1
321	20250207	144800	96093360	11840	11840	11840	11840	0
322	20250207	144700	96093360	11840	11840	11840	11840	1
323	20250207	144600	96081520	11840	11840	11840	11840	37
324	20250207	144500	95643440	11840	11840	11840	11840	0
325	20250207	144400	95643440	11840	11840	11840	11840	1
326	20250207	144300	95631600	11850	11850	11850	11850	10
327	20250207	144200	95513100	11840	11840	11840	11840	186
328	20250207	144100	93310860	11850	11850	11850	11840	102
329	20250207	144000	92102170	11850	11850	11850	11850	0
330	20250207	143900	92102170	11850	11850	11850	11850	40
331	20250207	143800	91628170	11850	11840	11850	11840	44
332	20250207	143700	91107150	11840	11840	11840	11840	0
333	20250207	143600	91107150	11840	11840	11840	11840	0
334	20250207	143500	91107150	11840	11840	11840	11840	1
335	20250207	143400	91095310	11840	11850	11850	11840	41
336	20250207	143300	90609820	11840	11840	11840	11840	1
337	20250207	143200	90597980	11840	11840	11840	11840	0
338	20250207	143100	90597980	11840	11850	11850	11840	38
339	20250207	143000	90148050	11850	11850	11850	11850	2
340	20250207	142900	90124350	11840	11850	11850	11840	3
341	20250207	142800	90088810	11850	11840	11850	11840	11
342	20250207	142700	89958470	11840	11840	11840	11840	36
343	20250207	142600	89532230	11840	11840	11840	11840	0
344	20250207	142500	89532230	11840	11840	11840	11840	0
345	20250207	142400	89532230	11840	11840	11840	11840	0
346	20250207	142300	89532230	11840	11840	11840	11840	1
347	20250207	142200	89520390	11850	11850	11850	11850	0
348	20250207	142100	89520390	11850	11840	11850	11840	463
349	20250207	142000	84037870	11840	11840	11840	11840	9
350	20250207	141900	83931310	11840	11840	11840	11840	83
351	20250207	141800	82948590	11850	11850	11850	11850	0
352	20250207	141700	82948590	11850	11850	11850	11850	0
353	20250207	141600	82948590	11850	11850	11850	11850	18
354	20250207	141500	82735290	11860	11900	11910	11860	667
355	20250207	141400	74810580	11870	11850	11890	11850	58
356	20250207	141300	74122740	11840	11840	11840	11840	0
357	20250207	141200	74122740	11840	11840	11840	11840	2
358	20250207	141100	74099060	11840	11840	11840	11840	36
359	20250207	141000	73672820	11840	11840	11840	11840	0
360	20250207	140900	73672820	11840	11840	11840	11840	0
361	20250207	140800	73672820	11840	11840	11840	11840	37
362	20250207	140700	73234740	11850	11840	11850	11840	6
363	20250207	140600	73163650	11840	11840	11840	11840	0
364	20250207	140500	73163650	11840	11840	11840	11840	0
365	20250207	140400	73163650	11840	11840	11840	11840	36
366	20250207	140300	72737410	11840	11840	11840	11840	0
367	20250207	140200	72737410	11840	11840	11840	11840	0
368	20250207	140100	72737410	11840	11840	11840	11840	2
369	20250207	140000	72713730	11850	11850	11850	11850	1
370	20250207	135900	72701880	11840	11840	11840	11840	0
371	20250207	135800	72701880	11840	11840	11840	11840	0
372	20250207	135700	72701880	11840	11840	11840	11840	0
373	20250207	135600	72701880	11840	11840	11840	11840	36
374	20250207	135500	72275640	11840	11840	11840	11840	0
375	20250207	135400	72275640	11840	11840	11840	11840	0
376	20250207	135300	72275640	11840	11840	11840	11840	1
377	20250207	135200	72263800	11840	11840	11840	11840	37
378	20250207	135100	71825720	11840	11840	11840	11840	2
379	20250207	135000	71802040	11840	11840	11840	11840	0
380	20250207	134900	71802040	11840	11840	11840	11840	0
381	20250207	134800	71802040	11840	11840	11840	11840	37
382	20250207	134700	71363960	11840	11840	11840	11840	0
383	20250207	134600	71363960	11840	11840	11840	11840	0
384	20250207	134500	71363960	11840	11840	11840	11840	39
385	20250207	134400	70902200	11840	11840	11840	11840	0
386	20250207	134300	70902200	11840	11840	11840	11840	46
387	20250207	134200	70357560	11840	11840	11840	11840	26
388	20250207	134100	70049720	11850	11850	11850	11850	16
389	20250207	134000	69860120	11850	11850	11850	11850	2
390	20250207	133900	69836420	11850	11850	11850	11850	1
391	20250207	133800	69824570	11850	11850	11850	11850	21
392	20250207	133700	69575720	11840	11860	11860	11840	22
393	20250207	133600	69315020	11840	11840	11840	11840	0
394	20250207	133500	69315020	11840	11840	11840	11840	1
395	20250207	133400	69303180	11840	11840	11840	11840	1
396	20250207	133300	69291340	11850	11850	11850	11850	39
397	20250207	133200	68829190	11860	11850	11860	11850	4
398	20250207	133100	68781760	11850	11850	11850	11850	0
399	20250207	133000	68781760	11850	11850	11850	11850	0
400	20250207	132900	68781760	11850	11850	11850	11850	39
401	20250207	132800	68319610	11840	11840	11840	11840	0
402	20250207	132700	68319610	11840	11840	11840	11840	0
403	20250207	132600	68319610	11840	11850	11850	11840	40
404	20250207	132500	67845620	11850	11850	11850	11850	1
405	20250207	132400	67833770	11850	11850	11850	11850	1
406	20250207	132300	67821920	11860	11860	11860	11860	0
407	20250207	132200	67821920	11860	11860	11860	11860	30
408	20250207	132100	67466120	11860	11860	11860	11860	1
409	20250207	132000	67454260	11860	11860	11860	11860	14
410	20250207	131900	67288220	11860	11840	11860	11840	40
411	20250207	131800	66814020	11840	11840	11840	11840	37
412	20250207	131700	66375940	11840	11840	11840	11840	0
413	20250207	131600	66375940	11840	11840	11840	11840	0
414	20250207	131500	66375940	11840	11840	11840	11840	1
415	20250207	131400	66364100	11840	11840	11840	11840	37
416	20250207	131300	65926020	11840	11840	11840	11840	1
417	20250207	131200	65914180	11850	11850	11850	11850	20
418	20250207	131100	65677180	11840	11840	11840	11840	2
419	20250207	131000	65653500	11840	11840	11840	11840	1
420	20250207	130900	65641660	11840	11840	11840	11840	0
421	20250207	130800	65641660	11840	11840	11840	11840	4
422	20250207	130700	65594300	11840	11850	11850	11840	8
423	20250207	130600	65499510	11850	11850	11850	11850	37
424	20250207	130500	65061060	11850	11850	11850	11850	1
425	20250207	130400	65049210	11850	11850	11850	11850	0
426	20250207	130300	65049210	11850	11850	11850	11850	0
427	20250207	130200	65049210	11850	11850	11850	11850	1
428	20250207	130100	65037360	11860	11860	11860	11860	0
429	20250207	130000	65037360	11860	11860	11860	11860	1
430	20250207	125900	65025500	11850	11860	11860	11850	37
431	20250207	125800	64586690	11860	11860	11860	11860	0
432	20250207	125700	64586690	11860	11850	11860	11850	34
433	20250207	125600	64183470	11850	11850	11850	11850	0
434	20250207	125500	64183470	11850	11850	11850	11850	36
435	20250207	125400	63756870	11850	11850	11850	11850	1
436	20250207	125300	63745020	11850	11850	11850	11850	0
437	20250207	125200	63745020	11850	11850	11850	11850	1
438	20250207	125100	63733170	11850	11860	11860	11850	10
439	20250207	125000	63614580	11850	11850	11850	11850	0
440	20250207	124900	63614580	11850	11850	11850	11850	0
441	20250207	124800	63614580	11850	11850	11850	11850	0
442	20250207	124700	63614580	11850	11850	11850	11850	37
443	20250207	124600	63176130	11860	11860	11860	11860	0
444	20250207	124500	63176130	11860	11860	11860	11860	1
445	20250207	124400	63164270	11860	11850	11860	11850	8
446	20250207	124300	63069460	11850	11850	11850	11850	29
447	20250207	124200	62725810	11870	11840	11870	11840	110
448	20250207	124100	61421350	11840	11840	11840	11840	0
449	20250207	124000	61421350	11840	11840	11840	11840	37
450	20250207	123900	60983270	11840	11840	11840	11840	5
451	20250207	123800	60924070	11840	11840	11840	11840	0
452	20250207	123700	60924070	11840	11840	11840	11840	0
453	20250207	123600	60924070	11840	11840	11840	11840	1
454	20250207	123500	60912230	11850	11850	11850	11850	0
455	20250207	123400	60912230	11850	11850	11850	11850	1
456	20250207	123300	60900380	11830	11830	11830	11830	49
457	20250207	123200	60320710	11840	11840	11840	11840	444
458	20250207	123100	55063750	11860	11860	11860	11860	0
459	20250207	123000	55063750	11860	11860	11860	11860	0
460	20250207	122900	55063750	11860	11840	11860	11840	2
461	20250207	122800	55040050	11840	11870	11870	11840	210
462	20250207	122700	52551990	11870	11870	11870	11870	0
463	20250207	122600	52551990	11870	11870	11870	11870	1
464	20250207	122500	52540120	11870	11870	11870	11870	1
465	20250207	122400	52528250	11870	11890	11900	11870	32
466	20250207	122300	52147980	11880	11880	11880	11880	7
467	20250207	122200	52064820	11880	11880	11880	11880	0
468	20250207	122100	52064820	11880	11860	11880	11860	80
469	20250207	122000	51115200	11860	11860	11860	11860	32
470	20250207	121900	50735680	11860	11860	11860	11860	4
471	20250207	121800	50688240	11860	11860	11860	11860	0
472	20250207	121700	50688240	11860	11860	11860	11860	37
473	20250207	121600	50249420	11860	11860	11860	11860	0
474	20250207	121500	50249420	11860	11850	11860	11850	4
475	20250207	121400	50202000	11860	11860	11860	11860	4
476	20250207	121300	50154560	11860	11870	11870	11860	33
477	20250207	121200	49763170	11860	11860	11860	11860	36
478	20250207	121100	49336210	11850	11850	11850	11850	0
479	20250207	121000	49336210	11850	11850	11850	11850	0
480	20250207	120900	49336210	11850	11850	11850	11850	37
481	20250207	120800	48897760	11860	11860	11860	11860	0
482	20250207	120700	48897760	11860	11860	11860	11860	0
483	20250207	120600	48897760	11860	11860	11860	11860	0
484	20250207	120500	48897760	11860	11860	11860	11860	0
485	20250207	120400	48897760	11860	11850	11860	11850	38
486	20250207	120300	48447090	11840	11840	11840	11840	0
487	20250207	120200	48447090	11840	11840	11840	11840	0
488	20250207	120100	48447090	11840	11840	11840	11840	1
489	20250207	120000	48435250	11840	11840	11840	11840	0
490	20250207	115900	48435250	11840	11840	11850	11840	39
491	20250207	115800	47973130	11840	11840	11840	11840	0
492	20250207	115700	47973130	11840	11850	11850	11840	143
493	20250207	115600	46279520	11850	11860	11860	11850	489
494	20250207	115500	40484020	11860	11860	11860	11860	0
495	20250207	115400	40484020	11860	11860	11860	11860	37
496	20250207	115300	40045200	11860	11860	11860	11860	2
497	20250207	115200	40021480	11860	11860	11860	11860	0
498	20250207	115100	40021480	11860	11860	11860	11860	0
499	20250207	115000	40021480	11860	11860	11860	11860	0
500	20250207	114900	40021480	11860	11860	11860	11860	1
501	20250207	114800	40009620	11880	11880	11880	11880	0
502	20250207	114700	40009620	11880	11880	11880	11880	0
503	20250207	114600	40009620	11880	11870	11880	11870	61
504	20250207	114500	39285310	11880	11900	11900	11880	31
505	20250207	114400	38917010	11880	11870	11880	11870	101
506	20250207	114300	37717310	11860	11860	11860	11860	2
507	20250207	114200	37693590	11860	11870	11870	11860	56
508	20250207	114100	37029230	11860	11860	11860	11860	0
509	20250207	114000	37029230	11860	11860	11860	11860	10
510	20250207	113900	36910630	11860	11860	11860	11860	0
511	20250207	113800	36910630	11860	11860	11860	11860	38
512	20250207	113700	36459950	11860	11860	11860	11860	0
513	20250207	113600	36459950	11860	11860	11860	11860	0
514	20250207	113500	36459950	11860	11860	11860	11860	36
515	20250207	113400	36032990	11860	11860	11860	11860	0
516	20250207	113300	36032990	11860	11860	11860	11860	3
517	20250207	113200	35997410	11860	11860	11860	11860	1
518	20250207	113100	35985550	11860	11860	11860	11860	37
519	20250207	113000	35546730	11860	11860	11860	11860	0
520	20250207	112900	35546730	11860	11860	11860	11860	0
521	20250207	112800	35546730	11860	11860	11860	11860	1
522	20250207	112700	35534870	11860	11860	11860	11860	36
523	20250207	112600	35107910	11860	11860	11860	11860	0
524	20250207	112500	35107910	11860	11860	11860	11860	0
525	20250207	112400	35107910	11860	11860	11860	11860	0
526	20250207	112300	35107910	11860	11860	11860	11860	1
527	20250207	112200	35096050	11860	11860	11860	11860	1
528	20250207	112100	35084190	11860	11860	11860	11860	1
529	20250207	112000	35072330	11870	11870	11870	11870	0
530	20250207	111900	35072330	11870	11870	11870	11870	43
531	20250207	111800	34561920	11870	11870	11870	11870	20
532	20250207	111700	34324520	11870	11870	11870	11870	0
533	20250207	111600	34324520	11870	11870	11870	11870	1
534	20250207	111500	34312650	11870	11870	11870	11870	18
535	20250207	111400	34098990	11880	11880	11880	11880	1
536	20250207	111300	34087110	11880	11880	11880	11880	11
537	20250207	111200	33956430	11880	11870	11880	11870	37
538	20250207	111100	33517230	11860	11860	11860	11860	1
539	20250207	111000	33505370	11870	11870	11870	11870	0
540	20250207	110900	33505370	11870	11870	11870	11870	9
541	20250207	110800	33398540	11870	11870	11870	11870	38
542	20250207	110700	32947480	11870	11870	11870	11870	0
543	20250207	110600	32947480	11870	11880	11890	11870	121
544	20250207	110500	31510570	11880	11870	11880	11870	4
545	20250207	110400	31463060	11870	11870	11870	11870	36
546	20250207	110300	31035740	11870	11870	11870	11870	0
547	20250207	110200	31035740	11870	11880	11880	11870	198
548	20250207	110100	28683940	11880	11880	11880	11880	0
549	20250207	110000	28683940	11880	11890	11890	11880	39
550	20250207	105900	28220610	11890	11890	11890	11890	0
551	20250207	105800	28220610	11890	11890	11890	11890	1
552	20250207	105700	28208720	11890	11890	11890	11890	0
553	20250207	105600	28208720	11890	11890	11890	11890	27
554	20250207	105500	27887690	11900	11900	11900	11900	0
555	20250207	105400	27887690	11900	11890	11900	11890	136
556	20250207	105300	26270620	11880	11880	11880	11880	0
557	20250207	105200	26270620	11880	11880	11880	11880	37
558	20250207	105100	25831060	11890	11890	11890	11890	0
559	20250207	105000	25831060	11890	11890	11890	11890	1
560	20250207	104900	25819170	11880	11880	11880	11880	37
561	20250207	104800	25379610	11890	11890	11890	11890	0
562	20250207	104700	25379610	11890	11890	11890	11890	0
563	20250207	104600	25379610	11890	11900	11900	11890	88
564	20250207	104500	24333270	11900	11890	11900	11890	43
565	20250207	104400	23821940	11900	11900	11900	11900	7
566	20250207	104300	23738640	11900	11900	11900	11900	7
567	20250207	104200	23655340	11890	11890	11890	11890	1
568	20250207	104100	23643450	11890	11900	11900	11890	46
569	20250207	104000	23096410	11900	11900	11900	11900	24
570	20250207	103900	22810810	11900	11890	11900	11890	2
571	20250207	103800	22787020	11890	11890	11890	11890	0
572	20250207	103700	22787020	11890	11890	11890	11890	40
573	20250207	103600	22311420	11890	11890	11890	11890	0
574	20250207	103500	22311420	11890	11890	11890	11890	0
575	20250207	103400	22311420	11890	11890	11890	11890	0
576	20250207	103300	22311420	11890	11890	11890	11890	36
577	20250207	103200	21883380	11890	11890	11890	11890	1
578	20250207	103100	21871490	11900	11900	11900	11900	1
579	20250207	103000	21859590	11900	11900	11900	11900	1
580	20250207	102900	21847690	11890	11890	11890	11890	37
581	20250207	102800	21407760	11890	11900	11900	11890	4
582	20250207	102700	21360170	11900	11900	11900	11900	2
583	20250207	102600	21336370	11900	11900	11900	11900	35
584	20250207	102500	20919870	11900	11900	11900	11900	0
585	20250207	102400	20919870	11900	11900	11900	11900	0
586	20250207	102300	20919870	11900	11900	11900	11900	101
587	20250207	102200	19717970	11900	11900	11900	11900	37
588	20250207	102100	19277670	11910	11910	11910	11910	6
589	20250207	102000	19206210	11910	11910	11910	11910	0
590	20250207	101900	19206210	11910	11910	11910	11910	0
591	20250207	101800	19206210	11910	11910	11910	11910	26
592	20250207	101700	18896550	11900	11900	11900	11900	1
593	20250207	101600	18884650	11920	11920	11920	11920	0
594	20250207	101500	18884650	11920	11920	11920	11920	1
595	20250207	101400	18872730	11910	11910	11910	11910	36
596	20250207	101300	18443970	11920	11910	11920	11910	28
597	20250207	101200	18110220	11900	11900	11900	11900	1
598	20250207	101100	18098320	11910	11910	11910	11910	0
599	20250207	101000	18098320	11910	11910	11910	11910	1
600	20250207	100900	18086410	11910	11910	11910	11910	1
601	20250207	100800	18074500	11910	11910	11910	11910	0
602	20250207	100700	18074500	11910	11910	11910	11910	9
603	20250207	100600	17967310	11920	11900	11920	11900	259
604	20250207	100500	14885070	11890	11910	11910	11890	61
605	20250207	100400	14159200	11910	11910	11910	11910	0
606	20250207	100300	14159200	11910	11910	11910	11910	0
607	20250207	100200	14159200	11910	11910	11910	11910	0
608	20250207	100100	14159200	11910	11910	11910	11910	0
609	20250207	100000	14159200	11910	11910	11910	11910	1
610	20250207	095900	14147290	11900	11900	11900	11900	0
611	20250207	095800	14147290	11900	11900	11900	11900	0
612	20250207	095700	14147290	11900	11900	11900	11900	2
613	20250207	095600	14123490	11900	11900	11900	11900	2
614	20250207	095500	14099690	11910	11910	11910	11910	0
615	20250207	095400	14099690	11910	11910	11910	11910	3
616	20250207	095300	14063960	11910	11910	11910	11910	3
617	20250207	095200	14028230	11900	11900	11900	11900	0
618	20250207	095100	14028230	11900	11910	11930	11900	7
619	20250207	095000	13944860	11910	11920	11930	11910	10
620	20250207	094900	13825590	11910	11920	11920	11910	2
621	20250207	094800	13801760	11900	11900	11900	11900	1
622	20250207	094700	13789860	11900	11900	11900	11900	1
623	20250207	094600	13777960	11900	11900	11900	11900	0
624	20250207	094500	13777960	11900	11900	11900	11900	1
625	20250207	094400	13766060	11920	11920	11920	11920	0
626	20250207	094300	13766060	11920	11910	11920	11900	8
627	20250207	094200	13670770	11900	11900	11900	11900	1
628	20250207	094100	13658870	11890	11890	11890	11890	2
629	20250207	094000	13635090	11890	11890	11890	11890	2
630	20250207	093900	13611310	11890	11890	11890	11890	1
631	20250207	093800	13599420	11900	11920	11920	11900	6
632	20250207	093700	13527970	11900	11900	11920	11900	4
633	20250207	093600	13480350	11900	11900	11900	11900	0
634	20250207	093500	13480350	11900	11890	11900	11890	3
635	20250207	093400	13444660	11900	11900	11900	11900	0
636	20250207	093300	13444660	11900	11900	11900	11900	0
637	20250207	093200	13444660	11900	11900	11900	11900	2
638	20250207	093100	13420860	11900	11900	11900	11900	4
639	20250207	093000	13373260	11900	11900	11900	11900	0
640	20250207	092900	13373260	11900	11900	11900	11900	0
641	20250207	092800	13373260	11900	11900	11900	11900	0
642	20250207	092700	13373260	11900	11900	11900	11900	0
643	20250207	092600	13373260	11900	11880	11900	11880	2
644	20250207	092500	13349480	11870	11870	11870	11870	0
645	20250207	092400	13349480	11870	11880	11880	11870	9
646	20250207	092300	13242640	11880	11890	11890	11880	21
647	20250207	092200	12993050	11900	11900	11900	11900	20
648	20250207	092100	12755050	11920	11920	11920	11920	1
649	20250207	092000	12743130	11930	11930	11930	11930	1
650	20250207	091900	12731200	11930	11930	11930	11930	1
651	20250207	091800	12719270	11930	11930	11930	11930	1
652	20250207	091700	12707340	11930	11940	11940	11930	211
653	20250207	091600	10190090	11930	11940	11940	11930	200
654	20250207	091500	7803960	11930	11930	11930	11930	0
655	20250207	091400	7803960	11930	11930	11930	11930	0
656	20250207	091300	7803960	11930	11930	11930	11930	0
657	20250207	091200	7803960	11930	11950	11950	11930	2
658	20250207	091100	7780080	11940	11860	11940	11860	14
659	20250207	091000	7613020	11840	11840	11840	11840	0
660	20250207	090900	7613020	11840	11840	11840	11840	0
661	20250207	090800	7613020	11840	11840	11840	11840	0
662	20250207	090700	7613020	11840	11840	11840	11840	0
663	20250207	090600	7613020	11840	11840	11840	11840	1
664	20250207	090500	7601180	11830	11830	11830	11830	0
665	20250207	090400	7601180	11830	11830	11830	11830	0
666	20250207	090300	7601180	11830	11830	11830	11830	2
667	20250207	090200	7577520	11820	11820	11820	11820	0
668	20250207	090100	7577520	11820	11820	11820	11820	0
669	20250207	090000	7577520	11820	11820	11830	11820	641