KissMeData/219130/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	204900	150906900	12350	12350	12350	12350	165
3	20250207	204800	150906900	12350	12350	12350	12350	0
4	20250207	204700	150906900	12350	12350	12350	12350	0
5	20250207	204600	150906900	12350	12350	12350	12350	0
6	20250207	204500	150906900	12350	12350	12350	12350	0
7	20250207	204400	150906900	12350	12350	12350	12350	0
8	20250207	204300	150906900	12350	12350	12350	12350	0
9	20250207	204200	150906900	12350	12350	12350	12350	0
10	20250207	204100	150906900	12350	12350	12350	12350	0
11	20250207	204000	150906900	12350	12350	12350	12350	0
12	20250207	203900	150906900	12350	12350	12350	12350	0
13	20250207	203800	150906900	12350	12350	12350	12350	0
14	20250207	203700	150906900	12350	12350	12350	12350	0
15	20250207	203600	150906900	12350	12350	12350	12350	0
16	20250207	203500	150906900	12350	12350	12350	12350	0
17	20250207	203400	150906900	12350	12350	12350	12350	0
18	20250207	203300	150906900	12350	12350	12350	12350	0
19	20250207	203200	150906900	12350	12350	12350	12350	0
20	20250207	203100	150906900	12350	12350	12350	12350	0
21	20250207	203000	150906900	12350	12350	12350	12350	0
22	20250207	202900	150906900	12350	12350	12350	12350	0
23	20250207	202800	150906900	12350	12350	12350	12350	0
24	20250207	202700	150906900	12350	12350	12350	12350	0
25	20250207	202600	150906900	12350	12350	12350	12350	0
26	20250207	202500	150906900	12350	12350	12350	12350	0
27	20250207	202400	150906900	12350	12350	12350	12350	0
28	20250207	202300	150906900	12350	12350	12350	12350	0
29	20250207	202200	150906900	12350	12350	12350	12350	0
30	20250207	202100	150906900	12350	12350	12350	12350	0
31	20250207	202000	150906900	12350	12350	12350	12350	0
32	20250207	201900	150906900	12350	12350	12350	12350	165
33	20250207	201800	150906900	12350	12350	12350	12350	0
34	20250207	201700	150906900	12350	12350	12350	12350	0
35	20250207	201600	150906900	12350	12350	12350	12350	0
36	20250207	201500	150906900	12350	12350	12350	12350	0
37	20250207	201400	150906900	12350	12350	12350	12350	0
38	20250207	201300	150906900	12350	12350	12350	12350	0
39	20250207	201200	150906900	12350	12350	12350	12350	0
40	20250207	201100	150906900	12350	12350	12350	12350	0
41	20250207	201000	150906900	12350	12350	12350	12350	0
42	20250207	200900	150906900	12350	12350	12350	12350	0
43	20250207	200800	150906900	12350	12350	12350	12350	0
44	20250207	200700	150906900	12350	12350	12350	12350	0
45	20250207	200600	150906900	12350	12350	12350	12350	0
46	20250207	200500	150906900	12350	12350	12350	12350	0
47	20250207	200400	150906900	12350	12350	12350	12350	0
48	20250207	200300	150906900	12350	12350	12350	12350	0
49	20250207	200200	150906900	12350	12350	12350	12350	0
50	20250207	200100	150906900	12350	12350	12350	12350	0
51	20250207	200000	150906900	12350	12350	12350	12350	0
52	20250207	195900	150906900	12350	12350	12350	12350	0
53	20250207	195800	150906900	12350	12350	12350	12350	0
54	20250207	195700	150906900	12350	12350	12350	12350	0
55	20250207	195600	150906900	12350	12350	12350	12350	0
56	20250207	195500	150906900	12350	12350	12350	12350	0
57	20250207	195400	150906900	12350	12350	12350	12350	0
58	20250207	195300	150906900	12350	12350	12350	12350	0
59	20250207	195200	150906900	12350	12350	12350	12350	0
60	20250207	195100	150906900	12350	12350	12350	12350	0
61	20250207	195000	150906900	12350	12350	12350	12350	0
62	20250207	194900	150906900	12350	12350	12350	12350	165
63	20250207	194800	150906900	12350	12350	12350	12350	0
64	20250207	194700	150906900	12350	12350	12350	12350	0
65	20250207	194600	150906900	12350	12350	12350	12350	0
66	20250207	194500	150906900	12350	12350	12350	12350	0
67	20250207	194400	150906900	12350	12350	12350	12350	0
68	20250207	194300	150906900	12350	12350	12350	12350	0
69	20250207	194200	150906900	12350	12350	12350	12350	0
70	20250207	194100	150906900	12350	12350	12350	12350	0
71	20250207	194000	150906900	12350	12350	12350	12350	0
72	20250207	193900	150906900	12350	12350	12350	12350	0
73	20250207	193800	150906900	12350	12350	12350	12350	0
74	20250207	193700	150906900	12350	12350	12350	12350	0
75	20250207	193600	150906900	12350	12350	12350	12350	0
76	20250207	193500	150906900	12350	12350	12350	12350	0
77	20250207	193400	150906900	12350	12350	12350	12350	0
78	20250207	193300	150906900	12350	12350	12350	12350	0
79	20250207	193200	150906900	12350	12350	12350	12350	0
80	20250207	193100	150906900	12350	12350	12350	12350	0
81	20250207	193000	150906900	12350	12350	12350	12350	0
82	20250207	192900	150906900	12350	12350	12350	12350	0
83	20250207	192800	150906900	12350	12350	12350	12350	0
84	20250207	192700	150906900	12350	12350	12350	12350	0
85	20250207	192600	150906900	12350	12350	12350	12350	0
86	20250207	192500	150906900	12350	12350	12350	12350	0
87	20250207	192400	150906900	12350	12350	12350	12350	0
88	20250207	192300	150906900	12350	12350	12350	12350	0
89	20250207	192200	150906900	12350	12350	12350	12350	0
90	20250207	192100	150906900	12350	12350	12350	12350	0
91	20250207	192000	150906900	12350	12350	12350	12350	0
92	20250207	191900	150906900	12350	12350	12350	12350	165
93	20250207	191800	150906900	12350	12350	12350	12350	0
94	20250207	191700	150906900	12350	12350	12350	12350	0
95	20250207	191600	150906900	12350	12350	12350	12350	0
96	20250207	191500	150906900	12350	12350	12350	12350	0
97	20250207	191400	150906900	12350	12350	12350	12350	0
98	20250207	191300	150906900	12350	12350	12350	12350	0
99	20250207	191200	150906900	12350	12350	12350	12350	0
100	20250207	191100	150906900	12350	12350	12350	12350	0
101	20250207	191000	150906900	12350	12350	12350	12350	0
102	20250207	190900	150906900	12350	12350	12350	12350	0
103	20250207	190800	150906900	12350	12350	12350	12350	0
104	20250207	190700	150906900	12350	12350	12350	12350	0
105	20250207	190600	150906900	12350	12350	12350	12350	0
106	20250207	190500	150906900	12350	12350	12350	12350	0
107	20250207	190400	150906900	12350	12350	12350	12350	0
108	20250207	190300	150906900	12350	12350	12350	12350	0
109	20250207	190200	150906900	12350	12350	12350	12350	0
110	20250207	190100	150906900	12350	12350	12350	12350	0
111	20250207	190000	150906900	12350	12350	12350	12350	0
112	20250207	185900	150906900	12350	12350	12350	12350	0
113	20250207	185800	150906900	12350	12350	12350	12350	0
114	20250207	185700	150906900	12350	12350	12350	12350	0
115	20250207	185600	150906900	12350	12350	12350	12350	0
116	20250207	185500	150906900	12350	12350	12350	12350	0
117	20250207	185400	150906900	12350	12350	12350	12350	0
118	20250207	185300	150906900	12350	12350	12350	12350	0
119	20250207	185200	150906900	12350	12350	12350	12350	0
120	20250207	185100	150906900	12350	12350	12350	12350	0
121	20250207	185000	150906900	12350	12350	12350	12350	0
122	20250207	184900	150906900	12350	12350	12350	12350	165
123	20250207	184800	150906900	12350	12350	12350	12350	0
124	20250207	184700	150906900	12350	12350	12350	12350	0
125	20250207	184600	150906900	12350	12350	12350	12350	0
126	20250207	184500	150906900	12350	12350	12350	12350	0
127	20250207	184400	150906900	12350	12350	12350	12350	0
128	20250207	184300	150906900	12350	12350	12350	12350	0
129	20250207	184200	150906900	12350	12350	12350	12350	0
130	20250207	184100	150906900	12350	12350	12350	12350	0
131	20250207	184000	150906900	12350	12350	12350	12350	0
132	20250207	183900	150906900	12350	12350	12350	12350	0
133	20250207	183800	150906900	12350	12350	12350	12350	0
134	20250207	183700	150906900	12350	12350	12350	12350	0
135	20250207	183600	150906900	12350	12350	12350	12350	0
136	20250207	183500	150906900	12350	12350	12350	12350	0
137	20250207	183400	150906900	12350	12350	12350	12350	0
138	20250207	183300	150906900	12350	12350	12350	12350	0
139	20250207	183200	150906900	12350	12350	12350	12350	0
140	20250207	183100	150906900	12350	12350	12350	12350	0
141	20250207	183000	150906900	12350	12350	12350	12350	0
142	20250207	182900	150906900	12350	12350	12350	12350	0
143	20250207	182800	150906900	12350	12350	12350	12350	0
144	20250207	182700	150906900	12350	12350	12350	12350	0
145	20250207	182600	150906900	12350	12350	12350	12350	0
146	20250207	182500	150906900	12350	12350	12350	12350	0
147	20250207	182400	150906900	12350	12350	12350	12350	0
148	20250207	182300	150906900	12350	12350	12350	12350	0
149	20250207	182200	150906900	12350	12350	12350	12350	0
150	20250207	182100	150906900	12350	12350	12350	12350	0
151	20250207	182000	150906900	12350	12350	12350	12350	0
152	20250207	181900	150906900	12350	12350	12350	12350	165
153	20250207	181800	150906900	12350	12350	12350	12350	0
154	20250207	181700	150906900	12350	12350	12350	12350	0
155	20250207	181600	150906900	12350	12350	12350	12350	0
156	20250207	181500	150906900	12350	12350	12350	12350	0
157	20250207	181400	150906900	12350	12350	12350	12350	0
158	20250207	181300	150906900	12350	12350	12350	12350	0
159	20250207	181200	150906900	12350	12350	12350	12350	0
160	20250207	181100	150906900	12350	12350	12350	12350	0
161	20250207	181000	150906900	12350	12350	12350	12350	0
162	20250207	180900	150906900	12350	12350	12350	12350	0
163	20250207	180800	150906900	12350	12350	12350	12350	0
164	20250207	180700	150906900	12350	12350	12350	12350	0
165	20250207	180600	150906900	12350	12350	12350	12350	0
166	20250207	180500	150906900	12350	12350	12350	12350	0
167	20250207	180400	150906900	12350	12350	12350	12350	0
168	20250207	180300	150906900	12350	12350	12350	12350	0
169	20250207	180200	150906900	12350	12350	12350	12350	0
170	20250207	180100	150906900	12350	12350	12350	12350	0
171	20250207	180000	150906900	12350	12350	12350	12350	0
172	20250207	175900	150906900	12350	12350	12350	12350	0
173	20250207	175800	150906900	12350	12350	12350	12350	0
174	20250207	175700	150906900	12350	12350	12350	12350	0
175	20250207	175600	150906900	12350	12350	12350	12350	0
176	20250207	175500	150906900	12350	12350	12350	12350	0
177	20250207	175400	150906900	12350	12350	12350	12350	0
178	20250207	175300	150906900	12350	12350	12350	12350	0
179	20250207	175200	150906900	12350	12350	12350	12350	0
180	20250207	175100	150906900	12350	12350	12350	12350	0
181	20250207	175000	150906900	12350	12350	12350	12350	0
182	20250207	174900	150906900	12350	12350	12350	12350	165
183	20250207	174800	150906900	12350	12350	12350	12350	0
184	20250207	174700	150906900	12350	12350	12350	12350	0
185	20250207	174600	150906900	12350	12350	12350	12350	0
186	20250207	174500	150906900	12350	12350	12350	12350	0
187	20250207	174400	150906900	12350	12350	12350	12350	0
188	20250207	174300	150906900	12350	12350	12350	12350	0
189	20250207	174200	150906900	12350	12350	12350	12350	0
190	20250207	174100	150906900	12350	12350	12350	12350	0
191	20250207	174000	150906900	12350	12350	12350	12350	0
192	20250207	173900	150906900	12350	12350	12350	12350	0
193	20250207	173800	150906900	12350	12350	12350	12350	0
194	20250207	173700	150906900	12350	12350	12350	12350	0
195	20250207	173600	150906900	12350	12350	12350	12350	0
196	20250207	173500	150906900	12350	12350	12350	12350	0
197	20250207	173400	150906900	12350	12350	12350	12350	0
198	20250207	173300	150906900	12350	12350	12350	12350	0
199	20250207	173200	150906900	12350	12350	12350	12350	0
200	20250207	173100	150906900	12350	12350	12350	12350	0
201	20250207	173000	150906900	12350	12350	12350	12350	0
202	20250207	172900	150906900	12350	12350	12350	12350	0
203	20250207	172800	150906900	12350	12350	12350	12350	0
204	20250207	172700	150906900	12350	12350	12350	12350	0
205	20250207	172600	150906900	12350	12350	12350	12350	0
206	20250207	172500	150906900	12350	12350	12350	12350	0
207	20250207	172400	150906900	12350	12350	12350	12350	0
208	20250207	172300	150906900	12350	12350	12350	12350	0
209	20250207	172200	150906900	12350	12350	12350	12350	0
210	20250207	172100	150906900	12350	12350	12350	12350	0
211	20250207	172000	150906900	12350	12350	12350	12350	0
212	20250207	171900	150906900	12350	12350	12350	12350	165
213	20250207	171800	150906900	12350	12350	12350	12350	0
214	20250207	171700	150906900	12350	12350	12350	12350	0
215	20250207	171600	150906900	12350	12350	12350	12350	0
216	20250207	171500	150906900	12350	12350	12350	12350	0
217	20250207	171400	150906900	12350	12350	12350	12350	0
218	20250207	171300	150906900	12350	12350	12350	12350	0
219	20250207	171200	150906900	12350	12350	12350	12350	0
220	20250207	171100	150906900	12350	12350	12350	12350	0
221	20250207	171000	150906900	12350	12350	12350	12350	0
222	20250207	170900	150906900	12350	12350	12350	12350	0
223	20250207	170800	150906900	12350	12350	12350	12350	0
224	20250207	170700	150906900	12350	12350	12350	12350	0
225	20250207	170600	150906900	12350	12350	12350	12350	0
226	20250207	170500	150906900	12350	12350	12350	12350	0
227	20250207	170400	150906900	12350	12350	12350	12350	0
228	20250207	170300	150906900	12350	12350	12350	12350	0
229	20250207	170200	150906900	12350	12350	12350	12350	0
230	20250207	170100	150906900	12350	12350	12350	12350	0
231	20250207	170000	150906900	12350	12350	12350	12350	0
232	20250207	165900	150906900	12350	12350	12350	12350	0
233	20250207	165800	150906900	12350	12350	12350	12350	0
234	20250207	165700	150906900	12350	12350	12350	12350	0
235	20250207	165600	150906900	12350	12350	12350	12350	0
236	20250207	165500	150906900	12350	12350	12350	12350	0
237	20250207	165400	150906900	12350	12350	12350	12350	0
238	20250207	165300	150906900	12350	12350	12350	12350	0
239	20250207	165200	150906900	12350	12350	12350	12350	0
240	20250207	165100	150906900	12350	12350	12350	12350	0
241	20250207	165000	150906900	12350	12350	12350	12350	0
242	20250207	164900	150906900	12350	12350	12350	12350	165
243	20250207	164800	150906900	12350	12350	12350	12350	0
244	20250207	164700	150906900	12350	12350	12350	12350	0
245	20250207	164600	150906900	12350	12350	12350	12350	0
246	20250207	164500	150906900	12350	12350	12350	12350	0
247	20250207	164400	150906900	12350	12350	12350	12350	0
248	20250207	164300	150906900	12350	12350	12350	12350	0
249	20250207	164200	150906900	12350	12350	12350	12350	0
250	20250207	164100	150906900	12350	12350	12350	12350	0
251	20250207	164000	150906900	12350	12350	12350	12350	0
252	20250207	163900	150906900	12350	12350	12350	12350	0
253	20250207	163800	150906900	12350	12350	12350	12350	0
254	20250207	163700	150906900	12350	12350	12350	12350	0
255	20250207	163600	150906900	12350	12350	12350	12350	0
256	20250207	163500	150906900	12350	12350	12350	12350	0
257	20250207	163400	150906900	12350	12350	12350	12350	0
258	20250207	163300	150906900	12350	12350	12350	12350	0
259	20250207	163200	150906900	12350	12350	12350	12350	0
260	20250207	163100	150906900	12350	12350	12350	12350	0
261	20250207	163000	150906900	12350	12350	12350	12350	0
262	20250207	162900	150906900	12350	12350	12350	12350	0
263	20250207	162800	150906900	12350	12350	12350	12350	0
264	20250207	162700	150906900	12350	12350	12350	12350	0
265	20250207	162600	150906900	12350	12350	12350	12350	0
266	20250207	162500	150906900	12350	12350	12350	12350	0
267	20250207	162400	150906900	12350	12350	12350	12350	0
268	20250207	162300	150906900	12350	12350	12350	12350	0
269	20250207	162200	150906900	12350	12350	12350	12350	0
270	20250207	162100	150906900	12350	12350	12350	12350	0
271	20250207	162000	150906900	12350	12350	12350	12350	0
272	20250207	161900	150906900	12350	12350	12350	12350	165
273	20250207	161800	150906900	12350	12350	12350	12350	0
274	20250207	161700	150906900	12350	12350	12350	12350	0
275	20250207	161600	150906900	12350	12350	12350	12350	0
276	20250207	161500	150906900	12350	12350	12350	12350	0
277	20250207	161400	150906900	12350	12350	12350	12350	0
278	20250207	161300	150906900	12350	12350	12350	12350	0
279	20250207	161200	150906900	12350	12350	12350	12350	0
280	20250207	161100	150906900	12350	12350	12350	12350	0
281	20250207	161000	150906900	12350	12350	12350	12350	0
282	20250207	160900	150906900	12350	12350	12350	12350	0
283	20250207	160800	150906900	12350	12350	12350	12350	0
284	20250207	160700	150906900	12350	12350	12350	12350	0
285	20250207	160600	150906900	12350	12350	12350	12350	0
286	20250207	160500	150906900	12350	12350	12350	12350	0
287	20250207	160400	150906900	12350	12350	12350	12350	0
288	20250207	160300	150906900	12350	12350	12350	12350	0
289	20250207	160200	150906900	12350	12350	12350	12350	0
290	20250207	160100	150906900	12350	12350	12350	12350	0
291	20250207	160000	150906900	12350	12350	12350	12350	0
292	20250207	155900	150906900	12350	12350	12350	12350	0
293	20250207	155800	150906900	12350	12350	12350	12350	0
294	20250207	155700	150906900	12350	12350	12350	12350	0
295	20250207	155600	150906900	12350	12350	12350	12350	0
296	20250207	155500	150906900	12350	12350	12350	12350	0
297	20250207	155400	150906900	12350	12350	12350	12350	0
298	20250207	155300	150906900	12350	12350	12350	12350	0
299	20250207	155200	150906900	12350	12350	12350	12350	0
300	20250207	155100	150906900	12350	12350	12350	12350	0
301	20250207	155000	150906900	12350	12350	12350	12350	0
302	20250207	154900	150906900	12350	12350	12350	12350	165
303	20250207	154800	150906900	12350	12350	12350	12350	0
304	20250207	154700	150906900	12350	12350	12350	12350	0
305	20250207	154600	150906900	12350	12350	12350	12350	0
306	20250207	154500	150906900	12350	12350	12350	12350	0
307	20250207	154400	150906900	12350	12350	12350	12350	0
308	20250207	154300	150906900	12350	12350	12350	12350	0
309	20250207	154200	150906900	12350	12350	12350	12350	0
310	20250207	154100	150906900	12350	12350	12350	12350	0
311	20250207	154000	150906900	12350	12350	12350	12350	0
312	20250207	153900	150906900	12350	12350	12350	12350	0
313	20250207	153800	150906900	12350	12350	12350	12350	0
314	20250207	153700	150906900	12350	12350	12350	12350	0
315	20250207	153600	150906900	12350	12350	12350	12350	0
316	20250207	153500	150906900	12350	12350	12350	12350	0
317	20250207	153400	150906900	12350	12350	12350	12350	0
318	20250207	153300	150906900	12350	12350	12350	12350	0
319	20250207	153200	150906900	12350	12350	12350	12350	0
320	20250207	153100	150906900	12350	12350	12350	12350	0
321	20250207	153000	150906900	12350	12350	12350	12350	165
322	20250207	152900	148869150	12340	12340	12340	12340	0
323	20250207	152800	148869150	12340	12340	12340	12340	0
324	20250207	152700	148869150	12340	12340	12340	12340	0
325	20250207	152600	148869150	12340	12340	12340	12340	0
326	20250207	152500	148869150	12340	12340	12340	12340	0
327	20250207	152400	148869150	12340	12340	12340	12340	0
328	20250207	152300	148869150	12340	12340	12340	12340	0
329	20250207	152200	148869150	12340	12340	12340	12340	0
330	20250207	152100	148869150	12340	12340	12340	12340	0
331	20250207	152000	148869150	12340	12340	12340	12340	0
332	20250207	151900	148869150	12340	12350	12350	12340	44
333	20250207	151800	148325780	12350	12350	12350	12350	46
334	20250207	151700	147757680	12350	12350	12350	12350	0
335	20250207	151600	147757680	12350	12340	12350	12340	54
336	20250207	151500	147091280	12330	12330	12330	12330	66
337	20250207	151400	146277500	12370	12370	12370	12370	90
338	20250207	151300	145164200	12370	12370	12370	12370	1
339	20250207	151200	145151830	12340	12340	12340	12340	0
340	20250207	151100	145151830	12340	12340	12340	12340	0
341	20250207	151000	145151830	12340	12340	12340	12340	64
342	20250207	150900	144362070	12330	12330	12330	12330	0
343	20250207	150800	144362070	12330	12330	12330	12330	0
344	20250207	150700	144362070	12330	12330	12330	12330	100
345	20250207	150600	143129070	12340	12340	12340	12340	43
346	20250207	150500	142598450	12340	12340	12340	12340	0
347	20250207	150400	142598450	12340	12340	12340	12340	55
348	20250207	150300	141919750	12360	12360	12360	12360	0
349	20250207	150200	141919750	12360	12360	12360	12360	0
350	20250207	150100	141919750	12360	12360	12360	12360	23
351	20250207	150000	141635470	12360	12360	12360	12360	10
352	20250207	145900	141511870	12380	12380	12380	12380	0
353	20250207	145800	141511870	12380	12380	12380	12380	0
354	20250207	145700	141511870	12380	12380	12380	12380	0
355	20250207	145600	141511870	12380	12380	12380	12380	0
356	20250207	145500	141511870	12380	12380	12380	12380	0
357	20250207	145400	141511870	12380	12380	12380	12380	0
358	20250207	145300	141511870	12380	12330	12380	12330	147
359	20250207	145200	139698310	12320	12330	12330	12320	59
360	20250207	145100	138970880	12330	12330	12330	12330	0
361	20250207	145000	138970880	12330	12330	12330	12330	0
362	20250207	144900	138970880	12330	12380	12390	12330	50
363	20250207	144800	138352120	12370	12370	12370	12370	0
364	20250207	144700	138352120	12370	12370	12370	12370	0
365	20250207	144600	138352120	12370	12370	12370	12370	0
366	20250207	144500	138352120	12370	12370	12370	12370	110
367	20250207	144400	136991420	12320	12320	12320	12320	0
368	20250207	144300	136991420	12320	12360	12360	12320	121
369	20250207	144200	135495900	12350	12350	12350	12350	81
370	20250207	144100	134495550	12340	12340	12340	12340	0
371	20250207	144000	134495550	12340	12340	12340	12340	0
372	20250207	143900	134495550	12340	12340	12340	12340	0
373	20250207	143800	134495550	12340	12340	12340	12340	10
374	20250207	143700	134372150	12350	12350	12350	12350	0
375	20250207	143600	134372150	12350	12350	12350	12350	0
376	20250207	143500	134372150	12350	12350	12350	12350	10
377	20250207	143400	134248650	12350	12350	12350	12350	0
378	20250207	143300	134248650	12350	12350	12350	12350	0
379	20250207	143200	134248650	12350	12350	12350	12350	0
380	20250207	143100	134248650	12350	12350	12350	12350	0
381	20250207	143000	134248650	12350	12350	12350	12350	1
382	20250207	142900	134236300	12340	12340	12340	12340	0
383	20250207	142800	134236300	12340	12340	12340	12340	0
384	20250207	142700	134236300	12340	12340	12340	12340	0
385	20250207	142600	134236300	12340	12340	12340	12340	0
386	20250207	142500	134236300	12340	12340	12340	12340	0
387	20250207	142400	134236300	12340	12340	12340	12340	70
388	20250207	142300	133372500	12330	12330	12330	12330	0
389	20250207	142200	133372500	12330	12330	12330	12330	0
390	20250207	142100	133372500	12330	12330	12330	12330	0
391	20250207	142000	133372500	12330	12330	12330	12330	0
392	20250207	141900	133372500	12330	12330	12330	12330	0
393	20250207	141800	133372500	12330	12330	12330	12330	0
394	20250207	141700	133372500	12330	12330	12330	12330	26
395	20250207	141600	133051920	12330	12330	12330	12330	0
396	20250207	141500	133051920	12330	12330	12330	12330	0
397	20250207	141400	133051920	12330	12330	12330	12330	0
398	20250207	141300	133051920	12330	12330	12330	12330	100
399	20250207	141200	131818920	12340	12340	12340	12340	0
400	20250207	141100	131818920	12340	12310	12340	12310	110
401	20250207	141000	130462690	12300	12300	12300	12300	4
402	20250207	140900	130413490	12300	12300	12300	12300	0
403	20250207	140800	130413490	12300	12300	12300	12300	0
404	20250207	140700	130413490	12300	12300	12300	12300	0
405	20250207	140600	130413490	12300	12300	12300	12300	0
406	20250207	140500	130413490	12300	12300	12300	12300	23
407	20250207	140400	130130590	12290	12290	12290	12290	0
408	20250207	140300	130130590	12290	12290	12290	12290	0
409	20250207	140200	130130590	12290	12290	12290	12290	0
410	20250207	140100	130130590	12290	12290	12290	12290	0
411	20250207	140000	130130590	12290	12290	12290	12290	0
412	20250207	135900	130130590	12290	12290	12290	12290	21
413	20250207	135800	129872500	12270	12270	12270	12270	0
414	20250207	135700	129872500	12270	12270	12270	12270	0
415	20250207	135600	129872500	12270	12270	12270	12270	0
416	20250207	135500	129872500	12270	12270	12270	12270	14
417	20250207	135400	129700720	12270	12270	12270	12270	224
418	20250207	135300	126952240	12280	12280	12280	12280	0
419	20250207	135200	126952240	12280	12280	12280	12280	8
420	20250207	135100	126854000	12280	12280	12280	12280	0
421	20250207	135000	126854000	12280	12280	12280	12280	4
422	20250207	134900	126804880	12280	12270	12280	12270	200
423	20250207	134800	124350000	12270	12270	12270	12270	100
424	20250207	134700	123123000	12270	12280	12280	12270	50
425	20250207	134600	122509460	12290	12290	12290	12290	4
426	20250207	134500	122460300	12300	12300	12300	12300	1
427	20250207	134400	122448000	12270	12270	12270	12270	40
428	20250207	134300	121957200	12300	12300	12300	12300	0
429	20250207	134200	121957200	12300	12300	12300	12300	0
430	20250207	134100	121957200	12300	12300	12300	12300	3
431	20250207	134000	121920300	12320	12320	12320	12320	0
432	20250207	133900	121920300	12320	12320	12320	12320	44
433	20250207	133800	121378220	12270	12270	12270	12270	0
434	20250207	133700	121378220	12270	12270	12270	12270	41
435	20250207	133600	120875150	12260	12260	12260	12260	0
436	20250207	133500	120875150	12260	12260	12260	12260	0
437	20250207	133400	120875150	12260	12260	12260	12260	0
438	20250207	133300	120875150	12260	12260	12260	12260	0
439	20250207	133200	120875150	12260	12260	12320	12260	122
440	20250207	133100	119376670	12320	12320	12320	12320	10
441	20250207	133000	119253470	12320	12320	12320	12320	0
442	20250207	132900	119253470	12320	12320	12320	12320	1
443	20250207	132800	119241150	12260	12260	12260	12260	0
444	20250207	132700	119241150	12260	12260	12260	12260	0
445	20250207	132600	119241150	12260	12260	12260	12260	0
446	20250207	132500	119241150	12260	12260	12260	12260	100
447	20250207	132400	118015150	12260	12260	12260	12260	0
448	20250207	132300	118015150	12260	12260	12260	12260	0
449	20250207	132200	118015150	12260	12260	12260	12260	0
450	20250207	132100	118015150	12260	12260	12260	12260	23
451	20250207	132000	117733170	12300	12300	12300	12300	50
452	20250207	131900	117118170	12280	12280	12280	12280	0
453	20250207	131800	117118170	12280	12280	12280	12280	0
454	20250207	131700	117118170	12280	12280	12280	12280	50
455	20250207	131600	116504170	12350	12350	12350	12350	0
456	20250207	131500	116504170	12350	12300	12350	12300	9
457	20250207	131400	116393420	12300	12300	12300	12300	50
458	20250207	131300	115778420	12300	12300	12300	12300	50
459	20250207	131200	115163420	12300	12270	12300	12250	138
460	20250207	131100	113468080	12330	12330	12330	12330	0
461	20250207	131000	113468080	12330	12330	12330	12250	214
462	20250207	130900	110833360	12330	12310	12330	12310	50
463	20250207	130800	110217400	12310	12250	12310	12250	186
464	20250207	130700	107935900	12250	12250	12250	12250	0
465	20250207	130600	107935900	12250	12250	12250	12250	0
466	20250207	130500	107935900	12250	12260	12260	12250	50
467	20250207	130400	107323380	12260	12260	12260	12260	100
468	20250207	130300	106097380	12260	12260	12260	12260	50
469	20250207	130200	105484380	12270	12350	12350	12270	102
470	20250207	130100	104232680	12270	12270	12270	12270	0
471	20250207	130000	104232680	12270	12270	12270	12270	0
472	20250207	125900	104232680	12270	12290	12290	12270	50
473	20250207	125800	103619080	12260	12350	12350	12260	50
474	20250207	125700	103004410	12350	12350	12350	12350	0
475	20250207	125600	103004410	12350	12350	12350	12350	0
476	20250207	125500	103004410	12350	12350	12350	12350	0
477	20250207	125400	103004410	12350	12350	12350	12350	0
478	20250207	125300	103004410	12350	12350	12350	12350	0
479	20250207	125200	103004410	12350	12350	12350	12350	0
480	20250207	125100	103004410	12350	12350	12350	12350	2
481	20250207	125000	102979710	12350	12350	12350	12350	0
482	20250207	124900	102979710	12350	12350	12350	12350	8
483	20250207	124800	102880910	12350	12350	12350	12350	0
484	20250207	124700	102880910	12350	12350	12350	12350	0
485	20250207	124600	102880910	12350	12350	12350	12350	0
486	20250207	124500	102880910	12350	12350	12350	12350	1
487	20250207	124400	102868560	12350	12350	12350	12350	0
488	20250207	124300	102868560	12350	12350	12350	12350	0
489	20250207	124200	102868560	12350	12350	12350	12350	0
490	20250207	124100	102868560	12350	12350	12350	12350	0
491	20250207	124000	102868560	12350	12350	12350	12350	0
492	20250207	123900	102868560	12350	12350	12350	12350	10
493	20250207	123800	102745060	12340	12340	12340	12340	20
494	20250207	123700	102498260	12350	12350	12350	12350	1
495	20250207	123600	102485910	12270	12270	12270	12270	1
496	20250207	123500	102473640	12340	12320	12340	12320	6
497	20250207	123400	102399620	12320	12320	12320	12320	9
498	20250207	123300	102288740	12320	12320	12320	12320	5
499	20250207	123200	102227140	12320	12320	12320	12320	0
500	20250207	123100	102227140	12320	12320	12320	12320	5
501	20250207	123000	102165540	12260	12260	12260	12260	0
502	20250207	122900	102165540	12260	12260	12260	12260	0
503	20250207	122800	102165540	12260	12260	12260	12260	0
504	20250207	122700	102165540	12260	12270	12280	12260	1477
505	20250207	122600	84028700	12260	12260	12260	12260	1
506	20250207	122500	84016440	12240	12240	12240	12240	0
507	20250207	122400	84016440	12240	12240	12240	12240	0
508	20250207	122300	84016440	12240	12240	12240	12240	0
509	20250207	122200	84016440	12240	12240	12240	12240	0
510	20250207	122100	84016440	12240	12260	12260	12240	53
511	20250207	122000	83366740	12280	12280	12280	12280	68
512	20250207	121900	82531700	12310	12310	12310	12310	0
513	20250207	121800	82531700	12310	12310	12310	12310	0
514	20250207	121700	82531700	12310	12290	12310	12290	74
515	20250207	121600	81621200	12310	12310	12310	12310	0
516	20250207	121500	81621200	12310	12310	12310	12310	0
517	20250207	121400	81621200	12310	12310	12310	12310	0
518	20250207	121300	81621200	12310	12310	12310	12310	0
519	20250207	121200	81621200	12310	12310	12310	12310	25
520	20250207	121100	81313450	12310	12310	12310	12310	26
521	20250207	121000	80993390	12310	12310	12310	12310	0
522	20250207	120900	80993390	12310	12310	12310	12310	0
523	20250207	120800	80993390	12310	12310	12310	12310	0
524	20250207	120700	80993390	12310	12310	12310	12310	3
525	20250207	120600	80956460	12320	12320	12320	12320	60
526	20250207	120500	80217260	12330	12330	12330	12330	0
527	20250207	120400	80217260	12330	12330	12330	12330	0
528	20250207	120300	80217260	12330	12330	12330	12330	0
529	20250207	120200	80217260	12330	12330	12330	12330	0
530	20250207	120100	80217260	12330	12330	12330	12330	215
531	20250207	120000	77566310	12340	12340	12340	12340	0
532	20250207	115900	77566310	12340	12340	12340	12340	0
533	20250207	115800	77566310	12340	12330	12340	12330	7
534	20250207	115700	77479950	12330	12290	12330	12290	417
535	20250207	115600	72350910	12260	12260	12260	12260	0
536	20250207	115500	72350910	12260	12290	12290	12260	28
537	20250207	115400	72006880	12290	12290	12290	12290	0
538	20250207	115300	72006880	12290	12290	12290	12290	0
539	20250207	115200	72006880	12290	12270	12290	12270	53
540	20250207	115100	71356290	12270	12270	12270	12270	5
541	20250207	115000	71294940	12260	12260	12260	12260	4
542	20250207	114900	71245900	12260	12260	12260	12260	20
543	20250207	114800	71000700	12260	12260	12260	12260	23
544	20250207	114700	70718720	12250	12250	12250	12250	0
545	20250207	114600	70718720	12250	12250	12250	12250	1
546	20250207	114500	70706470	12240	12240	12240	12240	0
547	20250207	114400	70706470	12240	12240	12240	12240	0
548	20250207	114300	70706470	12240	12240	12240	12240	0
549	20250207	114200	70706470	12240	12240	12240	12240	0
550	20250207	114100	70706470	12240	12240	12240	12240	0
551	20250207	114000	70706470	12240	12240	12250	12240	22
552	20250207	113900	70437010	12250	12250	12250	12250	23
553	20250207	113800	70155260	12250	12250	12250	12250	0
554	20250207	113700	70155260	12250	12250	12250	12240	694
555	20250207	113600	61654190	12250	12250	12250	12240	482
556	20250207	113500	55749900	12250	12250	12250	12250	0
557	20250207	113400	55749900	12250	12250	12250	12250	0
558	20250207	113300	55749900	12250	12250	12250	12250	0
559	20250207	113200	55749900	12250	12250	12250	12250	0
560	20250207	113100	55749900	12250	12250	12250	12250	1
561	20250207	113000	55737650	12250	12250	12260	12250	48
562	20250207	112900	55149510	12250	12250	12250	12250	0
563	20250207	112800	55149510	12250	12260	12260	12250	409
564	20250207	112700	50135200	12270	12270	12270	12270	16
565	20250207	112600	49938880	12280	12280	12280	12280	2
566	20250207	112500	49914320	12280	12300	12300	12280	4
567	20250207	112400	49865160	12300	12300	12300	12300	1
568	20250207	112300	49852860	12300	12260	12300	12260	31
569	20250207	112200	49472760	12260	12260	12260	12260	0
570	20250207	112100	49472760	12260	12260	12260	12260	0
571	20250207	112000	49472760	12260	12260	12260	12260	0
572	20250207	111900	49472760	12260	12260	12260	12260	0
573	20250207	111800	49472760	12260	12260	12260	12260	50
574	20250207	111700	48859760	12300	12300	12300	12300	455
575	20250207	111600	43263260	12300	12300	12300	12300	0
576	20250207	111500	43263260	12300	12300	12300	12300	0
577	20250207	111400	43263260	12300	12300	12300	12300	0
578	20250207	111300	43263260	12300	12300	12300	12300	5
579	20250207	111200	43201760	12300	12300	12300	12300	496
580	20250207	111100	37100960	12300	12300	12300	12300	2
581	20250207	111000	37076360	12300	12300	12300	12300	1
582	20250207	110900	37064060	12300	12300	12300	12300	1
583	20250207	110800	37051760	12320	12320	12320	12320	1
584	20250207	110700	37039440	12320	12320	12320	12320	0
585	20250207	110600	37039440	12320	12320	12320	12320	0
586	20250207	110500	37039440	12320	12320	12320	12320	0
587	20250207	110400	37039440	12320	12320	12320	12320	0
588	20250207	110300	37039440	12320	12320	12320	12320	0
589	20250207	110200	37039440	12320	12320	12320	12320	0
590	20250207	110100	37039440	12320	12320	12320	12320	33
591	20250207	110000	36632880	12270	12270	12270	12270	0
592	20250207	105900	36632880	12270	12270	12270	12270	16
593	20250207	105800	36436560	12270	12270	12270	12270	0
594	20250207	105700	36436560	12270	12270	12270	12270	0
595	20250207	105600	36436560	12270	12270	12270	12270	0
596	20250207	105500	36436560	12270	12270	12270	12270	0
597	20250207	105400	36436560	12270	12270	12270	12270	0
598	20250207	105300	36436560	12270	12270	12270	12270	5
599	20250207	105200	36375210	12270	12270	12270	12270	0
600	20250207	105100	36375210	12270	12270	12270	12270	0
601	20250207	105000	36375210	12270	12270	12270	12270	3
602	20250207	104900	36338400	12250	12250	12250	12250	30
603	20250207	104800	35970900	12320	12320	12320	12320	1
604	20250207	104700	35958580	12250	12250	12250	12250	0
605	20250207	104600	35958580	12250	12250	12250	12250	50
606	20250207	104500	35346080	12320	12320	12320	12320	0
607	20250207	104400	35346080	12320	12320	12320	12320	0
608	20250207	104300	35346080	12320	12320	12320	12320	0
609	20250207	104200	35346080	12320	12320	12320	12320	6
610	20250207	104100	35272160	12260	12260	12260	12260	1
611	20250207	104000	35259900	12250	12250	12250	12250	0
612	20250207	103900	35259900	12250	12250	12250	12250	0
613	20250207	103800	35259900	12250	12250	12250	12250	0
614	20250207	103700	35259900	12250	12250	12250	12250	0
615	20250207	103600	35259900	12250	12250	12250	12250	0
616	20250207	103500	35259900	12250	12250	12250	12250	98
617	20250207	103400	34059400	12260	12260	12260	12260	0
618	20250207	103300	34059400	12260	12260	12260	12260	0
619	20250207	103200	34059400	12260	12260	12260	12260	0
620	20250207	103100	34059400	12260	12260	12260	12260	0
621	20250207	103000	34059400	12260	12260	12260	12260	0
622	20250207	102900	34059400	12260	12260	12260	12260	0
623	20250207	102800	34059400	12260	12260	12260	12260	0
624	20250207	102700	34059400	12260	12260	12260	12260	0
625	20250207	102600	34059400	12260	12260	12260	12260	0
626	20250207	102500	34059400	12260	12260	12260	12260	0
627	20250207	102400	34059400	12260	12260	12260	12260	0
628	20250207	102300	34059400	12260	12260	12260	12260	0
629	20250207	102200	34059400	12260	12270	12270	12240	35
630	20250207	102100	33630870	12280	12280	12280	12280	0
631	20250207	102000	33630870	12280	12280	12280	12280	0
632	20250207	101900	33630870	12280	12280	12280	12280	0
633	20250207	101800	33630870	12280	12280	12280	12280	1
634	20250207	101700	33618590	12300	12300	12300	12300	0
635	20250207	101600	33618590	12300	12300	12300	12300	1
636	20250207	101500	33606290	12320	12320	12320	12320	0
637	20250207	101400	33606290	12320	12320	12320	12320	0
638	20250207	101300	33606290	12320	12320	12320	12320	5
639	20250207	101200	33544690	12320	12320	12320	12320	0
640	20250207	101100	33544690	12320	12320	12320	12320	1
641	20250207	101000	33532370	12320	12320	12320	12320	0
642	20250207	100900	33532370	12320	12320	12320	12320	0
643	20250207	100800	33532370	12320	12320	12320	12320	0
644	20250207	100700	33532370	12320	12320	12320	12320	0
645	20250207	100600	33532370	12320	12320	12320	12320	0
646	20250207	100500	33532370	12320	12320	12320	12320	7
647	20250207	100400	33446130	12320	12320	12320	12320	1
648	20250207	100300	33433810	12240	12240	12240	12240	0
649	20250207	100200	33433810	12240	12240	12240	12240	0
650	20250207	100100	33433810	12240	12240	12240	12240	0
651	20250207	100000	33433810	12240	12240	12240	12240	0
652	20250207	095900	33433810	12240	12240	12240	12240	151
653	20250207	095800	31585570	12240	12240	12240	12240	0
654	20250207	095700	31585570	12240	12300	12300	12240	101
655	20250207	095600	30346300	12300	12300	12300	12300	0
656	20250207	095500	30346300	12300	12300	12300	12300	0
657	20250207	095400	30346300	12300	12300	12300	12300	0
658	20250207	095300	30346300	12300	12300	12300	12300	30
659	20250207	095200	29977300	12360	12360	12360	12360	0
660	20250207	095100	29977300	12360	12360	12360	12360	20
661	20250207	095000	29730100	12360	12360	12360	12360	0
662	20250207	094900	29730100	12360	12360	12360	12360	0
663	20250207	094800	29730100	12360	12360	12360	12360	0
664	20250207	094700	29730100	12360	12360	12360	12360	3
665	20250207	094600	29693020	12360	12360	12360	12360	30
666	20250207	094500	29322220	12360	12310	12360	12310	40
667	20250207	094400	28829770	12310	12310	12310	12310	2
668	20250207	094300	28805150	12420	12420	12420	12420	0
669	20250207	094200	28805150	12420	12420	12420	12420	0
670	20250207	094100	28805150	12420	12420	12420	12420	0
671	20250207	094000	28805150	12420	12420	12420	12420	0
672	20250207	093900	28805150	12420	12420	12420	12420	0
673	20250207	093800	28805150	12420	12420	12420	12420	0
674	20250207	093700	28805150	12420	12420	12420	12420	0
675	20250207	093600	28805150	12420	12420	12420	12420	0
676	20250207	093500	28805150	12420	12420	12420	12420	0
677	20250207	093400	28805150	12420	12420	12420	12420	0
678	20250207	093300	28805150	12420	12420	12420	12420	0
679	20250207	093200	28805150	12420	12420	12420	12420	0
680	20250207	093100	28805150	12420	12420	12420	12420	0
681	20250207	093000	28805150	12420	12420	12420	12420	1
682	20250207	092900	28792730	12420	12420	12420	12420	0
683	20250207	092800	28792730	12420	12420	12420	12420	0
684	20250207	092700	28792730	12420	12420	12420	12420	2
685	20250207	092600	28767890	12460	12460	12460	12460	0
686	20250207	092500	28767890	12460	12460	12460	12460	0
687	20250207	092400	28767890	12460	12460	12460	12460	1
688	20250207	092300	28755430	12250	12450	12470	12250	10
689	20250207	092200	28632440	12440	12440	12440	12440	1
690	20250207	092100	28620000	12440	12390	12450	12390	3
691	20250207	092000	28582720	12320	12390	12390	12320	30
692	20250207	091900	28213050	12450	12450	12450	12450	2
693	20250207	091800	28188150	12450	12450	12450	12450	0
694	20250207	091700	28188150	12450	12390	12450	12390	4
695	20250207	091600	28138440	12390	12390	12390	12390	0
696	20250207	091500	28138440	12390	12390	12390	12390	0
697	20250207	091400	28138440	12390	12390	12390	12390	290
698	20250207	091300	24545340	12290	12270	12290	12270	1055
699	20250207	091200	11580910	12250	12240	12250	12240	24
700	20250207	091100	11286930	12150	12150	12150	12150	0
701	20250207	091000	11286930	12150	12150	12150	12150	0
702	20250207	090900	11286930	12150	12150	12150	12150	0
703	20250207	090800	11286930	12150	12150	12150	12150	0
704	20250207	090700	11286930	12150	12150	12150	12150	0
705	20250207	090600	11286930	12150	12150	12150	12150	0
706	20250207	090500	11286930	12150	12200	12200	12150	143
707	20250207	090400	9543480	12200	12210	12210	12200	635
708	20250207	090300	1790340	12210	12210	12210	12210	0
709	20250207	090200	1790340	12210	12280	12280	12210	27
710	20250207	090100	1459270	12260	12260	12260	12260	28
711	20250207	090000	1115990	12210	12290	12290	12210	91