KissMeData/284740/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	210800	255779840	19850	19850	19850	19850	201
3	20250207	210700	255779840	19850	19850	19850	19850	0
4	20250207	210600	255779840	19850	19850	19850	19850	0
5	20250207	210500	255779840	19850	19850	19850	19850	0
6	20250207	210400	255779840	19850	19850	19850	19850	0
7	20250207	210300	255779840	19850	19850	19850	19850	0
8	20250207	210200	255779840	19850	19850	19850	19850	0
9	20250207	210100	255779840	19850	19850	19850	19850	0
10	20250207	210000	255779840	19850	19850	19850	19850	0
11	20250207	205900	255779840	19850	19850	19850	19850	0
12	20250207	205800	255779840	19850	19850	19850	19850	0
13	20250207	205700	255779840	19850	19850	19850	19850	0
14	20250207	205600	255779840	19850	19850	19850	19850	0
15	20250207	205500	255779840	19850	19850	19850	19850	0
16	20250207	205400	255779840	19850	19850	19850	19850	0
17	20250207	205300	255779840	19850	19850	19850	19850	0
18	20250207	205200	255779840	19850	19850	19850	19850	0
19	20250207	205100	255779840	19850	19850	19850	19850	0
20	20250207	205000	255779840	19850	19850	19850	19850	0
21	20250207	204900	255779840	19850	19850	19850	19850	0
22	20250207	204800	255779840	19850	19850	19850	19850	0
23	20250207	204700	255779840	19850	19850	19850	19850	0
24	20250207	204600	255779840	19850	19850	19850	19850	0
25	20250207	204500	255779840	19850	19850	19850	19850	0
26	20250207	204400	255779840	19850	19850	19850	19850	0
27	20250207	204300	255779840	19850	19850	19850	19850	0
28	20250207	204200	255779840	19850	19850	19850	19850	0
29	20250207	204100	255779840	19850	19850	19850	19850	0
30	20250207	204000	255779840	19850	19850	19850	19850	0
31	20250207	203900	255779840	19850	19850	19850	19850	0
32	20250207	203800	255779840	19850	19850	19850	19850	201
33	20250207	203700	255779840	19850	19850	19850	19850	0
34	20250207	203600	255779840	19850	19850	19850	19850	0
35	20250207	203500	255779840	19850	19850	19850	19850	0
36	20250207	203400	255779840	19850	19850	19850	19850	0
37	20250207	203300	255779840	19850	19850	19850	19850	0
38	20250207	203200	255779840	19850	19850	19850	19850	0
39	20250207	203100	255779840	19850	19850	19850	19850	0
40	20250207	203000	255779840	19850	19850	19850	19850	0
41	20250207	202900	255779840	19850	19850	19850	19850	0
42	20250207	202800	255779840	19850	19850	19850	19850	0
43	20250207	202700	255779840	19850	19850	19850	19850	0
44	20250207	202600	255779840	19850	19850	19850	19850	0
45	20250207	202500	255779840	19850	19850	19850	19850	0
46	20250207	202400	255779840	19850	19850	19850	19850	0
47	20250207	202300	255779840	19850	19850	19850	19850	0
48	20250207	202200	255779840	19850	19850	19850	19850	0
49	20250207	202100	255779840	19850	19850	19850	19850	0
50	20250207	202000	255779840	19850	19850	19850	19850	0
51	20250207	201900	255779840	19850	19850	19850	19850	0
52	20250207	201800	255779840	19850	19850	19850	19850	0
53	20250207	201700	255779840	19850	19850	19850	19850	0
54	20250207	201600	255779840	19850	19850	19850	19850	0
55	20250207	201500	255779840	19850	19850	19850	19850	0
56	20250207	201400	255779840	19850	19850	19850	19850	0
57	20250207	201300	255779840	19850	19850	19850	19850	0
58	20250207	201200	255779840	19850	19850	19850	19850	0
59	20250207	201100	255779840	19850	19850	19850	19850	0
60	20250207	201000	255779840	19850	19850	19850	19850	0
61	20250207	200900	255779840	19850	19850	19850	19850	0
62	20250207	200800	255779840	19850	19850	19850	19850	201
63	20250207	200700	255779840	19850	19850	19850	19850	0
64	20250207	200600	255779840	19850	19850	19850	19850	0
65	20250207	200500	255779840	19850	19850	19850	19850	0
66	20250207	200400	255779840	19850	19850	19850	19850	0
67	20250207	200300	255779840	19850	19850	19850	19850	0
68	20250207	200200	255779840	19850	19850	19850	19850	0
69	20250207	200100	255779840	19850	19850	19850	19850	0
70	20250207	200000	255779840	19850	19850	19850	19850	0
71	20250207	195900	255779840	19850	19850	19850	19850	0
72	20250207	195800	255779840	19850	19850	19850	19850	0
73	20250207	195700	255779840	19850	19850	19850	19850	0
74	20250207	195600	255779840	19850	19850	19850	19850	0
75	20250207	195500	255779840	19850	19850	19850	19850	0
76	20250207	195400	255779840	19850	19850	19850	19850	0
77	20250207	195300	255779840	19850	19850	19850	19850	0
78	20250207	195200	255779840	19850	19850	19850	19850	0
79	20250207	195100	255779840	19850	19850	19850	19850	0
80	20250207	195000	255779840	19850	19850	19850	19850	0
81	20250207	194900	255779840	19850	19850	19850	19850	0
82	20250207	194800	255779840	19850	19850	19850	19850	0
83	20250207	194700	255779840	19850	19850	19850	19850	0
84	20250207	194600	255779840	19850	19850	19850	19850	0
85	20250207	194500	255779840	19850	19850	19850	19850	0
86	20250207	194400	255779840	19850	19850	19850	19850	0
87	20250207	194300	255779840	19850	19850	19850	19850	0
88	20250207	194200	255779840	19850	19850	19850	19850	0
89	20250207	194100	255779840	19850	19850	19850	19850	0
90	20250207	194000	255779840	19850	19850	19850	19850	0
91	20250207	193900	255779840	19850	19850	19850	19850	0
92	20250207	193800	255779840	19850	19850	19850	19850	201
93	20250207	193700	255779840	19850	19850	19850	19850	0
94	20250207	193600	255779840	19850	19850	19850	19850	0
95	20250207	193500	255779840	19850	19850	19850	19850	0
96	20250207	193400	255779840	19850	19850	19850	19850	0
97	20250207	193300	255779840	19850	19850	19850	19850	0
98	20250207	193200	255779840	19850	19850	19850	19850	0
99	20250207	193100	255779840	19850	19850	19850	19850	0
100	20250207	193000	255779840	19850	19850	19850	19850	0
101	20250207	192900	255779840	19850	19850	19850	19850	0
102	20250207	192800	255779840	19850	19850	19850	19850	0
103	20250207	192700	255779840	19850	19850	19850	19850	0
104	20250207	192600	255779840	19850	19850	19850	19850	0
105	20250207	192500	255779840	19850	19850	19850	19850	0
106	20250207	192400	255779840	19850	19850	19850	19850	0
107	20250207	192300	255779840	19850	19850	19850	19850	0
108	20250207	192200	255779840	19850	19850	19850	19850	0
109	20250207	192100	255779840	19850	19850	19850	19850	0
110	20250207	192000	255779840	19850	19850	19850	19850	0
111	20250207	191900	255779840	19850	19850	19850	19850	0
112	20250207	191800	255779840	19850	19850	19850	19850	0
113	20250207	191700	255779840	19850	19850	19850	19850	0
114	20250207	191600	255779840	19850	19850	19850	19850	0
115	20250207	191500	255779840	19850	19850	19850	19850	0
116	20250207	191400	255779840	19850	19850	19850	19850	0
117	20250207	191300	255779840	19850	19850	19850	19850	0
118	20250207	191200	255779840	19850	19850	19850	19850	0
119	20250207	191100	255779840	19850	19850	19850	19850	0
120	20250207	191000	255779840	19850	19850	19850	19850	0
121	20250207	190900	255779840	19850	19850	19850	19850	0
122	20250207	190800	255779840	19850	19850	19850	19850	201
123	20250207	190700	255779840	19850	19850	19850	19850	0
124	20250207	190600	255779840	19850	19850	19850	19850	0
125	20250207	190500	255779840	19850	19850	19850	19850	0
126	20250207	190400	255779840	19850	19850	19850	19850	0
127	20250207	190300	255779840	19850	19850	19850	19850	0
128	20250207	190200	255779840	19850	19850	19850	19850	0
129	20250207	190100	255779840	19850	19850	19850	19850	0
130	20250207	190000	255779840	19850	19850	19850	19850	0
131	20250207	185900	255779840	19850	19850	19850	19850	0
132	20250207	185800	255779840	19850	19850	19850	19850	0
133	20250207	185700	255779840	19850	19850	19850	19850	0
134	20250207	185600	255779840	19850	19850	19850	19850	0
135	20250207	185500	255779840	19850	19850	19850	19850	0
136	20250207	185400	255779840	19850	19850	19850	19850	0
137	20250207	185300	255779840	19850	19850	19850	19850	0
138	20250207	185200	255779840	19850	19850	19850	19850	0
139	20250207	185100	255779840	19850	19850	19850	19850	0
140	20250207	185000	255779840	19850	19850	19850	19850	0
141	20250207	184900	255779840	19850	19850	19850	19850	0
142	20250207	184800	255779840	19850	19850	19850	19850	0
143	20250207	184700	255779840	19850	19850	19850	19850	0
144	20250207	184600	255779840	19850	19850	19850	19850	0
145	20250207	184500	255779840	19850	19850	19850	19850	0
146	20250207	184400	255779840	19850	19850	19850	19850	0
147	20250207	184300	255779840	19850	19850	19850	19850	0
148	20250207	184200	255779840	19850	19850	19850	19850	0
149	20250207	184100	255779840	19850	19850	19850	19850	0
150	20250207	184000	255779840	19850	19850	19850	19850	0
151	20250207	183900	255779840	19850	19850	19850	19850	0
152	20250207	183800	255779840	19850	19850	19850	19850	201
153	20250207	183700	255779840	19850	19850	19850	19850	0
154	20250207	183600	255779840	19850	19850	19850	19850	0
155	20250207	183500	255779840	19850	19850	19850	19850	0
156	20250207	183400	255779840	19850	19850	19850	19850	0
157	20250207	183300	255779840	19850	19850	19850	19850	0
158	20250207	183200	255779840	19850	19850	19850	19850	0
159	20250207	183100	255779840	19850	19850	19850	19850	0
160	20250207	183000	255779840	19850	19850	19850	19850	0
161	20250207	182900	255779840	19850	19850	19850	19850	0
162	20250207	182800	255779840	19850	19850	19850	19850	0
163	20250207	182700	255779840	19850	19850	19850	19850	0
164	20250207	182600	255779840	19850	19850	19850	19850	0
165	20250207	182500	255779840	19850	19850	19850	19850	0
166	20250207	182400	255779840	19850	19850	19850	19850	0
167	20250207	182300	255779840	19850	19850	19850	19850	0
168	20250207	182200	255779840	19850	19850	19850	19850	0
169	20250207	182100	255779840	19850	19850	19850	19850	0
170	20250207	182000	255779840	19850	19850	19850	19850	0
171	20250207	181900	255779840	19850	19850	19850	19850	0
172	20250207	181800	255779840	19850	19850	19850	19850	0
173	20250207	181700	255779840	19850	19850	19850	19850	0
174	20250207	181600	255779840	19850	19850	19850	19850	0
175	20250207	181500	255779840	19850	19850	19850	19850	0
176	20250207	181400	255779840	19850	19850	19850	19850	0
177	20250207	181300	255779840	19850	19850	19850	19850	0
178	20250207	181200	255779840	19850	19850	19850	19850	0
179	20250207	181100	255779840	19850	19850	19850	19850	0
180	20250207	181000	255779840	19850	19850	19850	19850	0
181	20250207	180900	255779840	19850	19850	19850	19850	0
182	20250207	180800	255779840	19850	19850	19850	19850	201
183	20250207	180700	255779840	19850	19850	19850	19850	0
184	20250207	180600	255779840	19850	19850	19850	19850	0
185	20250207	180500	255779840	19850	19850	19850	19850	0
186	20250207	180400	255779840	19850	19850	19850	19850	0
187	20250207	180300	255779840	19850	19850	19850	19850	0
188	20250207	180200	255779840	19850	19850	19850	19850	0
189	20250207	180100	255779840	19850	19850	19850	19850	0
190	20250207	180000	255779840	19850	19850	19850	19850	0
191	20250207	175900	255779840	19850	19850	19850	19850	0
192	20250207	175800	255779840	19850	19850	19850	19850	0
193	20250207	175700	255779840	19850	19850	19850	19850	0
194	20250207	175600	255779840	19850	19850	19850	19850	0
195	20250207	175500	255779840	19850	19850	19850	19850	0
196	20250207	175400	255779840	19850	19850	19850	19850	0
197	20250207	175300	255779840	19850	19850	19850	19850	0
198	20250207	175200	255779840	19850	19850	19850	19850	0
199	20250207	175100	255779840	19850	19850	19850	19850	0
200	20250207	175000	255779840	19850	19850	19850	19850	0
201	20250207	174900	255779840	19850	19850	19850	19850	0
202	20250207	174800	255779840	19850	19850	19850	19850	0
203	20250207	174700	255779840	19850	19850	19850	19850	0
204	20250207	174600	255779840	19850	19850	19850	19850	0
205	20250207	174500	255779840	19850	19850	19850	19850	0
206	20250207	174400	255779840	19850	19850	19850	19850	0
207	20250207	174300	255779840	19850	19850	19850	19850	0
208	20250207	174200	255779840	19850	19850	19850	19850	0
209	20250207	174100	255779840	19850	19850	19850	19850	0
210	20250207	174000	255779840	19850	19850	19850	19850	0
211	20250207	173900	255779840	19850	19850	19850	19850	0
212	20250207	173800	255779840	19850	19850	19850	19850	201
213	20250207	173700	255779840	19850	19850	19850	19850	0
214	20250207	173600	255779840	19850	19850	19850	19850	0
215	20250207	173500	255779840	19850	19850	19850	19850	0
216	20250207	173400	255779840	19850	19850	19850	19850	0
217	20250207	173300	255779840	19850	19850	19850	19850	0
218	20250207	173200	255779840	19850	19850	19850	19850	0
219	20250207	173100	255779840	19850	19850	19850	19850	0
220	20250207	173000	255779840	19850	19850	19850	19850	0
221	20250207	172900	255779840	19850	19850	19850	19850	0
222	20250207	172800	255779840	19850	19850	19850	19850	0
223	20250207	172700	255779840	19850	19850	19850	19850	0
224	20250207	172600	255779840	19850	19850	19850	19850	0
225	20250207	172500	255779840	19850	19850	19850	19850	0
226	20250207	172400	255779840	19850	19850	19850	19850	0
227	20250207	172300	255779840	19850	19850	19850	19850	0
228	20250207	172200	255779840	19850	19850	19850	19850	0
229	20250207	172100	255779840	19850	19850	19850	19850	0
230	20250207	172000	255779840	19850	19850	19850	19850	0
231	20250207	171900	255779840	19850	19850	19850	19850	0
232	20250207	171800	255779840	19850	19850	19850	19850	0
233	20250207	171700	255779840	19850	19850	19850	19850	0
234	20250207	171600	255779840	19850	19850	19850	19850	0
235	20250207	171500	255779840	19850	19850	19850	19850	0
236	20250207	171400	255779840	19850	19850	19850	19850	0
237	20250207	171300	255779840	19850	19850	19850	19850	0
238	20250207	171200	255779840	19850	19850	19850	19850	0
239	20250207	171100	255779840	19850	19850	19850	19850	0
240	20250207	171000	255779840	19850	19850	19850	19850	0
241	20250207	170900	255779840	19850	19850	19850	19850	0
242	20250207	170800	255779840	19850	19850	19850	19850	201
243	20250207	170700	255779840	19850	19850	19850	19850	0
244	20250207	170600	255779840	19850	19850	19850	19850	0
245	20250207	170500	255779840	19850	19850	19850	19850	0
246	20250207	170400	255779840	19850	19850	19850	19850	0
247	20250207	170300	255779840	19850	19850	19850	19850	0
248	20250207	170200	255779840	19850	19850	19850	19850	0
249	20250207	170100	255779840	19850	19850	19850	19850	0
250	20250207	170000	255779840	19850	19850	19850	19850	0
251	20250207	165900	255779840	19850	19850	19850	19850	0
252	20250207	165800	255779840	19850	19850	19850	19850	0
253	20250207	165700	255779840	19850	19850	19850	19850	0
254	20250207	165600	255779840	19850	19850	19850	19850	0
255	20250207	165500	255779840	19850	19850	19850	19850	0
256	20250207	165400	255779840	19850	19850	19850	19850	0
257	20250207	165300	255779840	19850	19850	19850	19850	0
258	20250207	165200	255779840	19850	19850	19850	19850	0
259	20250207	165100	255779840	19850	19850	19850	19850	0
260	20250207	165000	255779840	19850	19850	19850	19850	0
261	20250207	164900	255779840	19850	19850	19850	19850	0
262	20250207	164800	255779840	19850	19850	19850	19850	0
263	20250207	164700	255779840	19850	19850	19850	19850	0
264	20250207	164600	255779840	19850	19850	19850	19850	0
265	20250207	164500	255779840	19850	19850	19850	19850	0
266	20250207	164400	255779840	19850	19850	19850	19850	0
267	20250207	164300	255779840	19850	19850	19850	19850	0
268	20250207	164200	255779840	19850	19850	19850	19850	0
269	20250207	164100	255779840	19850	19850	19850	19850	0
270	20250207	164000	255779840	19850	19850	19850	19850	0
271	20250207	163900	255779840	19850	19850	19850	19850	0
272	20250207	163800	255779840	19850	19850	19850	19850	201
273	20250207	163700	255779840	19850	19850	19850	19850	0
274	20250207	163600	255779840	19850	19850	19850	19850	0
275	20250207	163500	255779840	19850	19850	19850	19850	0
276	20250207	163400	255779840	19850	19850	19850	19850	0
277	20250207	163300	255779840	19850	19850	19850	19850	0
278	20250207	163200	255779840	19850	19850	19850	19850	0
279	20250207	163100	255779840	19850	19850	19850	19850	0
280	20250207	163000	255779840	19850	19850	19850	19850	0
281	20250207	162900	255779840	19850	19850	19850	19850	0
282	20250207	162800	255779840	19850	19850	19850	19850	0
283	20250207	162700	255779840	19850	19850	19850	19850	0
284	20250207	162600	255779840	19850	19850	19850	19850	0
285	20250207	162500	255779840	19850	19850	19850	19850	0
286	20250207	162400	255779840	19850	19850	19850	19850	0
287	20250207	162300	255779840	19850	19850	19850	19850	0
288	20250207	162200	255779840	19850	19850	19850	19850	0
289	20250207	162100	255779840	19850	19850	19850	19850	0
290	20250207	162000	255779840	19850	19850	19850	19850	0
291	20250207	161900	255779840	19850	19850	19850	19850	0
292	20250207	161800	255779840	19850	19850	19850	19850	0
293	20250207	161700	255779840	19850	19850	19850	19850	0
294	20250207	161600	255779840	19850	19850	19850	19850	0
295	20250207	161500	255779840	19850	19850	19850	19850	0
296	20250207	161400	255779840	19850	19850	19850	19850	0
297	20250207	161300	255779840	19850	19850	19850	19850	0
298	20250207	161200	255779840	19850	19850	19850	19850	0
299	20250207	161100	255779840	19850	19850	19850	19850	0
300	20250207	161000	255779840	19850	19850	19850	19850	0
301	20250207	160900	255779840	19850	19850	19850	19850	0
302	20250207	160800	255779840	19850	19850	19850	19850	201
303	20250207	160700	255779840	19850	19850	19850	19850	0
304	20250207	160600	255779840	19850	19850	19850	19850	0
305	20250207	160500	255779840	19850	19850	19850	19850	0
306	20250207	160400	255779840	19850	19850	19850	19850	0
307	20250207	160300	255779840	19850	19850	19850	19850	0
308	20250207	160200	255779840	19850	19850	19850	19850	0
309	20250207	160100	255779840	19850	19850	19850	19850	0
310	20250207	160000	255779840	19850	19850	19850	19850	0
311	20250207	155900	255779840	19850	19850	19850	19850	0
312	20250207	155800	255779840	19850	19850	19850	19850	0
313	20250207	155700	255779840	19850	19850	19850	19850	0
314	20250207	155600	255779840	19850	19850	19850	19850	0
315	20250207	155500	255779840	19850	19850	19850	19850	0
316	20250207	155400	255779840	19850	19850	19850	19850	0
317	20250207	155300	255779840	19850	19850	19850	19850	0
318	20250207	155200	255779840	19850	19850	19850	19850	0
319	20250207	155100	255779840	19850	19850	19850	19850	0
320	20250207	155000	255779840	19850	19850	19850	19850	0
321	20250207	154900	255779840	19850	19850	19850	19850	0
322	20250207	154800	255779840	19850	19850	19850	19850	0
323	20250207	154700	255779840	19850	19850	19850	19850	0
324	20250207	154600	255779840	19850	19850	19850	19850	0
325	20250207	154500	255779840	19850	19850	19850	19850	0
326	20250207	154400	255779840	19850	19850	19850	19850	0
327	20250207	154300	255779840	19850	19850	19850	19850	0
328	20250207	154200	255779840	19850	19850	19850	19850	0
329	20250207	154100	255779840	19850	19850	19850	19850	0
330	20250207	154000	255779840	19850	19850	19850	19850	0
331	20250207	153900	255779840	19850	19850	19850	19850	0
332	20250207	153800	255779840	19850	19850	19850	19850	201
333	20250207	153700	255779840	19850	19850	19850	19850	0
334	20250207	153600	255779840	19850	19850	19850	19850	0
335	20250207	153500	255779840	19850	19850	19850	19850	0
336	20250207	153400	255779840	19850	19850	19850	19850	0
337	20250207	153300	255779840	19850	19850	19850	19850	0
338	20250207	153200	255779840	19850	19850	19850	19850	0
339	20250207	153100	255779840	19850	19850	19850	19850	0
340	20250207	153000	255779840	19850	19850	19850	19850	201
341	20250207	152900	251789990	19660	19660	19660	19660	0
342	20250207	152800	251789990	19660	19660	19660	19660	0
343	20250207	152700	251789990	19660	19660	19660	19660	0
344	20250207	152600	251789990	19660	19660	19660	19660	0
345	20250207	152500	251789990	19660	19660	19660	19660	0
346	20250207	152400	251789990	19660	19660	19660	19660	0
347	20250207	152300	251789990	19660	19660	19660	19660	0
348	20250207	152200	251789990	19660	19660	19660	19660	0
349	20250207	152100	251789990	19660	19660	19660	19660	0
350	20250207	152000	251789990	19660	19660	19660	19660	0
351	20250207	151900	251789990	19660	19660	19700	19660	15
352	20250207	151800	251495050	19660	19660	19700	19660	35
353	20250207	151700	250806260	19650	19650	19650	19650	9
354	20250207	151600	250629410	19670	19660	19670	19650	63
355	20250207	151500	249391220	19670	19670	19670	19670	3
356	20250207	151400	249332210	19650	19670	19670	19650	47
357	20250207	151300	248408420	19660	19660	19660	19660	0
358	20250207	151200	248408420	19660	19660	19660	19660	126
359	20250207	151100	245931260	19660	19660	19660	19660	0
360	20250207	151000	245931260	19660	19660	19660	19660	1
361	20250207	150900	245911600	19660	19670	19670	19660	316
362	20250207	150800	239696710	19670	19670	19670	19670	22
363	20250207	150700	239263970	19670	19670	19670	19670	1
364	20250207	150600	239244300	19670	19670	19670	19670	1
365	20250207	150500	239224630	19670	19670	19670	19670	5
366	20250207	150400	239126280	19660	19660	19660	19660	0
367	20250207	150300	239126280	19660	19660	19660	19660	168
368	20250207	150200	235823400	19660	19670	19670	19660	11
369	20250207	150100	235607040	19660	19660	19660	19660	0
370	20250207	150000	235607040	19660	19650	19670	19650	153
371	20250207	145900	232598780	19660	19660	19660	19660	1
372	20250207	145800	232579120	19650	19650	19650	19650	1
373	20250207	145700	232559470	19650	19660	19660	19650	42
374	20250207	145600	231734160	19650	19650	19650	19650	110
375	20250207	145500	229572660	19660	19660	19660	19660	0
376	20250207	145400	229572660	19660	19660	19660	19660	14
377	20250207	145300	229297420	19660	19660	19660	19660	1
378	20250207	145200	229277760	19670	19670	19670	19670	0
379	20250207	145100	229277760	19670	19670	19670	19670	2
380	20250207	145000	229238420	19670	19670	19670	19670	78
381	20250207	144900	227704160	19670	19670	19670	19660	7
382	20250207	144800	227566480	19670	19680	19680	19670	127
383	20250207	144700	225067570	19670	19630	19670	19630	669
384	20250207	144600	211926900	19630	19630	19630	19630	0
385	20250207	144500	211926900	19630	19630	19630	19630	0
386	20250207	144400	211926900	19630	19630	19630	19630	2
387	20250207	144300	211887640	19630	19630	19630	19630	0
388	20250207	144200	211887640	19630	19630	19630	19630	0
389	20250207	144100	211887640	19630	19630	19630	19630	1
390	20250207	144000	211868010	19630	19630	19630	19610	18
391	20250207	143900	211514690	19610	19610	19610	19610	40
392	20250207	143800	210730290	19610	19610	19610	19610	76
393	20250207	143700	209239930	19610	19610	19610	19610	0
394	20250207	143600	209239930	19610	19620	19620	19610	40
395	20250207	143500	208455500	19610	19610	19610	19610	1
396	20250207	143400	208435890	19630	19610	19630	19610	447
397	20250207	143300	199665650	19620	19620	19620	19620	61
398	20250207	143200	198468830	19620	19620	19620	19620	7
399	20250207	143100	198331490	19620	19620	19620	19620	4
400	20250207	143000	198253010	19620	19620	19620	19620	44
401	20250207	142900	197389730	19610	19610	19610	19610	17
402	20250207	142800	197056360	19610	19610	19610	19610	4
403	20250207	142700	196977920	19620	19620	19620	19620	0
404	20250207	142600	196977920	19620	19620	19620	19620	1
405	20250207	142500	196958300	19610	19610	19610	19610	43
406	20250207	142400	196115070	19600	19610	19610	19600	42
407	20250207	142300	195291500	19610	19600	19610	19600	34
408	20250207	142200	194625090	19600	19600	19600	19600	17
409	20250207	142100	194291890	19610	19600	19610	19600	144
410	20250207	142000	191469430	19600	19600	19600	19590	68
411	20250207	141900	190136830	19600	19600	19610	19600	114
412	20250207	141800	187902410	19610	19600	19610	19600	78
413	20250207	141700	186373540	19610	19620	19620	19600	144
414	20250207	141600	183549150	19620	19620	19620	19620	31
415	20250207	141500	182940930	19620	19640	19640	19620	140
416	20250207	141400	180191510	19640	19640	19640	19640	31
417	20250207	141300	179582670	19640	19640	19640	19640	42
418	20250207	141200	178757790	19650	19650	19650	19650	5
419	20250207	141100	178659540	19650	19650	19650	19650	0
420	20250207	141000	178659540	19650	19650	19650	19650	0
421	20250207	140900	178659540	19650	19650	19650	19650	108
422	20250207	140800	176537340	19650	19650	19650	19650	1
423	20250207	140700	176517690	19660	19660	19660	19660	0
424	20250207	140600	176517690	19660	19660	19660	19660	4
425	20250207	140500	176439050	19670	19670	19670	19670	1
426	20250207	140400	176419380	19670	19700	19700	19660	424
427	20250207	140300	168082870	19700	19700	19700	19700	17
428	20250207	140200	167747970	19700	19700	19700	19700	0
429	20250207	140100	167747970	19700	19700	19700	19700	1
430	20250207	140000	167728270	19710	19710	19710	19710	19
431	20250207	135900	167353780	19720	19760	19760	19720	267
432	20250207	135800	162082740	19770	19770	19770	19770	1
433	20250207	135700	162062970	19770	19770	19770	19770	30
434	20250207	135600	161469870	19770	19770	19770	19770	31
435	20250207	135500	160857000	19770	19770	19770	19770	11
436	20250207	135400	160639530	19770	19770	19770	19770	1
437	20250207	135300	160619760	19780	19780	19780	19780	1
438	20250207	135200	160599980	19780	19780	19780	19780	0
439	20250207	135100	160599980	19780	19780	19780	19780	0
440	20250207	135000	160599980	19780	19780	19780	19780	0
441	20250207	134900	160599980	19780	19780	19780	19780	55
442	20250207	134800	159512080	19780	19770	19780	19770	14
443	20250207	134700	159235250	19780	19780	19780	19780	1
444	20250207	134600	159215470	19780	19780	19780	19780	3
445	20250207	134500	159156130	19780	19770	19780	19770	11
446	20250207	134400	158938570	19780	19780	19780	19780	2
447	20250207	134300	158899010	19780	19780	19780	19780	58
448	20250207	134200	157751770	19780	19790	19790	19770	49
449	20250207	134100	156782630	19790	19810	19810	19790	275
450	20250207	134000	151336180	19810	19820	19820	19810	3
451	20250207	133900	151276740	19820	19820	19820	19820	13
452	20250207	133800	151019080	19820	19820	19820	19820	18
453	20250207	133700	150662320	19820	19820	19820	19820	0
454	20250207	133600	150662320	19820	19840	19840	19820	665
455	20250207	133500	137469600	19850	19850	19850	19850	578
456	20250207	133400	125996300	19850	19880	19880	19850	125
457	20250207	133300	123514900	19900	19900	19900	19900	0
458	20250207	133200	123514900	19900	19900	19900	19900	67
459	20250207	133100	122181600	19910	19910	19910	19910	0
460	20250207	133000	122181600	19910	19910	19910	19910	26
461	20250207	132900	121663940	19900	19900	19900	19900	40
462	20250207	132800	120867940	19900	19900	19900	19900	0
463	20250207	132700	120867940	19900	19900	19900	19900	2
464	20250207	132600	120828140	19900	19900	19900	19900	40
465	20250207	132500	120032140	19900	19900	19900	19900	0
466	20250207	132400	120032140	19900	19900	19900	19900	1
467	20250207	132300	120012240	19900	19900	19900	19900	40
468	20250207	132200	119216240	19900	19900	19900	19900	0
469	20250207	132100	119216240	19900	19900	19900	19900	0
470	20250207	132000	119216240	19900	19900	19900	19900	41
471	20250207	131900	118400340	19900	19900	19900	19900	51
472	20250207	131800	117385440	19900	19900	19900	19900	0
473	20250207	131700	117385440	19900	19900	19900	19900	0
474	20250207	131600	117385440	19900	19900	19900	19900	0
475	20250207	131500	117385440	19900	19900	19900	19900	0
476	20250207	131400	117385440	19900	19900	19900	19900	35
477	20250207	131300	116688940	19900	19910	19920	19900	3
478	20250207	131200	116629210	19920	19860	19920	19860	628
479	20250207	131100	104144570	19860	19860	19860	19860	40
480	20250207	131000	103350170	19860	19860	19860	19860	0
481	20250207	130900	103350170	19860	19860	19860	19860	3
482	20250207	130800	103290590	19860	19860	19860	19860	40
483	20250207	130700	102496190	19860	19860	19860	19860	0
484	20250207	130600	102496190	19860	19860	19860	19860	2
485	20250207	130500	102456470	19860	19860	19860	19860	41
486	20250207	130400	101642210	19860	19860	19860	19860	1
487	20250207	130300	101622350	19860	19860	19860	19860	12
488	20250207	130200	101384030	19860	19860	19860	19860	41
489	20250207	130100	100569770	19860	19860	19860	19860	0
490	20250207	130000	100569770	19860	19860	19860	19860	0
491	20250207	125900	100569770	19860	19860	19860	19860	81
492	20250207	125800	98961110	19860	19860	19860	19860	0
493	20250207	125700	98961110	19860	19860	19860	19860	0
494	20250207	125600	98961110	19860	19870	19870	19860	40
495	20250207	125500	98166700	19860	19860	19860	19860	0
496	20250207	125400	98166700	19860	19860	19860	19860	0
497	20250207	125300	98166700	19860	19870	19870	19860	40
498	20250207	125200	97372260	19860	19860	19860	19860	0
499	20250207	125100	97372260	19860	19890	19890	19860	101
500	20250207	125000	95366340	19910	19910	19910	19910	0
501	20250207	124900	95366340	19910	19880	19910	19880	47
502	20250207	124800	94431950	19870	19870	19870	19870	0
503	20250207	124700	94431950	19870	19870	19870	19870	96
504	20250207	124600	92524430	19870	19870	19870	19870	1
505	20250207	124500	92504560	19880	19880	19880	19880	0
506	20250207	124400	92504560	19880	19880	19880	19880	1
507	20250207	124300	92484680	19880	19880	19880	19880	0
508	20250207	124200	92484680	19880	19880	19880	19880	1
509	20250207	124100	92464800	19870	19870	19870	19870	40
510	20250207	124000	91670000	19870	19870	19870	19860	33
511	20250207	123900	91014350	19860	19860	19860	19860	0
512	20250207	123800	91014350	19860	19860	19860	19860	40
513	20250207	123700	90219950	19860	19860	19860	19860	0
514	20250207	123600	90219950	19860	19860	19860	19860	0
515	20250207	123500	90219950	19860	19860	19860	19860	40
516	20250207	123400	89425550	19860	19860	19860	19860	0
517	20250207	123300	89425550	19860	19860	19860	19860	3
518	20250207	123200	89365970	19860	19870	19870	19860	15
519	20250207	123100	89067930	19870	19870	19870	19870	1
520	20250207	123000	89048060	19920	19920	19920	19920	0
521	20250207	122900	89048060	19920	19910	19920	19900	170
522	20250207	122800	85664040	19890	19870	19960	19870	151
523	20250207	122700	82660080	19860	19860	19860	19860	5
524	20250207	122600	82560780	19860	19860	19860	19860	40
525	20250207	122500	81766380	19860	19860	19860	19860	0
526	20250207	122400	81766380	19860	19860	19860	19860	0
527	20250207	122300	81766380	19860	19860	19860	19860	77
528	20250207	122200	80237160	19860	19860	19860	19860	2
529	20250207	122100	80197440	19860	19860	19860	19860	0
530	20250207	122000	80197440	19860	19860	19860	19860	40
531	20250207	121900	79403040	19860	19860	19860	19860	1
532	20250207	121800	79383180	19860	19860	19860	19860	1
533	20250207	121700	79363320	19860	19860	19860	19860	40
534	20250207	121600	78568920	19860	19860	19860	19860	0
535	20250207	121500	78568920	19860	19860	19860	19860	1
536	20250207	121400	78549060	19860	19870	19870	19860	15
537	20250207	121300	78251120	19870	19870	19870	19870	7
538	20250207	121200	78112030	19860	19860	19860	19860	0
539	20250207	121100	78112030	19860	19860	19860	19860	80
540	20250207	121000	76523230	19860	19860	19860	19860	1
541	20250207	120900	76503370	19860	19860	19860	19860	0
542	20250207	120800	76503370	19860	19860	19860	19860	42
543	20250207	120700	75669250	19860	19860	19860	19860	0
544	20250207	120600	75669250	19860	19860	19860	19860	9
545	20250207	120500	75490510	19860	19860	19860	19860	42
546	20250207	120400	74656390	19860	19860	19860	19860	0
547	20250207	120300	74656390	19860	19860	19860	19860	0
548	20250207	120200	74656390	19860	19860	19860	19860	166
549	20250207	120100	71359630	19880	19880	19880	19880	10
550	20250207	120000	71160830	19860	19860	19860	19860	0
551	20250207	115900	71160830	19860	19870	19870	19860	83
552	20250207	115800	69511650	19870	19870	19870	19870	0
553	20250207	115700	69511650	19870	19870	19870	19870	0
554	20250207	115600	69511650	19870	19870	19870	19870	55
555	20250207	115500	68418800	19870	19870	19870	19870	108
556	20250207	115400	66272840	19870	19870	19870	19870	1
557	20250207	115300	66252970	19880	19880	19880	19880	0
558	20250207	115200	66252970	19880	19880	19880	19880	3
559	20250207	115100	66193330	19870	19880	19880	19870	39
560	20250207	115000	65418020	19880	19880	19880	19880	0
561	20250207	114900	65418020	19880	19880	19880	19880	2
562	20250207	114800	65378260	19890	19890	19890	19890	0
563	20250207	114700	65378260	19890	19890	19890	19890	0
564	20250207	114600	65378260	19890	19890	19890	19890	0
565	20250207	114500	65378260	19890	19890	19890	19890	0
566	20250207	114400	65378260	19890	19890	19890	19890	0
567	20250207	114300	65378260	19890	19890	19890	19890	2
568	20250207	114200	65338480	19900	19900	19900	19900	0
569	20250207	114100	65338480	19900	19900	19900	19900	1
570	20250207	114000	65318580	19900	19900	19900	19900	5
571	20250207	113900	65219080	19900	19900	19900	19900	0
572	20250207	113800	65219080	19900	19860	19900	19860	11
573	20250207	113700	65000400	19860	19870	19870	19860	49
574	20250207	113600	64026780	19890	19890	19890	19890	1
575	20250207	113500	64006890	19900	19880	19900	19880	2
576	20250207	113400	63967110	19880	19870	19880	19870	126
577	20250207	113300	61463030	19870	19870	19870	19870	1
578	20250207	113200	61443160	19870	19870	19870	19870	6
579	20250207	113100	61323940	19870	19870	19870	19870	81
580	20250207	113000	59714470	19870	19870	19870	19870	0
581	20250207	112900	59714470	19870	19870	19870	19870	0
582	20250207	112800	59714470	19870	19870	19870	19870	35
583	20250207	112700	59019020	19880	19880	19880	19880	0
584	20250207	112600	59019020	19880	19880	19880	19880	0
585	20250207	112500	59019020	19880	19880	19880	19880	0
586	20250207	112400	59019020	19880	19880	19880	19880	1
587	20250207	112300	58999140	19890	19890	19890	19890	0
588	20250207	112200	58999140	19890	19890	19890	19890	0
589	20250207	112100	58999140	19890	19890	19890	19890	6
590	20250207	112000	58879800	19890	19870	19890	19870	4
591	20250207	111900	58800290	19870	19880	19890	19860	37
592	20250207	111800	58065120	19880	19880	19880	19880	1
593	20250207	111700	58045240	19860	19860	19860	19860	1
594	20250207	111600	58025380	19860	19860	19860	19860	40
595	20250207	111500	57230980	19850	19880	19890	19850	37
596	20250207	111400	56496360	19860	19860	19860	19860	0
597	20250207	111300	56496360	19860	19860	19860	19860	40
598	20250207	111200	55701960	19860	19880	19890	19860	55
599	20250207	111100	54609330	19890	19890	19890	19890	0
600	20250207	111000	54609330	19890	19890	19890	19890	2
601	20250207	110900	54569550	19900	19900	19900	19900	0
602	20250207	110800	54569550	19900	19880	19900	19880	42
603	20250207	110700	53734570	19880	19880	19880	19880	0
604	20250207	110600	53734570	19880	19880	19880	19880	23
605	20250207	110500	53277330	19860	19860	19860	19860	1
606	20250207	110400	53257470	19860	19860	19860	19860	90
607	20250207	110300	51470070	19860	19860	19860	19860	0
608	20250207	110200	51470070	19860	19860	19860	19860	1
609	20250207	110100	51450210	19860	19860	19860	19860	80
610	20250207	110000	49861410	19860	19860	19860	19860	1
611	20250207	105900	49841550	19860	19870	19870	19860	4
612	20250207	105800	49762080	19870	19870	19870	19870	42
613	20250207	105700	48927540	19870	19870	19870	19870	0
614	20250207	105600	48927540	19870	19870	19880	19870	3
615	20250207	105500	48867920	19900	19900	19900	19900	0
616	20250207	105400	48867920	19900	19900	19900	19900	0
617	20250207	105300	48867920	19900	19900	19900	19900	0
618	20250207	105200	48867920	19900	19910	19910	19900	31
619	20250207	105100	48250940	19920	19920	19920	19920	0
620	20250207	105000	48250940	19920	19910	19920	19910	5
621	20250207	104900	48151350	19900	19890	19910	19880	260
622	20250207	104800	42977530	19900	19900	19900	19900	0
623	20250207	104700	42977530	19900	19900	19900	19900	0
624	20250207	104600	42977530	19900	19900	19900	19900	0
625	20250207	104500	42977530	19900	19880	19900	19880	2
626	20250207	104400	42937750	19900	19900	19900	19900	1
627	20250207	104300	42917850	19880	19900	19900	19880	2
628	20250207	104200	42878070	19920	19920	19920	19920	0
629	20250207	104100	42878070	19920	19920	19920	19920	0
630	20250207	104000	42878070	19920	19900	19920	19900	3
631	20250207	103900	42818330	19910	19910	19910	19910	1
632	20250207	103800	42798420	19890	19890	19890	19890	0
633	20250207	103700	42798420	19890	19860	19890	19860	157
634	20250207	103600	39677970	19860	19860	19860	19860	0
635	20250207	103500	39677970	19860	19860	19860	19860	0
636	20250207	103400	39677970	19860	19860	19860	19860	40
637	20250207	103300	38883570	19860	19860	19860	19860	145
638	20250207	103200	36003870	19860	19860	19860	19860	1
639	20250207	103100	35984010	19860	19860	19860	19860	91
640	20250207	103000	34176750	19860	19860	19860	19860	0
641	20250207	102900	34176750	19860	19870	19870	19860	3
642	20250207	102800	34117150	19870	19880	19880	19870	123
643	20250207	102700	31672210	19880	19880	19880	19880	0
644	20250207	102600	31672210	19880	19880	19880	19880	1
645	20250207	102500	31652330	19880	19880	19880	19880	41
646	20250207	102400	30837250	19880	19880	19880	19880	0
647	20250207	102300	30837250	19880	19880	19880	19880	11
648	20250207	102200	30618570	19890	19890	19890	19890	1
649	20250207	102100	30598680	19890	19890	19890	19890	0
650	20250207	102000	30598680	19890	19890	19890	19890	1
651	20250207	101900	30578790	19890	19870	19890	19870	54
652	20250207	101800	29505790	19870	19870	19870	19870	0
653	20250207	101700	29505790	19870	19870	19870	19870	0
654	20250207	101600	29505790	19870	19860	19880	19860	43
655	20250207	101500	28651780	19900	19880	19920	19880	23
656	20250207	101400	28194010	19860	19860	19860	19860	173
657	20250207	101300	24758230	19860	19860	19860	19860	0
658	20250207	101200	24758230	19860	19860	19860	19860	0
659	20250207	101100	24758230	19860	19860	19860	19860	0
660	20250207	101000	24758230	19860	19860	19860	19860	0
661	20250207	100900	24758230	19860	19860	19860	19860	0
662	20250207	100800	24758230	19860	19860	19860	19860	1
663	20250207	100700	24738370	19850	19850	19850	19850	41
664	20250207	100600	23924520	19840	19840	19840	19840	11
665	20250207	100500	23706280	19840	19840	19840	19840	0
666	20250207	100400	23706280	19840	19840	19840	19840	0
667	20250207	100300	23706280	19840	19840	19840	19840	11
668	20250207	100200	23488040	19840	19840	19840	19840	1
669	20250207	100100	23468200	19850	19850	19850	19850	0
670	20250207	100000	23468200	19850	19850	19850	19850	1
671	20250207	095900	23448350	19850	19850	19850	19850	0
672	20250207	095800	23448350	19850	19850	19850	19850	2
673	20250207	095700	23408650	19850	19850	19850	19850	1
674	20250207	095600	23388800	19850	19850	19850	19850	1
675	20250207	095500	23368950	19830	19830	19830	19830	0
676	20250207	095400	23368950	19830	19830	19830	19830	0
677	20250207	095300	23368950	19830	19830	19830	19830	0
678	20250207	095200	23368950	19830	19840	19840	19830	143
679	20250207	095100	20533200	19830	19830	19830	19830	53
680	20250207	095000	19482210	19830	19830	19830	19830	15
681	20250207	094900	19184760	19830	19830	19830	19830	12
682	20250207	094800	18946800	19830	19830	19830	19830	1
683	20250207	094700	18926970	19840	19840	19840	19840	0
684	20250207	094600	18926970	19840	19840	19840	19840	1
685	20250207	094500	18907130	19840	19840	19840	19840	21
686	20250207	094400	18490490	19850	19820	19850	19810	153
687	20250207	094300	15458670	19840	19840	19840	19840	25
688	20250207	094200	14962670	19840	19840	19840	19840	1
689	20250207	094100	14942830	19850	19850	19850	19850	0
690	20250207	094000	14942830	19850	19850	19850	19850	0
691	20250207	093900	14942830	19850	19850	19850	19850	0
692	20250207	093800	14942830	19850	19850	19850	19850	0
693	20250207	093700	14942830	19850	19840	19850	19840	2
694	20250207	093600	14903140	19860	19860	19860	19860	0
695	20250207	093500	14903140	19860	19830	19860	19830	3
696	20250207	093400	14843610	19830	19820	19830	19820	45
697	20250207	093300	13951310	19820	19820	19820	19820	0
698	20250207	093200	13951310	19820	19820	19820	19820	0
699	20250207	093100	13951310	19820	19820	19820	19820	4
700	20250207	093000	13872030	19820	19820	19820	19820	0
701	20250207	092900	13872030	19820	19820	19820	19820	0
702	20250207	092800	13872030	19820	19820	19820	19820	0
703	20250207	092700	13872030	19820	19820	19820	19820	0
704	20250207	092600	13872030	19820	19820	19820	19820	129
705	20250207	092500	11315250	19820	19830	19830	19820	103
706	20250207	092400	9273780	19830	19850	19850	19830	81
707	20250207	092300	7666770	19860	19860	19860	19860	0
708	20250207	092200	7666770	19860	19860	19860	19860	0
709	20250207	092100	7666770	19860	19860	19860	19860	0
710	20250207	092000	7666770	19860	19860	19860	19860	1
711	20250207	091900	7646910	19860	19880	19880	19860	5
712	20250207	091800	7547570	19870	19870	19880	19860	4
713	20250207	091700	7468090	19880	19890	19890	19850	5
714	20250207	091600	7368700	19890	19900	19900	19890	5
715	20250207	091500	7269210	19850	19850	19890	19850	12
716	20250207	091400	7030970	19850	19900	19900	19850	111
717	20250207	091300	4824540	19850	19850	19850	19850	1
718	20250207	091200	4804690	19900	19840	19900	19840	7
719	20250207	091100	4665450	19840	19850	19850	19830	11
720	20250207	091000	4447210	19830	19820	19830	19800	89
721	20250207	090900	2684380	19800	19800	19800	19800	0
722	20250207	090800	2684380	19800	19800	19800	19800	3
723	20250207	090700	2624980	19800	19800	19800	19800	1
724	20250207	090600	2605180	19780	19780	19780	19780	0
725	20250207	090500	2605180	19780	19780	19780	19780	0
726	20250207	090400	2605180	19780	19780	19780	19780	0
727	20250207	090300	2605180	19780	19780	19780	19780	1
728	20250207	090200	2585400	19780	19780	19780	19780	10
729	20250207	090100	2387600	19960	19810	19960	19760	28
730	20250207	090000	1833350	19800	19850	20150	19800	92