KissMeData/353590/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	212600	92056955	4370	4370	4370	4370	619
3	20250207	212500	92056955	4370	4370	4370	4370	0
4	20250207	212400	92056955	4370	4370	4370	4370	0
5	20250207	212300	92056955	4370	4370	4370	4370	0
6	20250207	212200	92056955	4370	4370	4370	4370	0
7	20250207	212100	92056955	4370	4370	4370	4370	0
8	20250207	212000	92056955	4370	4370	4370	4370	0
9	20250207	211900	92056955	4370	4370	4370	4370	0
10	20250207	211800	92056955	4370	4370	4370	4370	0
11	20250207	211700	92056955	4370	4370	4370	4370	0
12	20250207	211600	92056955	4370	4370	4370	4370	0
13	20250207	211500	92056955	4370	4370	4370	4370	0
14	20250207	211400	92056955	4370	4370	4370	4370	0
15	20250207	211300	92056955	4370	4370	4370	4370	0
16	20250207	211200	92056955	4370	4370	4370	4370	0
17	20250207	211100	92056955	4370	4370	4370	4370	0
18	20250207	211000	92056955	4370	4370	4370	4370	0
19	20250207	210900	92056955	4370	4370	4370	4370	0
20	20250207	210800	92056955	4370	4370	4370	4370	0
21	20250207	210700	92056955	4370	4370	4370	4370	0
22	20250207	210600	92056955	4370	4370	4370	4370	0
23	20250207	210500	92056955	4370	4370	4370	4370	0
24	20250207	210400	92056955	4370	4370	4370	4370	0
25	20250207	210300	92056955	4370	4370	4370	4370	0
26	20250207	210200	92056955	4370	4370	4370	4370	0
27	20250207	210100	92056955	4370	4370	4370	4370	0
28	20250207	210000	92056955	4370	4370	4370	4370	0
29	20250207	205900	92056955	4370	4370	4370	4370	0
30	20250207	205800	92056955	4370	4370	4370	4370	0
31	20250207	205700	92056955	4370	4370	4370	4370	0
32	20250207	205600	92056955	4370	4370	4370	4370	619
33	20250207	205500	92056955	4370	4370	4370	4370	0
34	20250207	205400	92056955	4370	4370	4370	4370	0
35	20250207	205300	92056955	4370	4370	4370	4370	0
36	20250207	205200	92056955	4370	4370	4370	4370	0
37	20250207	205100	92056955	4370	4370	4370	4370	0
38	20250207	205000	92056955	4370	4370	4370	4370	0
39	20250207	204900	92056955	4370	4370	4370	4370	0
40	20250207	204800	92056955	4370	4370	4370	4370	0
41	20250207	204700	92056955	4370	4370	4370	4370	0
42	20250207	204600	92056955	4370	4370	4370	4370	0
43	20250207	204500	92056955	4370	4370	4370	4370	0
44	20250207	204400	92056955	4370	4370	4370	4370	0
45	20250207	204300	92056955	4370	4370	4370	4370	0
46	20250207	204200	92056955	4370	4370	4370	4370	0
47	20250207	204100	92056955	4370	4370	4370	4370	0
48	20250207	204000	92056955	4370	4370	4370	4370	0
49	20250207	203900	92056955	4370	4370	4370	4370	0
50	20250207	203800	92056955	4370	4370	4370	4370	0
51	20250207	203700	92056955	4370	4370	4370	4370	0
52	20250207	203600	92056955	4370	4370	4370	4370	0
53	20250207	203500	92056955	4370	4370	4370	4370	0
54	20250207	203400	92056955	4370	4370	4370	4370	0
55	20250207	203300	92056955	4370	4370	4370	4370	0
56	20250207	203200	92056955	4370	4370	4370	4370	0
57	20250207	203100	92056955	4370	4370	4370	4370	0
58	20250207	203000	92056955	4370	4370	4370	4370	0
59	20250207	202900	92056955	4370	4370	4370	4370	0
60	20250207	202800	92056955	4370	4370	4370	4370	0
61	20250207	202700	92056955	4370	4370	4370	4370	0
62	20250207	202600	92056955	4370	4370	4370	4370	619
63	20250207	202500	92056955	4370	4370	4370	4370	0
64	20250207	202400	92056955	4370	4370	4370	4370	0
65	20250207	202300	92056955	4370	4370	4370	4370	0
66	20250207	202200	92056955	4370	4370	4370	4370	0
67	20250207	202100	92056955	4370	4370	4370	4370	0
68	20250207	202000	92056955	4370	4370	4370	4370	0
69	20250207	201900	92056955	4370	4370	4370	4370	0
70	20250207	201800	92056955	4370	4370	4370	4370	0
71	20250207	201700	92056955	4370	4370	4370	4370	0
72	20250207	201600	92056955	4370	4370	4370	4370	0
73	20250207	201500	92056955	4370	4370	4370	4370	0
74	20250207	201400	92056955	4370	4370	4370	4370	0
75	20250207	201300	92056955	4370	4370	4370	4370	0
76	20250207	201200	92056955	4370	4370	4370	4370	0
77	20250207	201100	92056955	4370	4370	4370	4370	0
78	20250207	201000	92056955	4370	4370	4370	4370	0
79	20250207	200900	92056955	4370	4370	4370	4370	0
80	20250207	200800	92056955	4370	4370	4370	4370	0
81	20250207	200700	92056955	4370	4370	4370	4370	0
82	20250207	200600	92056955	4370	4370	4370	4370	0
83	20250207	200500	92056955	4370	4370	4370	4370	0
84	20250207	200400	92056955	4370	4370	4370	4370	0
85	20250207	200300	92056955	4370	4370	4370	4370	0
86	20250207	200200	92056955	4370	4370	4370	4370	0
87	20250207	200100	92056955	4370	4370	4370	4370	0
88	20250207	200000	92056955	4370	4370	4370	4370	0
89	20250207	195900	92056955	4370	4370	4370	4370	0
90	20250207	195800	92056955	4370	4370	4370	4370	0
91	20250207	195700	92056955	4370	4370	4370	4370	0
92	20250207	195600	92056955	4370	4370	4370	4370	619
93	20250207	195500	92056955	4370	4370	4370	4370	0
94	20250207	195400	92056955	4370	4370	4370	4370	0
95	20250207	195300	92056955	4370	4370	4370	4370	0
96	20250207	195200	92056955	4370	4370	4370	4370	0
97	20250207	195100	92056955	4370	4370	4370	4370	0
98	20250207	195000	92056955	4370	4370	4370	4370	0
99	20250207	194900	92056955	4370	4370	4370	4370	0
100	20250207	194800	92056955	4370	4370	4370	4370	0
101	20250207	194700	92056955	4370	4370	4370	4370	0
102	20250207	194600	92056955	4370	4370	4370	4370	0
103	20250207	194500	92056955	4370	4370	4370	4370	0
104	20250207	194400	92056955	4370	4370	4370	4370	0
105	20250207	194300	92056955	4370	4370	4370	4370	0
106	20250207	194200	92056955	4370	4370	4370	4370	0
107	20250207	194100	92056955	4370	4370	4370	4370	0
108	20250207	194000	92056955	4370	4370	4370	4370	0
109	20250207	193900	92056955	4370	4370	4370	4370	0
110	20250207	193800	92056955	4370	4370	4370	4370	0
111	20250207	193700	92056955	4370	4370	4370	4370	0
112	20250207	193600	92056955	4370	4370	4370	4370	0
113	20250207	193500	92056955	4370	4370	4370	4370	0
114	20250207	193400	92056955	4370	4370	4370	4370	0
115	20250207	193300	92056955	4370	4370	4370	4370	0
116	20250207	193200	92056955	4370	4370	4370	4370	0
117	20250207	193100	92056955	4370	4370	4370	4370	0
118	20250207	193000	92056955	4370	4370	4370	4370	0
119	20250207	192900	92056955	4370	4370	4370	4370	0
120	20250207	192800	92056955	4370	4370	4370	4370	0
121	20250207	192700	92056955	4370	4370	4370	4370	0
122	20250207	192600	92056955	4370	4370	4370	4370	619
123	20250207	192500	92056955	4370	4370	4370	4370	0
124	20250207	192400	92056955	4370	4370	4370	4370	0
125	20250207	192300	92056955	4370	4370	4370	4370	0
126	20250207	192200	92056955	4370	4370	4370	4370	0
127	20250207	192100	92056955	4370	4370	4370	4370	0
128	20250207	192000	92056955	4370	4370	4370	4370	0
129	20250207	191900	92056955	4370	4370	4370	4370	0
130	20250207	191800	92056955	4370	4370	4370	4370	0
131	20250207	191700	92056955	4370	4370	4370	4370	0
132	20250207	191600	92056955	4370	4370	4370	4370	0
133	20250207	191500	92056955	4370	4370	4370	4370	0
134	20250207	191400	92056955	4370	4370	4370	4370	0
135	20250207	191300	92056955	4370	4370	4370	4370	0
136	20250207	191200	92056955	4370	4370	4370	4370	0
137	20250207	191100	92056955	4370	4370	4370	4370	0
138	20250207	191000	92056955	4370	4370	4370	4370	0
139	20250207	190900	92056955	4370	4370	4370	4370	0
140	20250207	190800	92056955	4370	4370	4370	4370	0
141	20250207	190700	92056955	4370	4370	4370	4370	0
142	20250207	190600	92056955	4370	4370	4370	4370	0
143	20250207	190500	92056955	4370	4370	4370	4370	0
144	20250207	190400	92056955	4370	4370	4370	4370	0
145	20250207	190300	92056955	4370	4370	4370	4370	0
146	20250207	190200	92056955	4370	4370	4370	4370	0
147	20250207	190100	92056955	4370	4370	4370	4370	0
148	20250207	190000	92056955	4370	4370	4370	4370	0
149	20250207	185900	92056955	4370	4370	4370	4370	0
150	20250207	185800	92056955	4370	4370	4370	4370	0
151	20250207	185700	92056955	4370	4370	4370	4370	0
152	20250207	185600	92056955	4370	4370	4370	4370	619
153	20250207	185500	92056955	4370	4370	4370	4370	0
154	20250207	185400	92056955	4370	4370	4370	4370	0
155	20250207	185300	92056955	4370	4370	4370	4370	0
156	20250207	185200	92056955	4370	4370	4370	4370	0
157	20250207	185100	92056955	4370	4370	4370	4370	0
158	20250207	185000	92056955	4370	4370	4370	4370	0
159	20250207	184900	92056955	4370	4370	4370	4370	0
160	20250207	184800	92056955	4370	4370	4370	4370	0
161	20250207	184700	92056955	4370	4370	4370	4370	0
162	20250207	184600	92056955	4370	4370	4370	4370	0
163	20250207	184500	92056955	4370	4370	4370	4370	0
164	20250207	184400	92056955	4370	4370	4370	4370	0
165	20250207	184300	92056955	4370	4370	4370	4370	0
166	20250207	184200	92056955	4370	4370	4370	4370	0
167	20250207	184100	92056955	4370	4370	4370	4370	0
168	20250207	184000	92056955	4370	4370	4370	4370	0
169	20250207	183900	92056955	4370	4370	4370	4370	0
170	20250207	183800	92056955	4370	4370	4370	4370	0
171	20250207	183700	92056955	4370	4370	4370	4370	0
172	20250207	183600	92056955	4370	4370	4370	4370	0
173	20250207	183500	92056955	4370	4370	4370	4370	0
174	20250207	183400	92056955	4370	4370	4370	4370	0
175	20250207	183300	92056955	4370	4370	4370	4370	0
176	20250207	183200	92056955	4370	4370	4370	4370	0
177	20250207	183100	92056955	4370	4370	4370	4370	0
178	20250207	183000	92056955	4370	4370	4370	4370	0
179	20250207	182900	92056955	4370	4370	4370	4370	0
180	20250207	182800	92056955	4370	4370	4370	4370	0
181	20250207	182700	92056955	4370	4370	4370	4370	0
182	20250207	182600	92056955	4370	4370	4370	4370	619
183	20250207	182500	92056955	4370	4370	4370	4370	0
184	20250207	182400	92056955	4370	4370	4370	4370	0
185	20250207	182300	92056955	4370	4370	4370	4370	0
186	20250207	182200	92056955	4370	4370	4370	4370	0
187	20250207	182100	92056955	4370	4370	4370	4370	0
188	20250207	182000	92056955	4370	4370	4370	4370	0
189	20250207	181900	92056955	4370	4370	4370	4370	0
190	20250207	181800	92056955	4370	4370	4370	4370	0
191	20250207	181700	92056955	4370	4370	4370	4370	0
192	20250207	181600	92056955	4370	4370	4370	4370	0
193	20250207	181500	92056955	4370	4370	4370	4370	0
194	20250207	181400	92056955	4370	4370	4370	4370	0
195	20250207	181300	92056955	4370	4370	4370	4370	0
196	20250207	181200	92056955	4370	4370	4370	4370	0
197	20250207	181100	92056955	4370	4370	4370	4370	0
198	20250207	181000	92056955	4370	4370	4370	4370	0
199	20250207	180900	92056955	4370	4370	4370	4370	0
200	20250207	180800	92056955	4370	4370	4370	4370	0
201	20250207	180700	92056955	4370	4370	4370	4370	0
202	20250207	180600	92056955	4370	4370	4370	4370	0
203	20250207	180500	92056955	4370	4370	4370	4370	0
204	20250207	180400	92056955	4370	4370	4370	4370	0
205	20250207	180300	92056955	4370	4370	4370	4370	0
206	20250207	180200	92056955	4370	4370	4370	4370	0
207	20250207	180100	92056955	4370	4370	4370	4370	0
208	20250207	180000	92056955	4370	4370	4370	4370	0
209	20250207	175900	92056955	4370	4370	4370	4370	0
210	20250207	175800	92056955	4370	4370	4370	4370	0
211	20250207	175700	92056955	4370	4370	4370	4370	0
212	20250207	175600	92056955	4370	4370	4370	4370	619
213	20250207	175500	92056955	4370	4370	4370	4370	0
214	20250207	175400	92056955	4370	4370	4370	4370	0
215	20250207	175300	92056955	4370	4370	4370	4370	0
216	20250207	175200	92056955	4370	4370	4370	4370	0
217	20250207	175100	92056955	4370	4370	4370	4370	0
218	20250207	175000	92056955	4370	4370	4370	4370	0
219	20250207	174900	92056955	4370	4370	4370	4370	0
220	20250207	174800	92056955	4370	4370	4370	4370	0
221	20250207	174700	92056955	4370	4370	4370	4370	0
222	20250207	174600	92056955	4370	4370	4370	4370	0
223	20250207	174500	92056955	4370	4370	4370	4370	0
224	20250207	174400	92056955	4370	4370	4370	4370	0
225	20250207	174300	92056955	4370	4370	4370	4370	0
226	20250207	174200	92056955	4370	4370	4370	4370	0
227	20250207	174100	92056955	4370	4370	4370	4370	0
228	20250207	174000	92056955	4370	4370	4370	4370	0
229	20250207	173900	92056955	4370	4370	4370	4370	0
230	20250207	173800	92056955	4370	4370	4370	4370	0
231	20250207	173700	92056955	4370	4370	4370	4370	0
232	20250207	173600	92056955	4370	4370	4370	4370	0
233	20250207	173500	92056955	4370	4370	4370	4370	0
234	20250207	173400	92056955	4370	4370	4370	4370	0
235	20250207	173300	92056955	4370	4370	4370	4370	0
236	20250207	173200	92056955	4370	4370	4370	4370	0
237	20250207	173100	92056955	4370	4370	4370	4370	0
238	20250207	173000	92056955	4370	4370	4370	4370	0
239	20250207	172900	92056955	4370	4370	4370	4370	0
240	20250207	172800	92056955	4370	4370	4370	4370	0
241	20250207	172700	92056955	4370	4370	4370	4370	0
242	20250207	172600	92056955	4370	4370	4370	4370	619
243	20250207	172500	92056955	4370	4370	4370	4370	0
244	20250207	172400	92056955	4370	4370	4370	4370	0
245	20250207	172300	92056955	4370	4370	4370	4370	0
246	20250207	172200	92056955	4370	4370	4370	4370	0
247	20250207	172100	92056955	4370	4370	4370	4370	0
248	20250207	172000	92056955	4370	4370	4370	4370	0
249	20250207	171900	92056955	4370	4370	4370	4370	0
250	20250207	171800	92056955	4370	4370	4370	4370	0
251	20250207	171700	92056955	4370	4370	4370	4370	0
252	20250207	171600	92056955	4370	4370	4370	4370	0
253	20250207	171500	92056955	4370	4370	4370	4370	0
254	20250207	171400	92056955	4370	4370	4370	4370	0
255	20250207	171300	92056955	4370	4370	4370	4370	0
256	20250207	171200	92056955	4370	4370	4370	4370	0
257	20250207	171100	92056955	4370	4370	4370	4370	0
258	20250207	171000	92056955	4370	4370	4370	4370	0
259	20250207	170900	92056955	4370	4370	4370	4370	0
260	20250207	170800	92056955	4370	4370	4370	4370	0
261	20250207	170700	92056955	4370	4370	4370	4370	0
262	20250207	170600	92056955	4370	4370	4370	4370	0
263	20250207	170500	92056955	4370	4370	4370	4370	0
264	20250207	170400	92056955	4370	4370	4370	4370	0
265	20250207	170300	92056955	4370	4370	4370	4370	0
266	20250207	170200	92056955	4370	4370	4370	4370	0
267	20250207	170100	92056955	4370	4370	4370	4370	0
268	20250207	170000	92056955	4370	4370	4370	4370	0
269	20250207	165900	92056955	4370	4370	4370	4370	0
270	20250207	165800	92056955	4370	4370	4370	4370	0
271	20250207	165700	92056955	4370	4370	4370	4370	0
272	20250207	165600	92056955	4370	4370	4370	4370	619
273	20250207	165500	92056955	4370	4370	4370	4370	0
274	20250207	165400	92056955	4370	4370	4370	4370	0
275	20250207	165300	92056955	4370	4370	4370	4370	0
276	20250207	165200	92056955	4370	4370	4370	4370	0
277	20250207	165100	92056955	4370	4370	4370	4370	0
278	20250207	165000	92056955	4370	4370	4370	4370	0
279	20250207	164900	92056955	4370	4370	4370	4370	0
280	20250207	164800	92056955	4370	4370	4370	4370	0
281	20250207	164700	92056955	4370	4370	4370	4370	0
282	20250207	164600	92056955	4370	4370	4370	4370	0
283	20250207	164500	92056955	4370	4370	4370	4370	0
284	20250207	164400	92056955	4370	4370	4370	4370	0
285	20250207	164300	92056955	4370	4370	4370	4370	0
286	20250207	164200	92056955	4370	4370	4370	4370	0
287	20250207	164100	92056955	4370	4370	4370	4370	0
288	20250207	164000	92056955	4370	4370	4370	4370	0
289	20250207	163900	92056955	4370	4370	4370	4370	0
290	20250207	163800	92056955	4370	4370	4370	4370	0
291	20250207	163700	92056955	4370	4370	4370	4370	0
292	20250207	163600	92056955	4370	4370	4370	4370	0
293	20250207	163500	92056955	4370	4370	4370	4370	0
294	20250207	163400	92056955	4370	4370	4370	4370	0
295	20250207	163300	92056955	4370	4370	4370	4370	0
296	20250207	163200	92056955	4370	4370	4370	4370	0
297	20250207	163100	92056955	4370	4370	4370	4370	0
298	20250207	163000	92056955	4370	4370	4370	4370	0
299	20250207	162900	92056955	4370	4370	4370	4370	0
300	20250207	162800	92056955	4370	4370	4370	4370	0
301	20250207	162700	92056955	4370	4370	4370	4370	0
302	20250207	162600	92056955	4370	4370	4370	4370	619
303	20250207	162500	92056955	4370	4370	4370	4370	0
304	20250207	162400	92056955	4370	4370	4370	4370	0
305	20250207	162300	92056955	4370	4370	4370	4370	0
306	20250207	162200	92056955	4370	4370	4370	4370	0
307	20250207	162100	92056955	4370	4370	4370	4370	0
308	20250207	162000	92056955	4370	4370	4370	4370	0
309	20250207	161900	92056955	4370	4370	4370	4370	0
310	20250207	161800	92056955	4370	4370	4370	4370	0
311	20250207	161700	92056955	4370	4370	4370	4370	0
312	20250207	161600	92056955	4370	4370	4370	4370	0
313	20250207	161500	92056955	4370	4370	4370	4370	0
314	20250207	161400	92056955	4370	4370	4370	4370	0
315	20250207	161300	92056955	4370	4370	4370	4370	0
316	20250207	161200	92056955	4370	4370	4370	4370	0
317	20250207	161100	92056955	4370	4370	4370	4370	0
318	20250207	161000	92056955	4370	4370	4370	4370	0
319	20250207	160900	92056955	4370	4370	4370	4370	0
320	20250207	160800	92056955	4370	4370	4370	4370	0
321	20250207	160700	92056955	4370	4370	4370	4370	0
322	20250207	160600	92056955	4370	4370	4370	4370	0
323	20250207	160500	92056955	4370	4370	4370	4370	0
324	20250207	160400	92056955	4370	4370	4370	4370	0
325	20250207	160300	92056955	4370	4370	4370	4370	0
326	20250207	160200	92056955	4370	4370	4370	4370	0
327	20250207	160100	92056955	4370	4370	4370	4370	0
328	20250207	160000	92056955	4370	4370	4370	4370	0
329	20250207	155900	92056955	4370	4370	4370	4370	0
330	20250207	155800	92056955	4370	4370	4370	4370	0
331	20250207	155700	92056955	4370	4370	4370	4370	0
332	20250207	155600	92056955	4370	4370	4370	4370	619
333	20250207	155500	92056955	4370	4370	4370	4370	0
334	20250207	155400	92056955	4370	4370	4370	4370	0
335	20250207	155300	92056955	4370	4370	4370	4370	0
336	20250207	155200	92056955	4370	4370	4370	4370	0
337	20250207	155100	92056955	4370	4370	4370	4370	0
338	20250207	155000	92056955	4370	4370	4370	4370	0
339	20250207	154900	92056955	4370	4370	4370	4370	0
340	20250207	154800	92056955	4370	4370	4370	4370	0
341	20250207	154700	92056955	4370	4370	4370	4370	0
342	20250207	154600	92056955	4370	4370	4370	4370	0
343	20250207	154500	92056955	4370	4370	4370	4370	0
344	20250207	154400	92056955	4370	4370	4370	4370	0
345	20250207	154300	92056955	4370	4370	4370	4370	0
346	20250207	154200	92056955	4370	4370	4370	4370	0
347	20250207	154100	92056955	4370	4370	4370	4370	0
348	20250207	154000	92056955	4370	4370	4370	4370	0
349	20250207	153900	92056955	4370	4370	4370	4370	0
350	20250207	153800	92056955	4370	4370	4370	4370	0
351	20250207	153700	92056955	4370	4370	4370	4370	0
352	20250207	153600	92056955	4370	4370	4370	4370	0
353	20250207	153500	92056955	4370	4370	4370	4370	0
354	20250207	153400	92056955	4370	4370	4370	4370	0
355	20250207	153300	92056955	4370	4370	4370	4370	0
356	20250207	153200	92056955	4370	4370	4370	4370	0
357	20250207	153100	92056955	4370	4370	4370	4370	0
358	20250207	153000	92056955	4370	4370	4370	4370	619
359	20250207	152900	89351925	4370	4370	4370	4370	0
360	20250207	152800	89351925	4370	4370	4370	4370	0
361	20250207	152700	89351925	4370	4370	4370	4370	0
362	20250207	152600	89351925	4370	4370	4370	4370	0
363	20250207	152500	89351925	4370	4370	4370	4370	0
364	20250207	152400	89351925	4370	4370	4370	4370	0
365	20250207	152300	89351925	4370	4370	4370	4370	0
366	20250207	152200	89351925	4370	4370	4370	4370	0
367	20250207	152100	89351925	4370	4370	4370	4370	0
368	20250207	152000	89351925	4370	4370	4370	4370	0
369	20250207	151900	89351925	4370	4375	4375	4370	25
370	20250207	151800	89242660	4380	4380	4380	4380	0
371	20250207	151700	89242660	4380	4380	4380	4380	3
372	20250207	151600	89229520	4380	4380	4380	4380	0
373	20250207	151500	89229520	4380	4380	4380	4380	0
374	20250207	151400	89229520	4380	4380	4380	4380	62
375	20250207	151300	88957960	4380	4375	4380	4375	4
376	20250207	151200	88940445	4365	4365	4365	4365	0
377	20250207	151100	88940445	4365	4365	4365	4365	0
378	20250207	151000	88940445	4365	4365	4365	4365	0
379	20250207	150900	88940445	4365	4375	4375	4365	32
380	20250207	150800	88800475	4365	4365	4365	4365	6
381	20250207	150700	88774285	4365	4365	4365	4365	0
382	20250207	150600	88774285	4365	4365	4365	4365	0
383	20250207	150500	88774285	4365	4365	4365	4365	0
384	20250207	150400	88774285	4365	4365	4365	4365	12
385	20250207	150300	88721905	4350	4355	4355	4350	20
386	20250207	150200	88634815	4360	4360	4360	4360	0
387	20250207	150100	88634815	4360	4360	4360	4360	10
388	20250207	150000	88591215	4365	4365	4365	4365	70
389	20250207	145900	88285665	4365	4365	4365	4365	0
390	20250207	145800	88285665	4365	4365	4365	4365	7
391	20250207	145700	88255110	4350	4350	4350	4350	0
392	20250207	145600	88255110	4350	4350	4350	4350	0
393	20250207	145500	88255110	4350	4350	4350	4350	0
394	20250207	145400	88255110	4350	4350	4350	4350	0
395	20250207	145300	88255110	4350	4350	4350	4350	0
396	20250207	145200	88255110	4350	4355	4355	4350	1000
397	20250207	145100	83901215	4355	4365	4365	4355	1640
398	20250207	145000	76753830	4365	4365	4365	4365	0
399	20250207	144900	76753830	4365	4365	4365	4365	0
400	20250207	144800	76753830	4365	4365	4365	4365	0
401	20250207	144700	76753830	4365	4365	4365	4365	0
402	20250207	144600	76753830	4365	4365	4365	4365	505
403	20250207	144500	74549505	4365	4365	4365	4365	0
404	20250207	144400	74549505	4365	4365	4365	4365	10
405	20250207	144300	74505855	4365	4365	4365	4365	0
406	20250207	144200	74505855	4365	4365	4365	4365	0
407	20250207	144100	74505855	4365	4365	4365	4365	15
408	20250207	144000	74440380	4365	4365	4365	4365	12
409	20250207	143900	74388000	4365	4365	4365	4365	0
410	20250207	143800	74388000	4365	4365	4365	4365	0
411	20250207	143700	74388000	4365	4365	4365	4365	0
412	20250207	143600	74388000	4365	4365	4365	4365	0
413	20250207	143500	74388000	4365	4365	4365	4365	52
414	20250207	143400	74161020	4360	4360	4360	4360	0
415	20250207	143300	74161020	4360	4360	4360	4360	102
416	20250207	143200	73716300	4355	4355	4355	4355	0
417	20250207	143100	73716300	4355	4355	4355	4355	0
418	20250207	143000	73716300	4355	4355	4355	4355	0
419	20250207	142900	73716300	4355	4355	4355	4355	0
420	20250207	142800	73716300	4355	4355	4355	4355	8
421	20250207	142700	73681460	4360	4360	4360	4360	190
422	20250207	142600	72853060	4365	4365	4365	4365	0
423	20250207	142500	72853060	4365	4365	4365	4365	0
424	20250207	142400	72853060	4365	4365	4365	4365	0
425	20250207	142300	72853060	4365	4365	4365	4365	1
426	20250207	142200	72848695	4365	4365	4365	4365	5
427	20250207	142100	72826870	4365	4365	4365	4365	0
428	20250207	142000	72826870	4365	4365	4365	4365	1
429	20250207	141900	72822505	4365	4365	4365	4365	0
430	20250207	141800	72822505	4365	4370	4370	4365	44
431	20250207	141700	72630320	4370	4375	4375	4370	15
432	20250207	141600	72564745	4375	4375	4375	4375	15
433	20250207	141500	72499120	4375	4375	4375	4375	15
434	20250207	141400	72433495	4370	4370	4370	4370	0
435	20250207	141300	72433495	4370	4370	4370	4370	0
436	20250207	141200	72433495	4370	4370	4370	4370	0
437	20250207	141100	72433495	4370	4370	4370	4370	0
438	20250207	141000	72433495	4370	4370	4370	4370	0
439	20250207	140900	72433495	4370	4370	4370	4370	0
440	20250207	140800	72433495	4370	4370	4370	4370	0
441	20250207	140700	72433495	4370	4370	4370	4370	0
442	20250207	140600	72433495	4370	4370	4370	4370	0
443	20250207	140500	72433495	4370	4370	4370	4370	0
444	20250207	140400	72433495	4370	4375	4375	4370	135
445	20250207	140300	71843455	4395	4395	4395	4395	0
446	20250207	140200	71843455	4395	4395	4395	4395	0
447	20250207	140100	71843455	4395	4395	4395	4395	0
448	20250207	140000	71843455	4395	4395	4395	4395	114
449	20250207	135900	71342425	4395	4395	4395	4395	0
450	20250207	135800	71342425	4395	4395	4395	4395	0
451	20250207	135700	71342425	4395	4395	4395	4395	0
452	20250207	135600	71342425	4395	4395	4395	4395	0
453	20250207	135500	71342425	4395	4395	4395	4395	0
454	20250207	135400	71342425	4395	4395	4395	4395	0
455	20250207	135300	71342425	4395	4395	4395	4395	10
456	20250207	135200	71298475	4400	4400	4400	4400	0
457	20250207	135100	71298475	4400	4400	4400	4400	0
458	20250207	135000	71298475	4400	4400	4400	4400	0
459	20250207	134900	71298475	4400	4380	4400	4380	400
460	20250207	134800	69545270	4370	4370	4370	4370	0
461	20250207	134700	69545270	4370	4370	4370	4370	0
462	20250207	134600	69545270	4370	4370	4370	4370	150
463	20250207	134500	68889770	4370	4370	4370	4370	0
464	20250207	134400	68889770	4370	4370	4370	4370	3
465	20250207	134300	68876660	4370	4370	4370	4370	0
466	20250207	134200	68876660	4370	4370	4370	4370	0
467	20250207	134100	68876660	4370	4370	4370	4370	0
468	20250207	134000	68876660	4370	4370	4370	4370	0
469	20250207	133900	68876660	4370	4370	4370	4370	0
470	20250207	133800	68876660	4370	4370	4370	4370	0
471	20250207	133700	68876660	4370	4370	4370	4370	0
472	20250207	133600	68876660	4370	4370	4370	4370	0
473	20250207	133500	68876660	4370	4370	4370	4370	0
474	20250207	133400	68876660	4370	4370	4370	4370	0
475	20250207	133300	68876660	4370	4370	4370	4370	0
476	20250207	133200	68876660	4370	4370	4370	4370	0
477	20250207	133100	68876660	4370	4370	4370	4370	66
478	20250207	133000	68588240	4370	4370	4370	4370	0
479	20250207	132900	68588240	4370	4370	4370	4370	0
480	20250207	132800	68588240	4370	4370	4370	4370	0
481	20250207	132700	68588240	4370	4370	4370	4370	0
482	20250207	132600	68588240	4370	4370	4370	4370	0
483	20250207	132500	68588240	4370	4370	4370	4370	0
484	20250207	132400	68588240	4370	4370	4370	4370	0
485	20250207	132300	68588240	4370	4370	4370	4370	0
486	20250207	132200	68588240	4370	4370	4370	4370	0
487	20250207	132100	68588240	4370	4365	4370	4365	10
488	20250207	132000	68544560	4365	4365	4365	4365	132
489	20250207	131900	67968380	4355	4355	4355	4355	0
490	20250207	131800	67968380	4355	4355	4355	4355	500
491	20250207	131700	65790880	4365	4365	4365	4365	0
492	20250207	131600	65790880	4365	4365	4365	4365	0
493	20250207	131500	65790880	4365	4365	4365	4365	135
494	20250207	131400	65201605	4365	4365	4365	4365	0
495	20250207	131300	65201605	4365	4355	4365	4355	369
496	20250207	131200	63594600	4355	4355	4355	4355	0
497	20250207	131100	63594600	4355	4355	4355	4355	150
498	20250207	131000	62941350	4360	4360	4360	4360	1
499	20250207	130900	62936990	4360	4360	4360	4360	0
500	20250207	130800	62936990	4360	4360	4360	4360	240
501	20250207	130700	61890590	4360	4360	4360	4360	569
502	20250207	130600	59409750	4365	4365	4365	4365	0
503	20250207	130500	59409750	4365	4370	4370	4365	44
504	20250207	130400	59217540	4370	4370	4370	4370	0
505	20250207	130300	59217540	4370	4370	4370	4370	0
506	20250207	130200	59217540	4370	4370	4370	4370	0
507	20250207	130100	59217540	4370	4375	4380	4370	239
508	20250207	130000	58172600	4380	4380	4380	4380	50
509	20250207	125900	57953600	4375	4375	4375	4375	0
510	20250207	125800	57953600	4375	4375	4375	4375	0
511	20250207	125700	57953600	4375	4375	4375	4375	7
512	20250207	125600	57922975	4375	4375	4375	4375	0
513	20250207	125500	57922975	4375	4375	4375	4375	4
514	20250207	125400	57905475	4375	4375	4375	4375	0
515	20250207	125300	57905475	4375	4375	4375	4375	10
516	20250207	125200	57861725	4375	4375	4375	4375	0
517	20250207	125100	57861725	4375	4375	4375	4375	0
518	20250207	125000	57861725	4375	4375	4375	4375	0
519	20250207	124900	57861725	4375	4375	4375	4375	0
520	20250207	124800	57861725	4375	4375	4375	4375	29
521	20250207	124700	57734850	4375	4375	4375	4375	50
522	20250207	124600	57516100	4380	4385	4385	4380	77
523	20250207	124500	57178740	4385	4385	4385	4385	0
524	20250207	124400	57178740	4385	4385	4385	4385	0
525	20250207	124300	57178740	4385	4385	4385	4385	0
526	20250207	124200	57178740	4385	4385	4385	4385	0
527	20250207	124100	57178740	4385	4385	4385	4385	0
528	20250207	124000	57178740	4385	4385	4385	4385	5
529	20250207	123900	57156815	4390	4390	4390	4390	0
530	20250207	123800	57156815	4390	4390	4390	4390	0
531	20250207	123700	57156815	4390	4390	4390	4390	0
532	20250207	123600	57156815	4390	4390	4390	4390	0
533	20250207	123500	57156815	4390	4390	4390	4390	0
534	20250207	123400	57156815	4390	4390	4390	4390	1
535	20250207	123300	57152425	4395	4395	4395	4395	0
536	20250207	123200	57152425	4395	4395	4395	4395	0
537	20250207	123100	57152425	4395	4395	4395	4395	0
538	20250207	123000	57152425	4395	4395	4395	4395	35
539	20250207	122900	56998600	4395	4395	4395	4395	1
540	20250207	122800	56994205	4390	4390	4390	4390	0
541	20250207	122700	56994205	4390	4395	4395	4390	55
542	20250207	122600	56752505	4395	4395	4395	4395	5
543	20250207	122500	56730530	4395	4395	4395	4395	5
544	20250207	122400	56708555	4380	4380	4380	4380	0
545	20250207	122300	56708555	4380	4380	4380	4380	0
546	20250207	122200	56708555	4380	4380	4380	4380	0
547	20250207	122100	56708555	4380	4380	4380	4380	0
548	20250207	122000	56708555	4380	4380	4380	4380	15
549	20250207	121900	56642855	4380	4380	4380	4380	37
550	20250207	121800	56480795	4380	4380	4380	4380	10
551	20250207	121700	56436995	4375	4375	4375	4375	0
552	20250207	121600	56436995	4375	4375	4375	4375	0
553	20250207	121500	56436995	4375	4375	4375	4375	0
554	20250207	121400	56436995	4375	4375	4375	4375	0
555	20250207	121300	56436995	4375	4375	4375	4375	0
556	20250207	121200	56436995	4375	4375	4375	4375	0
557	20250207	121100	56436995	4375	4375	4375	4375	0
558	20250207	121000	56436995	4375	4375	4375	4375	0
559	20250207	120900	56436995	4375	4375	4375	4375	0
560	20250207	120800	56436995	4375	4375	4375	4375	0
561	20250207	120700	56436995	4375	4375	4375	4375	144
562	20250207	120600	55806995	4375	4385	4385	4375	212
563	20250207	120500	54879205	4385	4385	4385	4385	0
564	20250207	120400	54879205	4385	4385	4385	4385	0
565	20250207	120300	54879205	4385	4385	4385	4385	0
566	20250207	120200	54879205	4385	4385	4385	4385	0
567	20250207	120100	54879205	4385	4385	4385	4385	0
568	20250207	120000	54879205	4385	4385	4385	4385	0
569	20250207	115900	54879205	4385	4385	4385	4385	130
570	20250207	115800	54309155	4385	4385	4385	4385	0
571	20250207	115700	54309155	4385	4385	4385	4385	0
572	20250207	115600	54309155	4385	4385	4385	4385	0
573	20250207	115500	54309155	4385	4385	4385	4385	1
574	20250207	115400	54304770	4400	4400	4400	4400	0
575	20250207	115300	54304770	4400	4400	4400	4400	0
576	20250207	115200	54304770	4400	4400	4400	4400	0
577	20250207	115100	54304770	4400	4400	4400	4400	0
578	20250207	115000	54304770	4400	4400	4400	4400	0
579	20250207	114900	54304770	4400	4400	4400	4400	0
580	20250207	114800	54304770	4400	4400	4400	4400	0
581	20250207	114700	54304770	4400	4400	4400	4400	0
582	20250207	114600	54304770	4400	4400	4400	4400	0
583	20250207	114500	54304770	4400	4400	4400	4400	0
584	20250207	114400	54304770	4400	4400	4400	4400	0
585	20250207	114300	54304770	4400	4400	4400	4400	0
586	20250207	114200	54304770	4400	4400	4400	4400	0
587	20250207	114100	54304770	4400	4400	4400	4400	0
588	20250207	114000	54304770	4400	4400	4400	4400	0
589	20250207	113900	54304770	4400	4400	4400	4400	0
590	20250207	113800	54304770	4400	4400	4400	4400	100
591	20250207	113700	53864770	4390	4390	4390	4390	495
592	20250207	113600	51691720	4390	4390	4390	4390	0
593	20250207	113500	51691720	4390	4390	4390	4390	0
594	20250207	113400	51691720	4390	4390	4390	4390	49
595	20250207	113300	51476610	4390	4390	4390	4390	61
596	20250207	113200	51208820	4405	4405	4405	4405	0
597	20250207	113100	51208820	4405	4405	4405	4405	0
598	20250207	113000	51208820	4405	4405	4405	4405	0
599	20250207	112900	51208820	4405	4405	4405	4405	0
600	20250207	112800	51208820	4405	4405	4405	4405	0
601	20250207	112700	51208820	4405	4405	4405	4405	0
602	20250207	112600	51208820	4405	4405	4405	4405	0
603	20250207	112500	51208820	4405	4405	4405	4405	0
604	20250207	112400	51208820	4405	4405	4405	4405	1
605	20250207	112300	51204415	4410	4410	4410	4410	2
606	20250207	112200	51195595	4405	4405	4405	4405	0
607	20250207	112100	51195595	4405	4405	4405	4405	55
608	20250207	112000	50953320	4410	4410	4410	4410	0
609	20250207	111900	50953320	4410	4410	4410	4410	0
610	20250207	111800	50953320	4410	4410	4410	4410	0
611	20250207	111700	50953320	4410	4410	4410	4410	0
612	20250207	111600	50953320	4410	4410	4410	4410	0
613	20250207	111500	50953320	4410	4410	4410	4410	0
614	20250207	111400	50953320	4410	4405	4410	4405	3
615	20250207	111300	50940100	4405	4405	4405	4405	199
616	20250207	111200	50063505	4410	4410	4410	4410	0
617	20250207	111100	50063505	4410	4410	4410	4410	0
618	20250207	111000	50063505	4410	4410	4410	4410	0
619	20250207	110900	50063505	4410	4410	4410	4410	2
620	20250207	110800	50054685	4385	4385	4385	4385	0
621	20250207	110700	50054685	4385	4385	4385	4385	0
622	20250207	110600	50054685	4385	4385	4385	4385	0
623	20250207	110500	50054685	4385	4385	4385	4385	0
624	20250207	110400	50054685	4385	4385	4385	4385	0
625	20250207	110300	50054685	4385	4385	4400	4385	202
626	20250207	110200	49166195	4355	4355	4355	4355	0
627	20250207	110100	49166195	4355	4355	4355	4355	162
628	20250207	110000	48460685	4360	4360	4360	4360	70
629	20250207	105900	48155485	4360	4365	4365	4360	631
630	20250207	105800	45402670	4370	4370	4370	4370	413
631	20250207	105700	43597860	4375	4380	4380	4375	457
632	20250207	105600	41597745	4380	4380	4380	4380	0
633	20250207	105500	41597745	4380	4385	4385	4380	214
634	20250207	105400	40660170	4375	4380	4380	4375	200
635	20250207	105300	39784960	4380	4380	4380	4380	185
636	20250207	105200	38974660	4385	4385	4385	4385	0
637	20250207	105100	38974660	4385	4390	4390	4385	355
638	20250207	105000	37417730	4390	4395	4395	4390	104
639	20250207	104900	36961150	4400	4400	4400	4400	0
640	20250207	104800	36961150	4400	4400	4400	4400	0
641	20250207	104700	36961150	4400	4400	4400	4400	2
642	20250207	104600	36952350	4400	4400	4400	4400	0
643	20250207	104500	36952350	4400	4400	4400	4400	4
644	20250207	104400	36934750	4400	4400	4400	4400	0
645	20250207	104300	36934750	4400	4400	4400	4400	361
646	20250207	104200	35346350	4390	4390	4390	4390	0
647	20250207	104100	35346350	4390	4390	4390	4390	23
648	20250207	104000	35245380	4390	4390	4390	4390	0
649	20250207	103900	35245380	4390	4390	4390	4390	0
650	20250207	103800	35245380	4390	4390	4390	4390	0
651	20250207	103700	35245380	4390	4400	4400	4390	457
652	20250207	103600	33236715	4400	4400	4400	4400	0
653	20250207	103500	33236715	4400	4400	4400	4400	1
654	20250207	103400	33232315	4400	4400	4400	4400	71
655	20250207	103300	32919915	4400	4400	4400	4400	0
656	20250207	103200	32919915	4400	4400	4400	4400	0
657	20250207	103100	32919915	4400	4400	4400	4400	0
658	20250207	103000	32919915	4400	4400	4400	4400	0
659	20250207	102900	32919915	4400	4400	4400	4400	0
660	20250207	102800	32919915	4400	4400	4400	4400	0
661	20250207	102700	32919915	4400	4400	4400	4400	0
662	20250207	102600	32919915	4400	4400	4400	4400	0
663	20250207	102500	32919915	4400	4400	4400	4400	0
664	20250207	102400	32919915	4400	4410	4410	4400	400
665	20250207	102300	31159525	4410	4410	4410	4410	170
666	20250207	102200	30409825	4410	4410	4410	4410	0
667	20250207	102100	30409825	4410	4410	4410	4410	0
668	20250207	102000	30409825	4410	4410	4410	4410	0
669	20250207	101900	30409825	4410	4410	4410	4410	22
670	20250207	101800	30312805	4405	4405	4405	4405	0
671	20250207	101700	30312805	4405	4405	4405	4405	140
672	20250207	101600	29696105	4435	4435	4435	4435	0
673	20250207	101500	29696105	4435	4435	4435	4435	1
674	20250207	101400	29691670	4435	4435	4435	4435	0
675	20250207	101300	29691670	4435	4435	4435	4435	3
676	20250207	101200	29678365	4435	4435	4435	4435	0
677	20250207	101100	29678365	4435	4430	4435	4430	82
678	20250207	101000	29315025	4395	4395	4395	4395	0
679	20250207	100900	29315025	4395	4395	4395	4395	0
680	20250207	100800	29315025	4395	4395	4395	4395	0
681	20250207	100700	29315025	4395	4395	4395	4395	0
682	20250207	100600	29315025	4395	4395	4395	4395	0
683	20250207	100500	29315025	4395	4395	4395	4395	0
684	20250207	100400	29315025	4395	4395	4395	4395	0
685	20250207	100300	29315025	4395	4395	4395	4395	20
686	20250207	100200	29227125	4365	4365	4365	4365	0
687	20250207	100100	29227125	4365	4365	4365	4365	0
688	20250207	100000	29227125	4365	4365	4365	4365	0
689	20250207	095900	29227125	4365	4365	4365	4365	0
690	20250207	095800	29227125	4365	4365	4365	4365	0
691	20250207	095700	29227125	4365	4405	4405	4365	1094
692	20250207	095600	24428255	4400	4405	4405	4400	317
693	20250207	095500	23032820	4430	4430	4430	4430	9
694	20250207	095400	22992950	4430	4430	4430	4430	702
695	20250207	095300	19883090	4430	4430	4430	4430	0
696	20250207	095200	19883090	4430	4430	4430	4430	0
697	20250207	095100	19883090	4430	4430	4430	4430	0
698	20250207	095000	19883090	4430	4430	4430	4430	1
699	20250207	094900	19878660	4430	4430	4430	4430	0
700	20250207	094800	19878660	4430	4430	4430	4430	2
701	20250207	094700	19869800	4430	4430	4430	4430	10
702	20250207	094600	19825500	4430	4430	4430	4430	6
703	20250207	094500	19798920	4430	4430	4430	4430	9
704	20250207	094400	19759050	4400	4400	4400	4400	0
705	20250207	094300	19759050	4400	4400	4400	4400	0
706	20250207	094200	19759050	4400	4400	4400	4400	0
707	20250207	094100	19759050	4400	4400	4400	4400	600
708	20250207	094000	17119050	4405	4405	4405	4405	0
709	20250207	093900	17119050	4405	4405	4405	4405	2
710	20250207	093800	17110240	4405	4405	4405	4405	3
711	20250207	093700	17097025	4405	4405	4405	4405	0
712	20250207	093600	17097025	4405	4405	4405	4405	0
713	20250207	093500	17097025	4405	4405	4405	4405	15
714	20250207	093400	17030950	4405	4405	4405	4405	20
715	20250207	093300	16942850	4400	4400	4400	4400	0
716	20250207	093200	16942850	4400	4400	4400	4400	1
717	20250207	093100	16938450	4405	4430	4430	4400	1369
718	20250207	093000	10896930	4430	4430	4430	4430	0
719	20250207	092900	10896930	4430	4435	4435	4430	304
720	20250207	092800	9548860	4440	4440	4440	4440	2
721	20250207	092700	9539980	4435	4435	4435	4435	401
722	20250207	092600	7761545	4460	4460	4460	4460	0
723	20250207	092500	7761545	4460	4460	4460	4460	3
724	20250207	092400	7748165	4435	4435	4435	4435	320
725	20250207	092300	6328965	4435	4435	4435	4435	24
726	20250207	092200	6222525	4435	4435	4435	4435	0
727	20250207	092100	6222525	4435	4435	4435	4435	0
728	20250207	092000	6222525	4435	4435	4435	4435	0
729	20250207	091900	6222525	4435	4435	4435	4435	0
730	20250207	091800	6222525	4435	4435	4435	4435	0
731	20250207	091700	6222525	4435	4435	4435	4435	0
732	20250207	091600	6222525	4435	4435	4435	4435	0
733	20250207	091500	6222525	4435	4440	4440	4435	81
734	20250207	091400	5862920	4435	4450	4450	4435	250
735	20250207	091300	4753555	4435	4435	4435	4435	0
736	20250207	091200	4753555	4435	4435	4435	4435	0
737	20250207	091100	4753555	4435	4435	4435	4435	0
738	20250207	091000	4753555	4435	4435	4435	4435	0
739	20250207	090900	4753555	4435	4435	4435	4435	0
740	20250207	090800	4753555	4435	4435	4435	4435	0
741	20250207	090700	4753555	4435	4435	4435	4435	0
742	20250207	090600	4753555	4435	4435	4435	4435	50
743	20250207	090500	4531805	4435	4435	4435	4435	0
744	20250207	090400	4531805	4435	4435	4435	4435	0
745	20250207	090300	4531805	4435	4445	4445	4420	676
746	20250207	090200	1530980	4450	4450	4450	4450	101
747	20250207	090100	1081530	4485	4485	4485	4485	0
748	20250207	090000	1081530	4485	4490	4490	4485	241