KissMeData/244920/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	205700	115297210	4125	4125	4125	4125	795
3	20250207	205600	115297210	4125	4125	4125	4125	0
4	20250207	205500	115297210	4125	4125	4125	4125	0
5	20250207	205400	115297210	4125	4125	4125	4125	0
6	20250207	205300	115297210	4125	4125	4125	4125	0
7	20250207	205200	115297210	4125	4125	4125	4125	0
8	20250207	205100	115297210	4125	4125	4125	4125	0
9	20250207	205000	115297210	4125	4125	4125	4125	0
10	20250207	204900	115297210	4125	4125	4125	4125	0
11	20250207	204800	115297210	4125	4125	4125	4125	0
12	20250207	204700	115297210	4125	4125	4125	4125	0
13	20250207	204600	115297210	4125	4125	4125	4125	0
14	20250207	204500	115297210	4125	4125	4125	4125	0
15	20250207	204400	115297210	4125	4125	4125	4125	0
16	20250207	204300	115297210	4125	4125	4125	4125	0
17	20250207	204200	115297210	4125	4125	4125	4125	0
18	20250207	204100	115297210	4125	4125	4125	4125	0
19	20250207	204000	115297210	4125	4125	4125	4125	0
20	20250207	203900	115297210	4125	4125	4125	4125	0
21	20250207	203800	115297210	4125	4125	4125	4125	0
22	20250207	203700	115297210	4125	4125	4125	4125	0
23	20250207	203600	115297210	4125	4125	4125	4125	0
24	20250207	203500	115297210	4125	4125	4125	4125	0
25	20250207	203400	115297210	4125	4125	4125	4125	0
26	20250207	203300	115297210	4125	4125	4125	4125	0
27	20250207	203200	115297210	4125	4125	4125	4125	0
28	20250207	203100	115297210	4125	4125	4125	4125	0
29	20250207	203000	115297210	4125	4125	4125	4125	0
30	20250207	202900	115297210	4125	4125	4125	4125	0
31	20250207	202800	115297210	4125	4125	4125	4125	0
32	20250207	202700	115297210	4125	4125	4125	4125	795
33	20250207	202600	115297210	4125	4125	4125	4125	0
34	20250207	202500	115297210	4125	4125	4125	4125	0
35	20250207	202400	115297210	4125	4125	4125	4125	0
36	20250207	202300	115297210	4125	4125	4125	4125	0
37	20250207	202200	115297210	4125	4125	4125	4125	0
38	20250207	202100	115297210	4125	4125	4125	4125	0
39	20250207	202000	115297210	4125	4125	4125	4125	0
40	20250207	201900	115297210	4125	4125	4125	4125	0
41	20250207	201800	115297210	4125	4125	4125	4125	0
42	20250207	201700	115297210	4125	4125	4125	4125	0
43	20250207	201600	115297210	4125	4125	4125	4125	0
44	20250207	201500	115297210	4125	4125	4125	4125	0
45	20250207	201400	115297210	4125	4125	4125	4125	0
46	20250207	201300	115297210	4125	4125	4125	4125	0
47	20250207	201200	115297210	4125	4125	4125	4125	0
48	20250207	201100	115297210	4125	4125	4125	4125	0
49	20250207	201000	115297210	4125	4125	4125	4125	0
50	20250207	200900	115297210	4125	4125	4125	4125	0
51	20250207	200800	115297210	4125	4125	4125	4125	0
52	20250207	200700	115297210	4125	4125	4125	4125	0
53	20250207	200600	115297210	4125	4125	4125	4125	0
54	20250207	200500	115297210	4125	4125	4125	4125	0
55	20250207	200400	115297210	4125	4125	4125	4125	0
56	20250207	200300	115297210	4125	4125	4125	4125	0
57	20250207	200200	115297210	4125	4125	4125	4125	0
58	20250207	200100	115297210	4125	4125	4125	4125	0
59	20250207	200000	115297210	4125	4125	4125	4125	0
60	20250207	195900	115297210	4125	4125	4125	4125	0
61	20250207	195800	115297210	4125	4125	4125	4125	0
62	20250207	195700	115297210	4125	4125	4125	4125	795
63	20250207	195600	115297210	4125	4125	4125	4125	0
64	20250207	195500	115297210	4125	4125	4125	4125	0
65	20250207	195400	115297210	4125	4125	4125	4125	0
66	20250207	195300	115297210	4125	4125	4125	4125	0
67	20250207	195200	115297210	4125	4125	4125	4125	0
68	20250207	195100	115297210	4125	4125	4125	4125	0
69	20250207	195000	115297210	4125	4125	4125	4125	0
70	20250207	194900	115297210	4125	4125	4125	4125	0
71	20250207	194800	115297210	4125	4125	4125	4125	0
72	20250207	194700	115297210	4125	4125	4125	4125	0
73	20250207	194600	115297210	4125	4125	4125	4125	0
74	20250207	194500	115297210	4125	4125	4125	4125	0
75	20250207	194400	115297210	4125	4125	4125	4125	0
76	20250207	194300	115297210	4125	4125	4125	4125	0
77	20250207	194200	115297210	4125	4125	4125	4125	0
78	20250207	194100	115297210	4125	4125	4125	4125	0
79	20250207	194000	115297210	4125	4125	4125	4125	0
80	20250207	193900	115297210	4125	4125	4125	4125	0
81	20250207	193800	115297210	4125	4125	4125	4125	0
82	20250207	193700	115297210	4125	4125	4125	4125	0
83	20250207	193600	115297210	4125	4125	4125	4125	0
84	20250207	193500	115297210	4125	4125	4125	4125	0
85	20250207	193400	115297210	4125	4125	4125	4125	0
86	20250207	193300	115297210	4125	4125	4125	4125	0
87	20250207	193200	115297210	4125	4125	4125	4125	0
88	20250207	193100	115297210	4125	4125	4125	4125	0
89	20250207	193000	115297210	4125	4125	4125	4125	0
90	20250207	192900	115297210	4125	4125	4125	4125	0
91	20250207	192800	115297210	4125	4125	4125	4125	0
92	20250207	192700	115297210	4125	4125	4125	4125	795
93	20250207	192600	115297210	4125	4125	4125	4125	0
94	20250207	192500	115297210	4125	4125	4125	4125	0
95	20250207	192400	115297210	4125	4125	4125	4125	0
96	20250207	192300	115297210	4125	4125	4125	4125	0
97	20250207	192200	115297210	4125	4125	4125	4125	0
98	20250207	192100	115297210	4125	4125	4125	4125	0
99	20250207	192000	115297210	4125	4125	4125	4125	0
100	20250207	191900	115297210	4125	4125	4125	4125	0
101	20250207	191800	115297210	4125	4125	4125	4125	0
102	20250207	191700	115297210	4125	4125	4125	4125	0
103	20250207	191600	115297210	4125	4125	4125	4125	0
104	20250207	191500	115297210	4125	4125	4125	4125	0
105	20250207	191400	115297210	4125	4125	4125	4125	0
106	20250207	191300	115297210	4125	4125	4125	4125	0
107	20250207	191200	115297210	4125	4125	4125	4125	0
108	20250207	191100	115297210	4125	4125	4125	4125	0
109	20250207	191000	115297210	4125	4125	4125	4125	0
110	20250207	190900	115297210	4125	4125	4125	4125	0
111	20250207	190800	115297210	4125	4125	4125	4125	0
112	20250207	190700	115297210	4125	4125	4125	4125	0
113	20250207	190600	115297210	4125	4125	4125	4125	0
114	20250207	190500	115297210	4125	4125	4125	4125	0
115	20250207	190400	115297210	4125	4125	4125	4125	0
116	20250207	190300	115297210	4125	4125	4125	4125	0
117	20250207	190200	115297210	4125	4125	4125	4125	0
118	20250207	190100	115297210	4125	4125	4125	4125	0
119	20250207	190000	115297210	4125	4125	4125	4125	0
120	20250207	185900	115297210	4125	4125	4125	4125	0
121	20250207	185800	115297210	4125	4125	4125	4125	0
122	20250207	185700	115297210	4125	4125	4125	4125	795
123	20250207	185600	115297210	4125	4125	4125	4125	0
124	20250207	185500	115297210	4125	4125	4125	4125	0
125	20250207	185400	115297210	4125	4125	4125	4125	0
126	20250207	185300	115297210	4125	4125	4125	4125	0
127	20250207	185200	115297210	4125	4125	4125	4125	0
128	20250207	185100	115297210	4125	4125	4125	4125	0
129	20250207	185000	115297210	4125	4125	4125	4125	0
130	20250207	184900	115297210	4125	4125	4125	4125	0
131	20250207	184800	115297210	4125	4125	4125	4125	0
132	20250207	184700	115297210	4125	4125	4125	4125	0
133	20250207	184600	115297210	4125	4125	4125	4125	0
134	20250207	184500	115297210	4125	4125	4125	4125	0
135	20250207	184400	115297210	4125	4125	4125	4125	0
136	20250207	184300	115297210	4125	4125	4125	4125	0
137	20250207	184200	115297210	4125	4125	4125	4125	0
138	20250207	184100	115297210	4125	4125	4125	4125	0
139	20250207	184000	115297210	4125	4125	4125	4125	0
140	20250207	183900	115297210	4125	4125	4125	4125	0
141	20250207	183800	115297210	4125	4125	4125	4125	0
142	20250207	183700	115297210	4125	4125	4125	4125	0
143	20250207	183600	115297210	4125	4125	4125	4125	0
144	20250207	183500	115297210	4125	4125	4125	4125	0
145	20250207	183400	115297210	4125	4125	4125	4125	0
146	20250207	183300	115297210	4125	4125	4125	4125	0
147	20250207	183200	115297210	4125	4125	4125	4125	0
148	20250207	183100	115297210	4125	4125	4125	4125	0
149	20250207	183000	115297210	4125	4125	4125	4125	0
150	20250207	182900	115297210	4125	4125	4125	4125	0
151	20250207	182800	115297210	4125	4125	4125	4125	0
152	20250207	182700	115297210	4125	4125	4125	4125	795
153	20250207	182600	115297210	4125	4125	4125	4125	0
154	20250207	182500	115297210	4125	4125	4125	4125	0
155	20250207	182400	115297210	4125	4125	4125	4125	0
156	20250207	182300	115297210	4125	4125	4125	4125	0
157	20250207	182200	115297210	4125	4125	4125	4125	0
158	20250207	182100	115297210	4125	4125	4125	4125	0
159	20250207	182000	115297210	4125	4125	4125	4125	0
160	20250207	181900	115297210	4125	4125	4125	4125	0
161	20250207	181800	115297210	4125	4125	4125	4125	0
162	20250207	181700	115297210	4125	4125	4125	4125	0
163	20250207	181600	115297210	4125	4125	4125	4125	0
164	20250207	181500	115297210	4125	4125	4125	4125	0
165	20250207	181400	115297210	4125	4125	4125	4125	0
166	20250207	181300	115297210	4125	4125	4125	4125	0
167	20250207	181200	115297210	4125	4125	4125	4125	0
168	20250207	181100	115297210	4125	4125	4125	4125	0
169	20250207	181000	115297210	4125	4125	4125	4125	0
170	20250207	180900	115297210	4125	4125	4125	4125	0
171	20250207	180800	115297210	4125	4125	4125	4125	0
172	20250207	180700	115297210	4125	4125	4125	4125	0
173	20250207	180600	115297210	4125	4125	4125	4125	0
174	20250207	180500	115297210	4125	4125	4125	4125	0
175	20250207	180400	115297210	4125	4125	4125	4125	0
176	20250207	180300	115297210	4125	4125	4125	4125	0
177	20250207	180200	115297210	4125	4125	4125	4125	0
178	20250207	180100	115297210	4125	4125	4125	4125	0
179	20250207	180000	115297210	4125	4125	4125	4125	0
180	20250207	175900	115297210	4125	4125	4125	4125	0
181	20250207	175800	115297210	4125	4125	4125	4125	0
182	20250207	175700	115297210	4125	4125	4125	4125	795
183	20250207	175600	115297210	4125	4125	4125	4125	0
184	20250207	175500	115297210	4125	4125	4125	4125	0
185	20250207	175400	115297210	4125	4125	4125	4125	0
186	20250207	175300	115297210	4125	4125	4125	4125	0
187	20250207	175200	115297210	4125	4125	4125	4125	0
188	20250207	175100	115297210	4125	4125	4125	4125	0
189	20250207	175000	115297210	4125	4125	4125	4125	0
190	20250207	174900	115297210	4125	4125	4125	4125	0
191	20250207	174800	115297210	4125	4125	4125	4125	0
192	20250207	174700	115297210	4125	4125	4125	4125	0
193	20250207	174600	115297210	4125	4125	4125	4125	0
194	20250207	174500	115297210	4125	4125	4125	4125	0
195	20250207	174400	115297210	4125	4125	4125	4125	0
196	20250207	174300	115297210	4125	4125	4125	4125	0
197	20250207	174200	115297210	4125	4125	4125	4125	0
198	20250207	174100	115297210	4125	4125	4125	4125	0
199	20250207	174000	115297210	4125	4125	4125	4125	0
200	20250207	173900	115297210	4125	4125	4125	4125	0
201	20250207	173800	115297210	4125	4125	4125	4125	0
202	20250207	173700	115297210	4125	4125	4125	4125	0
203	20250207	173600	115297210	4125	4125	4125	4125	0
204	20250207	173500	115297210	4125	4125	4125	4125	0
205	20250207	173400	115297210	4125	4125	4125	4125	0
206	20250207	173300	115297210	4125	4125	4125	4125	0
207	20250207	173200	115297210	4125	4125	4125	4125	0
208	20250207	173100	115297210	4125	4125	4125	4125	0
209	20250207	173000	115297210	4125	4125	4125	4125	0
210	20250207	172900	115297210	4125	4125	4125	4125	0
211	20250207	172800	115297210	4125	4125	4125	4125	0
212	20250207	172700	115297210	4125	4125	4125	4125	795
213	20250207	172600	115297210	4125	4125	4125	4125	0
214	20250207	172500	115297210	4125	4125	4125	4125	0
215	20250207	172400	115297210	4125	4125	4125	4125	0
216	20250207	172300	115297210	4125	4125	4125	4125	0
217	20250207	172200	115297210	4125	4125	4125	4125	0
218	20250207	172100	115297210	4125	4125	4125	4125	0
219	20250207	172000	115297210	4125	4125	4125	4125	0
220	20250207	171900	115297210	4125	4125	4125	4125	0
221	20250207	171800	115297210	4125	4125	4125	4125	0
222	20250207	171700	115297210	4125	4125	4125	4125	0
223	20250207	171600	115297210	4125	4125	4125	4125	0
224	20250207	171500	115297210	4125	4125	4125	4125	0
225	20250207	171400	115297210	4125	4125	4125	4125	0
226	20250207	171300	115297210	4125	4125	4125	4125	0
227	20250207	171200	115297210	4125	4125	4125	4125	0
228	20250207	171100	115297210	4125	4125	4125	4125	0
229	20250207	171000	115297210	4125	4125	4125	4125	0
230	20250207	170900	115297210	4125	4125	4125	4125	0
231	20250207	170800	115297210	4125	4125	4125	4125	0
232	20250207	170700	115297210	4125	4125	4125	4125	0
233	20250207	170600	115297210	4125	4125	4125	4125	0
234	20250207	170500	115297210	4125	4125	4125	4125	0
235	20250207	170400	115297210	4125	4125	4125	4125	0
236	20250207	170300	115297210	4125	4125	4125	4125	0
237	20250207	170200	115297210	4125	4125	4125	4125	0
238	20250207	170100	115297210	4125	4125	4125	4125	0
239	20250207	170000	115297210	4125	4125	4125	4125	0
240	20250207	165900	115297210	4125	4125	4125	4125	0
241	20250207	165800	115297210	4125	4125	4125	4125	0
242	20250207	165700	115297210	4125	4125	4125	4125	795
243	20250207	165600	115297210	4125	4125	4125	4125	0
244	20250207	165500	115297210	4125	4125	4125	4125	0
245	20250207	165400	115297210	4125	4125	4125	4125	0
246	20250207	165300	115297210	4125	4125	4125	4125	0
247	20250207	165200	115297210	4125	4125	4125	4125	0
248	20250207	165100	115297210	4125	4125	4125	4125	0
249	20250207	165000	115297210	4125	4125	4125	4125	0
250	20250207	164900	115297210	4125	4125	4125	4125	0
251	20250207	164800	115297210	4125	4125	4125	4125	0
252	20250207	164700	115297210	4125	4125	4125	4125	0
253	20250207	164600	115297210	4125	4125	4125	4125	0
254	20250207	164500	115297210	4125	4125	4125	4125	0
255	20250207	164400	115297210	4125	4125	4125	4125	0
256	20250207	164300	115297210	4125	4125	4125	4125	0
257	20250207	164200	115297210	4125	4125	4125	4125	0
258	20250207	164100	115297210	4125	4125	4125	4125	0
259	20250207	164000	115297210	4125	4125	4125	4125	0
260	20250207	163900	115297210	4125	4125	4125	4125	0
261	20250207	163800	115297210	4125	4125	4125	4125	0
262	20250207	163700	115297210	4125	4125	4125	4125	0
263	20250207	163600	115297210	4125	4125	4125	4125	0
264	20250207	163500	115297210	4125	4125	4125	4125	0
265	20250207	163400	115297210	4125	4125	4125	4125	0
266	20250207	163300	115297210	4125	4125	4125	4125	0
267	20250207	163200	115297210	4125	4125	4125	4125	0
268	20250207	163100	115297210	4125	4125	4125	4125	0
269	20250207	163000	115297210	4125	4125	4125	4125	0
270	20250207	162900	115297210	4125	4125	4125	4125	0
271	20250207	162800	115297210	4125	4125	4125	4125	0
272	20250207	162700	115297210	4125	4125	4125	4125	795
273	20250207	162600	115297210	4125	4125	4125	4125	0
274	20250207	162500	115297210	4125	4125	4125	4125	0
275	20250207	162400	115297210	4125	4125	4125	4125	0
276	20250207	162300	115297210	4125	4125	4125	4125	0
277	20250207	162200	115297210	4125	4125	4125	4125	0
278	20250207	162100	115297210	4125	4125	4125	4125	0
279	20250207	162000	115297210	4125	4125	4125	4125	0
280	20250207	161900	115297210	4125	4125	4125	4125	0
281	20250207	161800	115297210	4125	4125	4125	4125	0
282	20250207	161700	115297210	4125	4125	4125	4125	0
283	20250207	161600	115297210	4125	4125	4125	4125	0
284	20250207	161500	115297210	4125	4125	4125	4125	0
285	20250207	161400	115297210	4125	4125	4125	4125	0
286	20250207	161300	115297210	4125	4125	4125	4125	0
287	20250207	161200	115297210	4125	4125	4125	4125	0
288	20250207	161100	115297210	4125	4125	4125	4125	0
289	20250207	161000	115297210	4125	4125	4125	4125	0
290	20250207	160900	115297210	4125	4125	4125	4125	0
291	20250207	160800	115297210	4125	4125	4125	4125	0
292	20250207	160700	115297210	4125	4125	4125	4125	0
293	20250207	160600	115297210	4125	4125	4125	4125	0
294	20250207	160500	115297210	4125	4125	4125	4125	0
295	20250207	160400	115297210	4125	4125	4125	4125	0
296	20250207	160300	115297210	4125	4125	4125	4125	0
297	20250207	160200	115297210	4125	4125	4125	4125	0
298	20250207	160100	115297210	4125	4125	4125	4125	0
299	20250207	160000	115297210	4125	4125	4125	4125	0
300	20250207	155900	115297210	4125	4125	4125	4125	0
301	20250207	155800	115297210	4125	4125	4125	4125	0
302	20250207	155700	115297210	4125	4125	4125	4125	795
303	20250207	155600	115297210	4125	4125	4125	4125	0
304	20250207	155500	115297210	4125	4125	4125	4125	0
305	20250207	155400	115297210	4125	4125	4125	4125	0
306	20250207	155300	115297210	4125	4125	4125	4125	0
307	20250207	155200	115297210	4125	4125	4125	4125	0
308	20250207	155100	115297210	4125	4125	4125	4125	0
309	20250207	155000	115297210	4125	4125	4125	4125	0
310	20250207	154900	115297210	4125	4125	4125	4125	0
311	20250207	154800	115297210	4125	4125	4125	4125	0
312	20250207	154700	115297210	4125	4125	4125	4125	0
313	20250207	154600	115297210	4125	4125	4125	4125	0
314	20250207	154500	115297210	4125	4125	4125	4125	0
315	20250207	154400	115297210	4125	4125	4125	4125	0
316	20250207	154300	115297210	4125	4125	4125	4125	0
317	20250207	154200	115297210	4125	4125	4125	4125	0
318	20250207	154100	115297210	4125	4125	4125	4125	0
319	20250207	154000	115297210	4125	4125	4125	4125	0
320	20250207	153900	115297210	4125	4125	4125	4125	0
321	20250207	153800	115297210	4125	4125	4125	4125	0
322	20250207	153700	115297210	4125	4125	4125	4125	0
323	20250207	153600	115297210	4125	4125	4125	4125	0
324	20250207	153500	115297210	4125	4125	4125	4125	0
325	20250207	153400	115297210	4125	4125	4125	4125	0
326	20250207	153300	115297210	4125	4125	4125	4125	0
327	20250207	153200	115297210	4125	4125	4125	4125	0
328	20250207	153100	115297210	4125	4125	4125	4125	0
329	20250207	153000	115297210	4125	4125	4125	4125	795
330	20250207	152900	112017835	4120	4120	4120	4120	0
331	20250207	152800	112017835	4120	4120	4120	4120	0
332	20250207	152700	112017835	4120	4120	4120	4120	0
333	20250207	152600	112017835	4120	4120	4120	4120	0
334	20250207	152500	112017835	4120	4120	4120	4120	0
335	20250207	152400	112017835	4120	4120	4120	4120	0
336	20250207	152300	112017835	4120	4120	4120	4120	0
337	20250207	152200	112017835	4120	4120	4120	4120	0
338	20250207	152100	112017835	4120	4120	4120	4120	0
339	20250207	152000	112017835	4120	4120	4120	4120	0
340	20250207	151900	112017835	4120	4120	4120	4110	60
341	20250207	151800	111771145	4120	4120	4120	4120	0
342	20250207	151700	111771145	4120	4120	4120	4120	0
343	20250207	151600	111771145	4120	4120	4120	4120	2
344	20250207	151500	111762905	4120	4115	4120	4115	36
345	20250207	151400	111614630	4110	4110	4110	4110	0
346	20250207	151300	111614630	4110	4115	4115	4110	29
347	20250207	151200	111495390	4115	4115	4115	4115	1
348	20250207	151100	111491275	4110	4115	4115	4110	16
349	20250207	151000	111425490	4115	4115	4120	4115	108
350	20250207	150900	110981065	4125	4125	4125	4125	0
351	20250207	150800	110981065	4125	4125	4125	4125	8
352	20250207	150700	110948065	4120	4120	4120	4120	92
353	20250207	150600	110569025	4120	4120	4130	4120	79
354	20250207	150500	110243405	4120	4120	4120	4120	421
355	20250207	150400	108508885	4120	4120	4120	4120	80
356	20250207	150300	108179285	4120	4120	4120	4120	0
357	20250207	150200	108179285	4120	4115	4120	4115	489
358	20250207	150100	106165285	4115	4115	4115	4115	72
359	20250207	150000	105869005	4120	4115	4120	4115	230
360	20250207	145900	104921410	4120	4120	4120	4120	0
361	20250207	145800	104921410	4120	4120	4120	4120	0
362	20250207	145700	104921410	4120	4120	4120	4120	23
363	20250207	145600	104826650	4115	4115	4115	4115	0
364	20250207	145500	104826650	4115	4115	4115	4115	2
365	20250207	145400	104818420	4110	4110	4110	4110	0
366	20250207	145300	104818420	4110	4110	4110	4110	0
367	20250207	145200	104818420	4110	4110	4110	4110	0
368	20250207	145100	104818420	4110	4110	4110	4110	322
369	20250207	145000	103495000	4105	4105	4105	4105	78
370	20250207	144900	103174810	4110	4110	4110	4110	100
371	20250207	144800	102763810	4110	4110	4110	4110	0
372	20250207	144700	102763810	4110	4110	4110	4110	0
373	20250207	144600	102763810	4110	4110	4110	4110	4
374	20250207	144500	102747370	4110	4110	4110	4110	64
375	20250207	144400	102484330	4110	4110	4110	4110	0
376	20250207	144300	102484330	4110	4110	4110	4110	10
377	20250207	144200	102443230	4110	4110	4110	4110	203
378	20250207	144100	101608900	4110	4110	4110	4110	0
379	20250207	144000	101608900	4110	4110	4110	4110	3
380	20250207	143900	101596570	4120	4120	4120	4120	0
381	20250207	143800	101596570	4120	4120	4120	4120	0
382	20250207	143700	101596570	4120	4120	4120	4120	0
383	20250207	143600	101596570	4120	4120	4120	4120	1
384	20250207	143500	101592450	4120	4120	4120	4120	5
385	20250207	143400	101571850	4120	4120	4120	4120	0
386	20250207	143300	101571850	4120	4120	4120	4120	0
387	20250207	143200	101571850	4120	4120	4120	4120	0
388	20250207	143100	101571850	4120	4120	4120	4120	0
389	20250207	143000	101571850	4120	4120	4120	4120	0
390	20250207	142900	101571850	4120	4120	4120	4120	23
391	20250207	142800	101477090	4120	4120	4120	4120	0
392	20250207	142700	101477090	4120	4120	4120	4120	0
393	20250207	142600	101477090	4120	4120	4120	4120	0
394	20250207	142500	101477090	4120	4120	4120	4120	0
395	20250207	142400	101477090	4120	4115	4140	4115	89
396	20250207	142300	101108745	4120	4120	4120	4120	0
397	20250207	142200	101108745	4120	4105	4120	4105	1098
398	20250207	142100	96594165	4100	4100	4100	4100	614
399	20250207	142000	94076765	4095	4095	4095	4095	16
400	20250207	141900	94011245	4095	4095	4095	4095	30
401	20250207	141800	93888395	4095	4095	4095	4095	31
402	20250207	141700	93761450	4095	4100	4100	4090	1827
403	20250207	141600	86277395	4100	4105	4105	4100	155
404	20250207	141500	85641200	4110	4110	4110	4110	286
405	20250207	141400	84465740	4110	4110	4110	4110	31
406	20250207	141300	84338330	4110	4115	4115	4110	31
407	20250207	141200	84210795	4125	4125	4125	4125	90
408	20250207	141100	83839545	4125	4125	4125	4125	7
409	20250207	141000	83810670	4125	4125	4125	4125	0
410	20250207	140900	83810670	4125	4125	4125	4125	0
411	20250207	140800	83810670	4125	4125	4125	4125	0
412	20250207	140700	83810670	4125	4125	4125	4125	0
413	20250207	140600	83810670	4125	4125	4125	4125	0
414	20250207	140500	83810670	4125	4125	4125	4125	0
415	20250207	140400	83810670	4125	4125	4125	4125	0
416	20250207	140300	83810670	4125	4125	4125	4125	0
417	20250207	140200	83810670	4125	4125	4125	4125	0
418	20250207	140100	83810670	4125	4125	4125	4125	0
419	20250207	140000	83810670	4125	4125	4125	4125	0
420	20250207	135900	83810670	4125	4125	4125	4125	0
421	20250207	135800	83810670	4125	4125	4125	4125	0
422	20250207	135700	83810670	4125	4125	4125	4125	0
423	20250207	135600	83810670	4125	4125	4125	4125	0
424	20250207	135500	83810670	4125	4125	4125	4125	0
425	20250207	135400	83810670	4125	4125	4125	4125	0
426	20250207	135300	83810670	4125	4125	4125	4125	141
427	20250207	135200	83229045	4115	4115	4115	4115	0
428	20250207	135100	83229045	4115	4115	4115	4115	0
429	20250207	135000	83229045	4115	4115	4115	4115	0
430	20250207	134900	83229045	4115	4115	4115	4115	0
431	20250207	134800	83229045	4115	4115	4115	4115	0
432	20250207	134700	83229045	4115	4125	4125	4115	828
433	20250207	134600	79819760	4130	4130	4130	4130	90
434	20250207	134500	79448060	4130	4130	4130	4130	0
435	20250207	134400	79448060	4130	4130	4130	4130	0
436	20250207	134300	79448060	4130	4130	4130	4130	0
437	20250207	134200	79448060	4130	4130	4130	4130	0
438	20250207	134100	79448060	4130	4130	4130	4130	0
439	20250207	134000	79448060	4130	4130	4130	4130	1
440	20250207	133900	79443930	4130	4130	4130	4130	0
441	20250207	133800	79443930	4130	4130	4130	4130	0
442	20250207	133700	79443930	4130	4130	4130	4130	0
443	20250207	133600	79443930	4130	4130	4130	4130	0
444	20250207	133500	79443930	4130	4130	4130	4130	0
445	20250207	133400	79443930	4130	4130	4130	4130	0
446	20250207	133300	79443930	4130	4130	4130	4130	0
447	20250207	133200	79443930	4130	4130	4130	4130	0
448	20250207	133100	79443930	4130	4130	4130	4130	0
449	20250207	133000	79443930	4130	4130	4130	4130	0
450	20250207	132900	79443930	4130	4130	4130	4130	2
451	20250207	132800	79435670	4130	4130	4130	4130	0
452	20250207	132700	79435670	4130	4130	4130	4130	0
453	20250207	132600	79435670	4130	4130	4130	4130	0
454	20250207	132500	79435670	4130	4130	4130	4130	0
455	20250207	132400	79435670	4130	4130	4130	4130	0
456	20250207	132300	79435670	4130	4130	4130	4130	0
457	20250207	132200	79435670	4130	4130	4130	4130	0
458	20250207	132100	79435670	4130	4130	4130	4130	0
459	20250207	132000	79435670	4130	4130	4130	4130	25
460	20250207	131900	79332420	4130	4130	4130	4130	0
461	20250207	131800	79332420	4130	4130	4130	4130	0
462	20250207	131700	79332420	4130	4130	4130	4130	0
463	20250207	131600	79332420	4130	4130	4130	4130	0
464	20250207	131500	79332420	4130	4130	4130	4130	0
465	20250207	131400	79332420	4130	4130	4130	4130	0
466	20250207	131300	79332420	4130	4130	4130	4130	11
467	20250207	131200	79286990	4135	4135	4135	4135	0
468	20250207	131100	79286990	4135	4135	4135	4135	0
469	20250207	131000	79286990	4135	4135	4135	4135	0
470	20250207	130900	79286990	4135	4130	4135	4130	150
471	20250207	130800	78666750	4130	4130	4130	4130	0
472	20250207	130700	78666750	4130	4130	4130	4130	0
473	20250207	130600	78666750	4130	4130	4130	4130	0
474	20250207	130500	78666750	4130	4130	4130	4130	0
475	20250207	130400	78666750	4130	4130	4130	4130	0
476	20250207	130300	78666750	4130	4130	4130	4130	200
477	20250207	130200	77840750	4130	4130	4130	4130	0
478	20250207	130100	77840750	4130	4130	4130	4130	0
479	20250207	130000	77840750	4130	4130	4130	4130	0
480	20250207	125900	77840750	4130	4130	4130	4130	40
481	20250207	125800	77675550	4130	4130	4130	4130	0
482	20250207	125700	77675550	4130	4130	4130	4130	0
483	20250207	125600	77675550	4130	4130	4130	4130	41
484	20250207	125500	77506220	4130	4130	4130	4130	0
485	20250207	125400	77506220	4130	4130	4130	4130	81
486	20250207	125300	77171690	4130	4130	4130	4130	0
487	20250207	125200	77171690	4130	4130	4130	4130	0
488	20250207	125100	77171690	4130	4130	4130	4130	80
489	20250207	125000	76841290	4130	4130	4130	4130	0
490	20250207	124900	76841290	4130	4130	4130	4130	82
491	20250207	124800	76502630	4130	4130	4130	4130	0
492	20250207	124700	76502630	4130	4130	4130	4130	40
493	20250207	124600	76337430	4120	4120	4120	4120	0
494	20250207	124500	76337430	4120	4120	4120	4120	0
495	20250207	124400	76337430	4120	4120	4120	4120	0
496	20250207	124300	76337430	4120	4120	4120	4120	0
497	20250207	124200	76337430	4120	4120	4120	4120	0
498	20250207	124100	76337430	4120	4120	4120	4120	0
499	20250207	124000	76337430	4120	4120	4120	4120	0
500	20250207	123900	76337430	4120	4120	4120	4120	0
501	20250207	123800	76337430	4120	4120	4120	4120	3
502	20250207	123700	76325070	4125	4130	4130	4125	82
503	20250207	123600	75986615	4125	4125	4125	4125	0
504	20250207	123500	75986615	4125	4130	4130	4125	80
505	20250207	123400	75656415	4125	4125	4125	4125	0
506	20250207	123300	75656415	4125	4125	4125	4125	0
507	20250207	123200	75656415	4125	4130	4130	4125	80
508	20250207	123100	75326215	4125	4125	4125	4125	0
509	20250207	123000	75326215	4125	4125	4125	4125	41
510	20250207	122900	75157090	4120	4120	4120	4120	0
511	20250207	122800	75157090	4120	4120	4120	4120	0
512	20250207	122700	75157090	4120	4120	4120	4120	0
513	20250207	122600	75157090	4120	4120	4120	4120	0
514	20250207	122500	75157090	4120	4125	4125	4120	268
515	20250207	122400	74052435	4125	4120	4125	4120	2
516	20250207	122300	74044190	4115	4115	4115	4115	0
517	20250207	122200	74044190	4115	4125	4125	4115	2516
518	20250207	122100	63677470	4135	4135	4135	4135	40
519	20250207	122000	63512070	4135	4135	4135	4135	0
520	20250207	121900	63512070	4135	4135	4135	4135	0
521	20250207	121800	63512070	4135	4135	4135	4135	40
522	20250207	121700	63346670	4135	4135	4135	4135	0
523	20250207	121600	63346670	4135	4135	4135	4135	46
524	20250207	121500	63156460	4135	4135	4135	4135	0
525	20250207	121400	63156460	4135	4135	4135	4135	40
526	20250207	121300	62991060	4135	4135	4135	4135	0
527	20250207	121200	62991060	4135	4135	4135	4135	0
528	20250207	121100	62991060	4135	4135	4135	4135	40
529	20250207	121000	62825660	4135	4135	4135	4135	0
530	20250207	120900	62825660	4135	4135	4135	4135	41
531	20250207	120800	62656125	4135	4135	4135	4135	0
532	20250207	120700	62656125	4135	4135	4135	4135	0
533	20250207	120600	62656125	4135	4135	4135	4135	40
534	20250207	120500	62490725	4135	4135	4135	4135	3
535	20250207	120400	62478320	4135	4135	4135	4135	41
536	20250207	120300	62308785	4135	4135	4135	4135	0
537	20250207	120200	62308785	4135	4135	4135	4135	40
538	20250207	120100	62143385	4135	4135	4135	4135	0
539	20250207	120000	62143385	4135	4135	4135	4135	0
540	20250207	115900	62143385	4135	4135	4135	4135	40
541	20250207	115800	61977985	4135	4135	4135	4135	0
542	20250207	115700	61977985	4135	4135	4135	4135	82
543	20250207	115600	61638915	4135	4135	4135	4135	0
544	20250207	115500	61638915	4135	4135	4135	4135	80
545	20250207	115400	61308115	4135	4135	4135	4135	0
546	20250207	115300	61308115	4135	4135	4135	4135	0
547	20250207	115200	61308115	4135	4135	4135	4135	81
548	20250207	115100	60973180	4135	4135	4135	4135	0
549	20250207	115000	60973180	4135	4130	4135	4130	59
550	20250207	114900	60729505	4125	4125	4125	4125	0
551	20250207	114800	60729505	4125	4125	4125	4125	0
552	20250207	114700	60729505	4125	4125	4125	4125	0
553	20250207	114600	60729505	4125	4125	4125	4125	0
554	20250207	114500	60729505	4125	4125	4125	4125	0
555	20250207	114400	60729505	4125	4125	4125	4125	0
556	20250207	114300	60729505	4125	4125	4125	4125	0
557	20250207	114200	60729505	4125	4135	4135	4125	863
558	20250207	114100	57168580	4135	4135	4135	4135	0
559	20250207	114000	57168580	4135	4135	4135	4135	0
560	20250207	113900	57168580	4135	4135	4135	4135	0
561	20250207	113800	57168580	4135	4135	4135	4135	84
562	20250207	113700	56821240	4135	4135	4135	4135	0
563	20250207	113600	56821240	4135	4135	4135	4135	0
564	20250207	113500	56821240	4135	4135	4135	4135	0
565	20250207	113400	56821240	4135	4135	4135	4135	0
566	20250207	113300	56821240	4135	4135	4135	4135	40
567	20250207	113200	56655840	4135	4135	4135	4135	0
568	20250207	113100	56655840	4135	4135	4135	4135	137
569	20250207	113000	56089345	4135	4135	4135	4135	0
570	20250207	112900	56089345	4135	4135	4135	4135	0
571	20250207	112800	56089345	4135	4135	4135	4135	0
572	20250207	112700	56089345	4135	4135	4135	4135	0
573	20250207	112600	56089345	4135	4135	4135	4135	2
574	20250207	112500	56081075	4135	4135	4135	4135	0
575	20250207	112400	56081075	4135	4135	4135	4135	81
576	20250207	112300	55746140	4135	4135	4135	4135	0
577	20250207	112200	55746140	4135	4135	4135	4135	0
578	20250207	112100	55746140	4135	4135	4135	4135	40
579	20250207	112000	55580740	4135	4135	4135	4135	0
580	20250207	111900	55580740	4135	4135	4135	4135	42
581	20250207	111800	55407070	4135	4135	4135	4135	7
582	20250207	111700	55378125	4130	4130	4130	4130	0
583	20250207	111600	55378125	4130	4130	4130	4130	0
584	20250207	111500	55378125	4130	4130	4130	4130	148
585	20250207	111400	54766885	4140	4140	4140	4140	47
586	20250207	111300	54572305	4140	4140	4140	4140	0
587	20250207	111200	54572305	4140	4140	4140	4140	62
588	20250207	111100	54315625	4140	4140	4140	4140	0
589	20250207	111000	54315625	4140	4140	4140	4140	40
590	20250207	110900	54150025	4140	4140	4140	4140	5
591	20250207	110800	54129325	4140	4140	4140	4140	19
592	20250207	110700	54050665	4140	4140	4140	4140	40
593	20250207	110600	53885065	4140	4140	4140	4140	0
594	20250207	110500	53885065	4140	4140	4140	4140	82
595	20250207	110400	53545585	4140	4140	4140	4140	0
596	20250207	110300	53545585	4140	4140	4140	4140	154
597	20250207	110200	52908025	4140	4140	4140	4140	0
598	20250207	110100	52908025	4140	4140	4140	4140	0
599	20250207	110000	52908025	4140	4140	4140	4140	115
600	20250207	105900	52431925	4140	4140	4140	4140	8
601	20250207	105800	52398805	4140	4140	4140	4140	40
602	20250207	105700	52233205	4130	4130	4130	4130	0
603	20250207	105600	52233205	4130	4130	4130	4130	0
604	20250207	105500	52233205	4130	4130	4130	4130	0
605	20250207	105400	52233205	4130	4130	4130	4130	40
606	20250207	105300	52068005	4130	4130	4130	4130	0
607	20250207	105200	52068005	4130	4130	4130	4130	0
608	20250207	105100	52068005	4130	4130	4130	4130	0
609	20250207	105000	52068005	4130	4130	4130	4130	0
610	20250207	104900	52068005	4130	4130	4130	4130	4
611	20250207	104800	52051485	4140	4140	4140	4140	40
612	20250207	104700	51885885	4140	4140	4140	4140	0
613	20250207	104600	51885885	4140	4140	4140	4140	41
614	20250207	104500	51716145	4140	4135	4140	4135	30
615	20250207	104400	51591950	4135	4135	4135	4135	40
616	20250207	104300	51426550	4135	4135	4135	4135	0
617	20250207	104200	51426550	4135	4135	4135	4135	0
618	20250207	104100	51426550	4135	4140	4140	4135	82
619	20250207	104000	51087275	4135	4135	4135	4135	0
620	20250207	103900	51087275	4135	4140	4140	4135	129
621	20250207	103800	50553450	4140	4140	4140	4140	24
622	20250207	103700	50454090	4140	4140	4140	4140	40
623	20250207	103600	50288490	4135	4135	4135	4135	0
624	20250207	103500	50288490	4135	4135	4135	4135	0
625	20250207	103400	50288490	4135	4135	4135	4135	376
626	20250207	103300	48733730	4130	4130	4130	4130	0
627	20250207	103200	48733730	4130	4130	4130	4130	0
628	20250207	103100	48733730	4130	4130	4130	4130	0
629	20250207	103000	48733730	4130	4130	4130	4130	0
630	20250207	102900	48733730	4130	4130	4130	4130	0
631	20250207	102800	48733730	4130	4130	4130	4130	0
632	20250207	102700	48733730	4130	4130	4130	4130	17
633	20250207	102600	48663520	4130	4130	4130	4130	0
634	20250207	102500	48663520	4130	4130	4130	4130	40
635	20250207	102400	48498320	4130	4130	4130	4130	0
636	20250207	102300	48498320	4130	4130	4130	4130	0
637	20250207	102200	48498320	4130	4130	4130	4130	40
638	20250207	102100	48333120	4130	4130	4130	4130	13
639	20250207	102000	48279430	4130	4130	4130	4130	41
640	20250207	101900	48110100	4130	4130	4130	4130	0
641	20250207	101800	48110100	4130	4130	4130	4130	40
642	20250207	101700	47944900	4130	4130	4130	4130	0
643	20250207	101600	47944900	4130	4130	4130	4130	0
644	20250207	101500	47944900	4130	4130	4130	4130	40
645	20250207	101400	47779700	4130	4130	4130	4130	0
646	20250207	101300	47779700	4130	4130	4130	4130	42
647	20250207	101200	47606240	4130	4130	4130	4130	0
648	20250207	101100	47606240	4130	4130	4130	4130	40
649	20250207	101000	47441040	4130	4130	4130	4130	39
650	20250207	100900	47279970	4130	4130	4130	4130	0
651	20250207	100800	47279970	4130	4130	4130	4130	41
652	20250207	100700	47110640	4130	4130	4130	4130	0
653	20250207	100600	47110640	4130	4130	4130	4130	40
654	20250207	100500	46945440	4130	4130	4130	4130	0
655	20250207	100400	46945440	4130	4130	4130	4125	106
656	20250207	100300	46507965	4130	4130	4130	4130	0
657	20250207	100200	46507965	4130	4130	4130	4130	0
658	20250207	100100	46507965	4130	4140	4140	4130	600
659	20250207	100000	44027745	4140	4140	4140	4140	0
660	20250207	095900	44027745	4140	4140	4140	4140	40
661	20250207	095800	43862145	4140	4140	4140	4140	0
662	20250207	095700	43862145	4140	4140	4140	4140	80
663	20250207	095600	43530945	4140	4140	4140	4140	1
664	20250207	095500	43526805	4140	4140	4140	4140	0
665	20250207	095400	43526805	4140	4140	4140	4140	82
666	20250207	095300	43187325	4140	4140	4140	4140	3
667	20250207	095200	43174905	4140	4140	4140	4140	40
668	20250207	095100	43009305	4140	4140	4140	4140	15
669	20250207	095000	42947205	4140	4140	4140	4140	16
670	20250207	094900	42880965	4135	4135	4135	4135	0
671	20250207	094800	42880965	4135	4135	4135	4135	47
672	20250207	094700	42686620	4130	4130	4130	4130	0
673	20250207	094600	42686620	4130	4130	4130	4130	500
674	20250207	094500	40621620	4120	4140	4140	4120	853
675	20250207	094400	37104370	4140	4140	4140	4140	0
676	20250207	094300	37104370	4140	4140	4140	4140	33
677	20250207	094200	36967750	4120	4120	4120	4120	0
678	20250207	094100	36967750	4120	4145	4145	4120	1567
679	20250207	094000	30497270	4145	4145	4145	4145	41
680	20250207	093900	30327325	4145	4145	4145	4145	12
681	20250207	093800	30277585	4145	4140	4145	4140	58
682	20250207	093700	30037215	4145	4145	4145	4145	1
683	20250207	093600	30033070	4145	4145	4145	4145	1
684	20250207	093500	30028925	4145	4145	4145	4145	83
685	20250207	093400	29684890	4145	4145	4145	4145	1
686	20250207	093300	29680745	4145	4145	4145	4145	40
687	20250207	093200	29514945	4145	4145	4145	4145	1
688	20250207	093100	29510800	4140	4140	4140	4140	60
689	20250207	093000	29262400	4135	4135	4135	4135	0
690	20250207	092900	29262400	4135	4145	4145	4135	547
691	20250207	092800	26997275	4155	4155	4155	4155	81
692	20250207	092700	26660720	4155	4155	4155	4155	0
693	20250207	092600	26660720	4155	4155	4155	4155	40
694	20250207	092500	26494520	4155	4155	4155	4155	6
695	20250207	092400	26469590	4155	4155	4155	4155	41
696	20250207	092300	26299235	4155	4155	4155	4155	0
697	20250207	092200	26299235	4155	4155	4155	4155	2
698	20250207	092100	26290925	4145	4145	4145	4145	1037
699	20250207	092000	21992560	4145	4145	4145	4145	114
700	20250207	091900	21520030	4145	4145	4145	4145	0
701	20250207	091800	21520030	4145	4155	4155	4145	429
702	20250207	091700	19739485	4170	4170	4170	4170	1
703	20250207	091600	19735315	4155	4155	4155	4155	0
704	20250207	091500	19735315	4155	4160	4160	4155	1300
705	20250207	091400	14331970	4180	4175	4180	4175	40
706	20250207	091300	14164930	4180	4180	4180	4180	1
707	20250207	091200	14160750	4175	4170	4175	4170	372
708	20250207	091100	12608220	4170	4170	4170	4170	0
709	20250207	091000	12608220	4170	4175	4175	4170	135
710	20250207	090900	12044810	4170	4160	4170	4160	158
711	20250207	090800	11386570	4160	4170	4170	4160	555
712	20250207	090700	9077750	4160	4175	4175	4160	47
713	20250207	090600	8881630	4190	4190	4190	4190	1
714	20250207	090500	8877440	4160	4175	4190	4160	817
715	20250207	090400	5468185	4180	4180	4180	4180	0
716	20250207	090300	5468185	4180	4180	4180	4180	0
717	20250207	090200	5468185	4180	4180	4180	4180	0
718	20250207	090100	5468185	4180	4110	4180	4110	51
719	20250207	090000	5258505	4105	4105	4105	4105	1281