KissMeData/088260/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	200200	108626365	4060	4060	4060	4060	1319
3	20250207	200100	108626365	4060	4060	4060	4060	0
4	20250207	200000	108626365	4060	4060	4060	4060	0
5	20250207	195900	108626365	4060	4060	4060	4060	0
6	20250207	195800	108626365	4060	4060	4060	4060	0
7	20250207	195700	108626365	4060	4060	4060	4060	0
8	20250207	195600	108626365	4060	4060	4060	4060	0
9	20250207	195500	108626365	4060	4060	4060	4060	0
10	20250207	195400	108626365	4060	4060	4060	4060	0
11	20250207	195300	108626365	4060	4060	4060	4060	0
12	20250207	195200	108626365	4060	4060	4060	4060	0
13	20250207	195100	108626365	4060	4060	4060	4060	0
14	20250207	195000	108626365	4060	4060	4060	4060	0
15	20250207	194900	108626365	4060	4060	4060	4060	0
16	20250207	194800	108626365	4060	4060	4060	4060	0
17	20250207	194700	108626365	4060	4060	4060	4060	0
18	20250207	194600	108626365	4060	4060	4060	4060	0
19	20250207	194500	108626365	4060	4060	4060	4060	0
20	20250207	194400	108626365	4060	4060	4060	4060	0
21	20250207	194300	108626365	4060	4060	4060	4060	0
22	20250207	194200	108626365	4060	4060	4060	4060	0
23	20250207	194100	108626365	4060	4060	4060	4060	0
24	20250207	194000	108626365	4060	4060	4060	4060	0
25	20250207	193900	108626365	4060	4060	4060	4060	0
26	20250207	193800	108626365	4060	4060	4060	4060	0
27	20250207	193700	108626365	4060	4060	4060	4060	0
28	20250207	193600	108626365	4060	4060	4060	4060	0
29	20250207	193500	108626365	4060	4060	4060	4060	0
30	20250207	193400	108626365	4060	4060	4060	4060	0
31	20250207	193300	108626365	4060	4060	4060	4060	0
32	20250207	193200	108626365	4060	4060	4060	4060	1319
33	20250207	193100	108626365	4060	4060	4060	4060	0
34	20250207	193000	108626365	4060	4060	4060	4060	0
35	20250207	192900	108626365	4060	4060	4060	4060	0
36	20250207	192800	108626365	4060	4060	4060	4060	0
37	20250207	192700	108626365	4060	4060	4060	4060	0
38	20250207	192600	108626365	4060	4060	4060	4060	0
39	20250207	192500	108626365	4060	4060	4060	4060	0
40	20250207	192400	108626365	4060	4060	4060	4060	0
41	20250207	192300	108626365	4060	4060	4060	4060	0
42	20250207	192200	108626365	4060	4060	4060	4060	0
43	20250207	192100	108626365	4060	4060	4060	4060	0
44	20250207	192000	108626365	4060	4060	4060	4060	0
45	20250207	191900	108626365	4060	4060	4060	4060	0
46	20250207	191800	108626365	4060	4060	4060	4060	0
47	20250207	191700	108626365	4060	4060	4060	4060	0
48	20250207	191600	108626365	4060	4060	4060	4060	0
49	20250207	191500	108626365	4060	4060	4060	4060	0
50	20250207	191400	108626365	4060	4060	4060	4060	0
51	20250207	191300	108626365	4060	4060	4060	4060	0
52	20250207	191200	108626365	4060	4060	4060	4060	0
53	20250207	191100	108626365	4060	4060	4060	4060	0
54	20250207	191000	108626365	4060	4060	4060	4060	0
55	20250207	190900	108626365	4060	4060	4060	4060	0
56	20250207	190800	108626365	4060	4060	4060	4060	0
57	20250207	190700	108626365	4060	4060	4060	4060	0
58	20250207	190600	108626365	4060	4060	4060	4060	0
59	20250207	190500	108626365	4060	4060	4060	4060	0
60	20250207	190400	108626365	4060	4060	4060	4060	0
61	20250207	190300	108626365	4060	4060	4060	4060	0
62	20250207	190200	108626365	4060	4060	4060	4060	1319
63	20250207	190100	108626365	4060	4060	4060	4060	0
64	20250207	190000	108626365	4060	4060	4060	4060	0
65	20250207	185900	108626365	4060	4060	4060	4060	0
66	20250207	185800	108626365	4060	4060	4060	4060	0
67	20250207	185700	108626365	4060	4060	4060	4060	0
68	20250207	185600	108626365	4060	4060	4060	4060	0
69	20250207	185500	108626365	4060	4060	4060	4060	0
70	20250207	185400	108626365	4060	4060	4060	4060	0
71	20250207	185300	108626365	4060	4060	4060	4060	0
72	20250207	185200	108626365	4060	4060	4060	4060	0
73	20250207	185100	108626365	4060	4060	4060	4060	0
74	20250207	185000	108626365	4060	4060	4060	4060	0
75	20250207	184900	108626365	4060	4060	4060	4060	0
76	20250207	184800	108626365	4060	4060	4060	4060	0
77	20250207	184700	108626365	4060	4060	4060	4060	0
78	20250207	184600	108626365	4060	4060	4060	4060	0
79	20250207	184500	108626365	4060	4060	4060	4060	0
80	20250207	184400	108626365	4060	4060	4060	4060	0
81	20250207	184300	108626365	4060	4060	4060	4060	0
82	20250207	184200	108626365	4060	4060	4060	4060	0
83	20250207	184100	108626365	4060	4060	4060	4060	0
84	20250207	184000	108626365	4060	4060	4060	4060	0
85	20250207	183900	108626365	4060	4060	4060	4060	0
86	20250207	183800	108626365	4060	4060	4060	4060	0
87	20250207	183700	108626365	4060	4060	4060	4060	0
88	20250207	183600	108626365	4060	4060	4060	4060	0
89	20250207	183500	108626365	4060	4060	4060	4060	0
90	20250207	183400	108626365	4060	4060	4060	4060	0
91	20250207	183300	108626365	4060	4060	4060	4060	0
92	20250207	183200	108626365	4060	4060	4060	4060	1319
93	20250207	183100	108626365	4060	4060	4060	4060	0
94	20250207	183000	108626365	4060	4060	4060	4060	0
95	20250207	182900	108626365	4060	4060	4060	4060	0
96	20250207	182800	108626365	4060	4060	4060	4060	0
97	20250207	182700	108626365	4060	4060	4060	4060	0
98	20250207	182600	108626365	4060	4060	4060	4060	0
99	20250207	182500	108626365	4060	4060	4060	4060	0
100	20250207	182400	108626365	4060	4060	4060	4060	0
101	20250207	182300	108626365	4060	4060	4060	4060	0
102	20250207	182200	108626365	4060	4060	4060	4060	0
103	20250207	182100	108626365	4060	4060	4060	4060	0
104	20250207	182000	108626365	4060	4060	4060	4060	0
105	20250207	181900	108626365	4060	4060	4060	4060	0
106	20250207	181800	108626365	4060	4060	4060	4060	0
107	20250207	181700	108626365	4060	4060	4060	4060	0
108	20250207	181600	108626365	4060	4060	4060	4060	0
109	20250207	181500	108626365	4060	4060	4060	4060	0
110	20250207	181400	108626365	4060	4060	4060	4060	0
111	20250207	181300	108626365	4060	4060	4060	4060	0
112	20250207	181200	108626365	4060	4060	4060	4060	0
113	20250207	181100	108626365	4060	4060	4060	4060	0
114	20250207	181000	108626365	4060	4060	4060	4060	0
115	20250207	180900	108626365	4060	4060	4060	4060	0
116	20250207	180800	108626365	4060	4060	4060	4060	0
117	20250207	180700	108626365	4060	4060	4060	4060	0
118	20250207	180600	108626365	4060	4060	4060	4060	0
119	20250207	180500	108626365	4060	4060	4060	4060	0
120	20250207	180400	108626365	4060	4060	4060	4060	0
121	20250207	180300	108626365	4060	4060	4060	4060	0
122	20250207	180200	108626365	4060	4060	4060	4060	1319
123	20250207	180100	108626365	4060	4060	4060	4060	0
124	20250207	180000	108626365	4060	4060	4060	4060	0
125	20250207	175900	108626365	4060	4060	4060	4060	0
126	20250207	175800	108626365	4060	4060	4060	4060	0
127	20250207	175700	108626365	4060	4060	4060	4060	0
128	20250207	175600	108626365	4060	4060	4060	4060	0
129	20250207	175500	108626365	4060	4060	4060	4060	0
130	20250207	175400	108626365	4060	4060	4060	4060	0
131	20250207	175300	108626365	4060	4060	4060	4060	0
132	20250207	175200	108626365	4060	4060	4060	4060	0
133	20250207	175100	108626365	4060	4060	4060	4060	0
134	20250207	175000	108626365	4060	4060	4060	4060	0
135	20250207	174900	108626365	4060	4060	4060	4060	0
136	20250207	174800	108626365	4060	4060	4060	4060	0
137	20250207	174700	108626365	4060	4060	4060	4060	0
138	20250207	174600	108626365	4060	4060	4060	4060	0
139	20250207	174500	108626365	4060	4060	4060	4060	0
140	20250207	174400	108626365	4060	4060	4060	4060	0
141	20250207	174300	108626365	4060	4060	4060	4060	0
142	20250207	174200	108626365	4060	4060	4060	4060	0
143	20250207	174100	108626365	4060	4060	4060	4060	0
144	20250207	174000	108626365	4060	4060	4060	4060	0
145	20250207	173900	108626365	4060	4060	4060	4060	0
146	20250207	173800	108626365	4060	4060	4060	4060	0
147	20250207	173700	108626365	4060	4060	4060	4060	0
148	20250207	173600	108626365	4060	4060	4060	4060	0
149	20250207	173500	108626365	4060	4060	4060	4060	0
150	20250207	173400	108626365	4060	4060	4060	4060	0
151	20250207	173300	108626365	4060	4060	4060	4060	0
152	20250207	173200	108626365	4060	4060	4060	4060	1319
153	20250207	173100	108626365	4060	4060	4060	4060	0
154	20250207	173000	108626365	4060	4060	4060	4060	0
155	20250207	172900	108626365	4060	4060	4060	4060	0
156	20250207	172800	108626365	4060	4060	4060	4060	0
157	20250207	172700	108626365	4060	4060	4060	4060	0
158	20250207	172600	108626365	4060	4060	4060	4060	0
159	20250207	172500	108626365	4060	4060	4060	4060	0
160	20250207	172400	108626365	4060	4060	4060	4060	0
161	20250207	172300	108626365	4060	4060	4060	4060	0
162	20250207	172200	108626365	4060	4060	4060	4060	0
163	20250207	172100	108626365	4060	4060	4060	4060	0
164	20250207	172000	108626365	4060	4060	4060	4060	0
165	20250207	171900	108626365	4060	4060	4060	4060	0
166	20250207	171800	108626365	4060	4060	4060	4060	0
167	20250207	171700	108626365	4060	4060	4060	4060	0
168	20250207	171600	108626365	4060	4060	4060	4060	0
169	20250207	171500	108626365	4060	4060	4060	4060	0
170	20250207	171400	108626365	4060	4060	4060	4060	0
171	20250207	171300	108626365	4060	4060	4060	4060	0
172	20250207	171200	108626365	4060	4060	4060	4060	0
173	20250207	171100	108626365	4060	4060	4060	4060	0
174	20250207	171000	108626365	4060	4060	4060	4060	0
175	20250207	170900	108626365	4060	4060	4060	4060	0
176	20250207	170800	108626365	4060	4060	4060	4060	0
177	20250207	170700	108626365	4060	4060	4060	4060	0
178	20250207	170600	108626365	4060	4060	4060	4060	0
179	20250207	170500	108626365	4060	4060	4060	4060	0
180	20250207	170400	108626365	4060	4060	4060	4060	0
181	20250207	170300	108626365	4060	4060	4060	4060	0
182	20250207	170200	108626365	4060	4060	4060	4060	1319
183	20250207	170100	108626365	4060	4060	4060	4060	0
184	20250207	170000	108626365	4060	4060	4060	4060	0
185	20250207	165900	108626365	4060	4060	4060	4060	0
186	20250207	165800	108626365	4060	4060	4060	4060	0
187	20250207	165700	108626365	4060	4060	4060	4060	0
188	20250207	165600	108626365	4060	4060	4060	4060	0
189	20250207	165500	108626365	4060	4060	4060	4060	0
190	20250207	165400	108626365	4060	4060	4060	4060	0
191	20250207	165300	108626365	4060	4060	4060	4060	0
192	20250207	165200	108626365	4060	4060	4060	4060	0
193	20250207	165100	108626365	4060	4060	4060	4060	0
194	20250207	165000	108626365	4060	4060	4060	4060	0
195	20250207	164900	108626365	4060	4060	4060	4060	0
196	20250207	164800	108626365	4060	4060	4060	4060	0
197	20250207	164700	108626365	4060	4060	4060	4060	0
198	20250207	164600	108626365	4060	4060	4060	4060	0
199	20250207	164500	108626365	4060	4060	4060	4060	0
200	20250207	164400	108626365	4060	4060	4060	4060	0
201	20250207	164300	108626365	4060	4060	4060	4060	0
202	20250207	164200	108626365	4060	4060	4060	4060	0
203	20250207	164100	108626365	4060	4060	4060	4060	0
204	20250207	164000	108626365	4060	4060	4060	4060	0
205	20250207	163900	108626365	4060	4060	4060	4060	0
206	20250207	163800	108626365	4060	4060	4060	4060	0
207	20250207	163700	108626365	4060	4060	4060	4060	0
208	20250207	163600	108626365	4060	4060	4060	4060	0
209	20250207	163500	108626365	4060	4060	4060	4060	0
210	20250207	163400	108626365	4060	4060	4060	4060	0
211	20250207	163300	108626365	4060	4060	4060	4060	0
212	20250207	163200	108626365	4060	4060	4060	4060	1319
213	20250207	163100	108626365	4060	4060	4060	4060	0
214	20250207	163000	108626365	4060	4060	4060	4060	0
215	20250207	162900	108626365	4060	4060	4060	4060	0
216	20250207	162800	108626365	4060	4060	4060	4060	0
217	20250207	162700	108626365	4060	4060	4060	4060	0
218	20250207	162600	108626365	4060	4060	4060	4060	0
219	20250207	162500	108626365	4060	4060	4060	4060	0
220	20250207	162400	108626365	4060	4060	4060	4060	0
221	20250207	162300	108626365	4060	4060	4060	4060	0
222	20250207	162200	108626365	4060	4060	4060	4060	0
223	20250207	162100	108626365	4060	4060	4060	4060	0
224	20250207	162000	108626365	4060	4060	4060	4060	0
225	20250207	161900	108626365	4060	4060	4060	4060	0
226	20250207	161800	108626365	4060	4060	4060	4060	0
227	20250207	161700	108626365	4060	4060	4060	4060	0
228	20250207	161600	108626365	4060	4060	4060	4060	0
229	20250207	161500	108626365	4060	4060	4060	4060	0
230	20250207	161400	108626365	4060	4060	4060	4060	0
231	20250207	161300	108626365	4060	4060	4060	4060	0
232	20250207	161200	108626365	4060	4060	4060	4060	0
233	20250207	161100	108626365	4060	4060	4060	4060	0
234	20250207	161000	108626365	4060	4060	4060	4060	0
235	20250207	160900	108626365	4060	4060	4060	4060	0
236	20250207	160800	108626365	4060	4060	4060	4060	0
237	20250207	160700	108626365	4060	4060	4060	4060	0
238	20250207	160600	108626365	4060	4060	4060	4060	0
239	20250207	160500	108626365	4060	4060	4060	4060	0
240	20250207	160400	108626365	4060	4060	4060	4060	0
241	20250207	160300	108626365	4060	4060	4060	4060	0
242	20250207	160200	108626365	4060	4060	4060	4060	1319
243	20250207	160100	108626365	4060	4060	4060	4060	0
244	20250207	160000	108626365	4060	4060	4060	4060	0
245	20250207	155900	108626365	4060	4060	4060	4060	0
246	20250207	155800	108626365	4060	4060	4060	4060	0
247	20250207	155700	108626365	4060	4060	4060	4060	0
248	20250207	155600	108626365	4060	4060	4060	4060	0
249	20250207	155500	108626365	4060	4060	4060	4060	0
250	20250207	155400	108626365	4060	4060	4060	4060	0
251	20250207	155300	108626365	4060	4060	4060	4060	0
252	20250207	155200	108626365	4060	4060	4060	4060	0
253	20250207	155100	108626365	4060	4060	4060	4060	0
254	20250207	155000	108626365	4060	4060	4060	4060	0
255	20250207	154900	108626365	4060	4060	4060	4060	0
256	20250207	154800	108626365	4060	4060	4060	4060	0
257	20250207	154700	108626365	4060	4060	4060	4060	0
258	20250207	154600	108626365	4060	4060	4060	4060	0
259	20250207	154500	108626365	4060	4060	4060	4060	0
260	20250207	154400	108626365	4060	4060	4060	4060	0
261	20250207	154300	108626365	4060	4060	4060	4060	0
262	20250207	154200	108626365	4060	4060	4060	4060	0
263	20250207	154100	108626365	4060	4060	4060	4060	0
264	20250207	154000	108626365	4060	4060	4060	4060	0
265	20250207	153900	108626365	4060	4060	4060	4060	0
266	20250207	153800	108626365	4060	4060	4060	4060	0
267	20250207	153700	108626365	4060	4060	4060	4060	0
268	20250207	153600	108626365	4060	4060	4060	4060	0
269	20250207	153500	108626365	4060	4060	4060	4060	0
270	20250207	153400	108626365	4060	4060	4060	4060	0
271	20250207	153300	108626365	4060	4060	4060	4060	0
272	20250207	153200	108626365	4060	4060	4060	4060	1319
273	20250207	153100	108626365	4060	4060	4060	4060	0
274	20250207	153000	108626365	4060	4060	4060	4060	1319
275	20250207	152900	103271225	4055	4055	4055	4055	0
276	20250207	152800	103271225	4055	4055	4055	4055	0
277	20250207	152700	103271225	4055	4055	4055	4055	0
278	20250207	152600	103271225	4055	4055	4055	4055	0
279	20250207	152500	103271225	4055	4055	4055	4055	0
280	20250207	152400	103271225	4055	4055	4055	4055	0
281	20250207	152300	103271225	4055	4055	4055	4055	0
282	20250207	152200	103271225	4055	4055	4055	4055	0
283	20250207	152100	103271225	4055	4055	4055	4055	0
284	20250207	152000	103271225	4055	4055	4055	4055	0
285	20250207	151900	103271225	4055	4055	4055	4055	14
286	20250207	151800	103214455	4055	4055	4055	4055	26
287	20250207	151700	103109025	4050	4050	4050	4050	58
288	20250207	151600	102874125	4050	4050	4055	4050	77
289	20250207	151500	102562010	4050	4050	4050	4050	0
290	20250207	151400	102562010	4050	4055	4055	4050	63
291	20250207	151300	102306780	4050	4055	4055	4050	51
292	20250207	151200	102100130	4055	4050	4055	4050	33
293	20250207	151100	101966350	4050	4050	4050	4050	0
294	20250207	151000	101966350	4050	4050	4055	4050	68
295	20250207	150900	101690835	4055	4055	4055	4055	0
296	20250207	150800	101690835	4055	4055	4055	4055	26
297	20250207	150700	101585405	4050	4055	4055	4050	370
298	20250207	150600	100085065	4055	4055	4055	4055	16
299	20250207	150500	100020185	4050	4050	4050	4050	96
300	20250207	150400	99631385	4055	4055	4055	4055	16
301	20250207	150300	99566505	4050	4050	4050	4050	39
302	20250207	150200	99408555	4050	4050	4050	4050	4
303	20250207	150100	99392355	4055	4055	4055	4050	219
304	20250207	150000	98505180	4050	4050	4050	4050	36
305	20250207	145900	98359380	4055	4055	4055	4050	68
306	20250207	145800	98083650	4050	4050	4050	4050	56
307	20250207	145700	97856850	4050	4055	4055	4050	17
308	20250207	145600	97787920	4055	4050	4055	4050	46
309	20250207	145500	97601575	4055	4050	4055	4050	17
310	20250207	145400	97532645	4050	4050	4050	4050	1
311	20250207	145300	97528595	4050	4050	4055	4050	51
312	20250207	145200	97321965	4055	4055	4055	4055	0
313	20250207	145100	97321965	4055	4050	4060	4050	607
314	20250207	145000	94860690	4050	4050	4050	4050	3
315	20250207	144900	94848540	4055	4050	4055	4050	54
316	20250207	144800	94629760	4050	4050	4050	4050	2
317	20250207	144700	94621660	4050	4050	4055	4050	96
318	20250207	144600	94232780	4055	4055	4055	4055	0
319	20250207	144500	94232780	4055	4055	4055	4055	16
320	20250207	144400	94167900	4050	4050	4050	4050	88
321	20250207	144300	93811500	4055	4055	4055	4055	16
322	20250207	144200	93746620	4050	4050	4050	4050	35
323	20250207	144100	93604870	4055	4050	4055	4050	25
324	20250207	144000	93503500	4050	4050	4050	4050	87
325	20250207	143900	93151150	4055	4055	4055	4050	20
326	20250207	143800	93070060	4050	4050	4050	4050	3
327	20250207	143700	93057910	4050	4055	4060	4050	113
328	20250207	143600	92599775	4050	4055	4055	4050	3
329	20250207	143500	92587620	4055	4055	4055	4055	50
330	20250207	143400	92384870	4050	4050	4050	4050	0
331	20250207	143300	92384870	4050	4055	4055	4050	53
332	20250207	143200	92170140	4055	4055	4055	4055	0
333	20250207	143100	92170140	4055	4055	4055	4055	11
334	20250207	143000	92125535	4055	4050	4060	4050	114
335	20250207	142900	91663710	4050	4050	4050	4045	882
336	20250207	142800	88095940	4050	4045	4050	4045	107
337	20250207	142700	87663035	4045	4045	4045	4045	2
338	20250207	142600	87654945	4050	4045	4050	4045	76
339	20250207	142500	87347330	4045	4045	4045	4045	53
340	20250207	142400	87132945	4045	4045	4050	4045	72
341	20250207	142300	86841625	4045	4045	4045	4045	0
342	20250207	142200	86841625	4045	4050	4050	4045	16
343	20250207	142100	86776830	4045	4055	4055	4045	1380
344	20250207	142000	81188030	4055	4055	4055	4055	19
345	20250207	141900	81110985	4050	4055	4055	4050	50
346	20250207	141800	80908420	4055	4050	4055	4050	69
347	20250207	141700	80628890	4050	4050	4050	4050	42
348	20250207	141600	80458790	4055	4055	4055	4050	30
349	20250207	141500	80337150	4055	4055	4055	4055	0
350	20250207	141400	80337150	4055	4060	4060	4055	72
351	20250207	141300	80045110	4055	4055	4055	4055	2
352	20250207	141200	80037000	4055	4055	4060	4055	49
353	20250207	141100	79838230	4055	4055	4055	4055	18
354	20250207	141000	79765240	4055	4055	4060	4055	53
355	20250207	140900	79550245	4060	4060	4060	4060	0
356	20250207	140800	79550245	4060	4060	4060	4060	16
357	20250207	140700	79485285	4055	4045	4055	4045	48
358	20250207	140600	79290700	4050	4050	4050	4050	66
359	20250207	140500	79023400	4045	4045	4045	4045	32
360	20250207	140400	78893960	4045	4050	4050	4045	43
361	20250207	140300	78719945	4045	4045	4045	4045	33
362	20250207	140200	78586460	4045	4050	4050	4045	16
363	20250207	140100	78521665	4045	4045	4045	4045	41
364	20250207	140000	78355820	4045	4045	4045	4045	37
365	20250207	135900	78206155	4050	4045	4050	4045	18
366	20250207	135800	78133265	4050	4050	4050	4050	11
367	20250207	135700	78088715	4055	4050	4055	4050	52
368	20250207	135600	77878035	4050	4050	4050	4050	36
369	20250207	135500	77732235	4055	4050	4055	4050	17
370	20250207	135400	77663305	4050	4050	4050	4050	69
371	20250207	135300	77383855	4055	4050	4055	4050	19
372	20250207	135200	77306825	4055	4055	4055	4055	0
373	20250207	135100	77306825	4055	4050	4055	4050	57
374	20250207	135000	77075850	4050	4050	4050	4050	56
375	20250207	134900	76849050	4055	4050	4055	4050	52
376	20250207	134800	76638370	4055	4055	4055	4055	0
377	20250207	134700	76638370	4055	4050	4055	4050	102
378	20250207	134600	76225190	4055	4055	4055	4055	0
379	20250207	134500	76225190	4055	4060	4060	4055	166
380	20250207	134400	75551980	4055	4055	4055	4055	34
381	20250207	134300	75414110	4055	4060	4060	4055	72
382	20250207	134200	75122070	4055	4055	4055	4055	37
383	20250207	134100	74972035	4055	4055	4060	4055	18
384	20250207	134000	74898970	4055	4055	4055	4055	36
385	20250207	133900	74752990	4055	4060	4060	4055	68
386	20250207	133800	74477170	4055	4055	4055	4055	3
387	20250207	133700	74465005	4055	4060	4060	4055	49
388	20250207	133600	74266230	4055	4055	4055	4055	56
389	20250207	133500	74039150	4055	4055	4055	4055	36
390	20250207	133400	73893170	4055	4055	4055	4055	1
391	20250207	133300	73889115	4055	4060	4060	4055	89
392	20250207	133200	73528215	4060	4060	4060	4060	0
393	20250207	133100	73528215	4060	4055	4060	4055	148
394	20250207	133000	72927520	4055	4055	4055	4055	2
395	20250207	132900	72919410	4055	4055	4055	4055	55
396	20250207	132800	72696385	4055	4055	4055	4055	31
397	20250207	132700	72570680	4055	4055	4055	4055	2
398	20250207	132600	72562570	4055	4055	4055	4055	36
399	20250207	132500	72416590	4055	4055	4055	4055	53
400	20250207	132400	72201675	4055	4055	4055	4055	40
401	20250207	132300	72039475	4055	4055	4055	4055	0
402	20250207	132200	72039475	4055	4055	4055	4055	54
403	20250207	132100	71820505	4055	4055	4055	4055	36
404	20250207	132000	71674525	4055	4055	4055	4055	0
405	20250207	131900	71674525	4055	4055	4055	4055	38
406	20250207	131800	71520435	4055	4055	4055	4055	55
407	20250207	131700	71297410	4055	4055	4055	4055	37
408	20250207	131600	71147375	4055	4055	4055	4055	0
409	20250207	131500	71147375	4055	4055	4055	4055	55
410	20250207	131400	70924350	4055	4055	4055	4055	66
411	20250207	131300	70656720	4055	4055	4055	4055	2
412	20250207	131200	70648610	4055	4055	4055	4055	32
413	20250207	131100	70518850	4055	4055	4055	4055	54
414	20250207	131000	70299880	4055	4055	4055	4055	40
415	20250207	130900	70137680	4055	4055	4055	4055	0
416	20250207	130800	70137680	4055	4055	4055	4055	65
417	20250207	130700	69874105	4055	4050	4055	4050	61
418	20250207	130600	69626765	4050	4050	4050	4050	0
419	20250207	130500	69626765	4050	4050	4050	4050	1
420	20250207	130400	69622715	4050	4050	4055	4050	57
421	20250207	130300	69391755	4050	4050	4050	4050	33
422	20250207	130200	69258105	4050	4050	4050	4050	1
423	20250207	130100	69254055	4050	4050	4050	4050	87
424	20250207	130000	68901705	4050	4050	4050	4050	1
425	20250207	125900	68897655	4050	4050	4050	4050	1
426	20250207	125800	68893605	4050	4050	4050	4050	39
427	20250207	125700	68735655	4050	4050	4050	4050	54
428	20250207	125600	68516955	4050	4050	4050	4050	66
429	20250207	125500	68249655	4050	4050	4050	4050	4
430	20250207	125400	68233455	4050	4050	4050	4050	31
431	20250207	125300	68107905	4050	4050	4050	4050	3
432	20250207	125200	68095755	4050	4055	4060	4050	452
433	20250207	125100	66262120	4055	4055	4055	4055	55
434	20250207	125000	66039095	4050	4050	4050	4050	56
435	20250207	124900	65812295	4050	4050	4050	4050	68
436	20250207	124800	65536895	4055	4055	4055	4055	2
437	20250207	124700	65528785	4050	4050	4060	4050	159
438	20250207	124600	64883810	4050	4050	4050	4050	146
439	20250207	124500	64292510	4050	4050	4050	4050	0
440	20250207	124400	64292510	4050	4050	4050	4050	38
441	20250207	124300	64138610	4050	4050	4050	4050	6
442	20250207	124200	64114310	4050	4050	4055	4050	123
443	20250207	124100	63615725	4050	4050	4050	4050	70
444	20250207	124000	63332225	4050	4050	4050	4050	35
445	20250207	123900	63190475	4050	4050	4050	4050	2
446	20250207	123800	63182375	4050	4050	4055	4050	38
447	20250207	123700	63028470	4050	4050	4050	4050	1
448	20250207	123600	63024420	4050	4050	4055	4050	622
449	20250207	123500	60503715	4050	4050	4050	4050	26
450	20250207	123400	60398415	4055	4055	4055	4055	20
451	20250207	123300	60317315	4055	4055	4055	4055	35
452	20250207	123200	60175390	4055	4055	4055	4055	2
453	20250207	123100	60167280	4055	4055	4055	4055	46
454	20250207	123000	59980750	4055	4055	4055	4055	34
455	20250207	122900	59842880	4055	4055	4055	4055	2
456	20250207	122800	59834770	4055	4055	4055	4055	58
457	20250207	122700	59599580	4050	4050	4050	4050	207
458	20250207	122600	58761230	4050	4050	4050	4050	45
459	20250207	122500	58578980	4055	4055	4055	4055	23
460	20250207	122400	58485715	4050	4060	4060	4050	135
461	20250207	122300	57937995	4060	4060	4060	4060	9
462	20250207	122200	57901455	4060	4060	4060	4060	1
463	20250207	122100	57897395	4060	4060	4060	4060	188
464	20250207	122000	57134115	4060	4060	4060	4060	815
465	20250207	121900	53825215	4055	4050	4055	4050	397
466	20250207	121800	52215635	4050	4055	4055	4050	43
467	20250207	121700	52041480	4050	4050	4050	4050	92
468	20250207	121600	51668880	4050	4055	4055	4050	56
469	20250207	121500	51442075	4050	4050	4050	4050	39
470	20250207	121400	51284125	4050	4050	4050	4050	1
471	20250207	121300	51280075	4050	4050	4050	4050	52
472	20250207	121200	51069475	4050	4050	4050	4050	32
473	20250207	121100	50939875	4055	4050	4055	4050	4
474	20250207	121000	50923660	4050	4050	4050	4050	63
475	20250207	120900	50668510	4050	4050	4050	4050	54
476	20250207	120800	50449810	4050	4050	4050	4050	1
477	20250207	120700	50445760	4050	4050	4050	4050	3
478	20250207	120600	50433610	4050	4050	4050	4050	431
479	20250207	120500	48688060	4050	4050	4050	4050	905
480	20250207	120400	45022810	4050	4050	4050	4050	1
481	20250207	120300	45018760	4050	4050	4050	4050	82
482	20250207	120200	44686660	4055	4055	4055	4055	176
483	20250207	120100	43972980	4055	4055	4055	4055	33
484	20250207	120000	43839165	4055	4055	4055	4055	1
485	20250207	115900	43835110	4055	4055	4055	4055	4
486	20250207	115800	43818890	4055	4055	4055	4055	90
487	20250207	115700	43453940	4055	4055	4055	4055	2
488	20250207	115600	43445830	4055	4055	4055	4055	336
489	20250207	115500	42083350	4055	4055	4055	4055	60
490	20250207	115400	41840050	4055	4055	4055	4055	37
491	20250207	115300	41690015	4055	4060	4060	4055	148
492	20250207	115200	41089150	4060	4060	4060	4060	3
493	20250207	115100	41076970	4060	4060	4060	4060	77
494	20250207	115000	40764350	4060	4065	4065	4060	6
495	20250207	114900	40739965	4060	4060	4060	4060	35
496	20250207	114800	40597865	4060	4060	4060	4060	3
497	20250207	114700	40585685	4060	4060	4060	4055	390
498	20250207	114600	39003965	4060	4060	4060	4060	172
499	20250207	114500	38305645	4060	4055	4060	4055	57
500	20250207	114400	38074405	4055	4055	4055	4055	201
501	20250207	114300	37259350	4055	4055	4055	4055	56
502	20250207	114200	37032270	4055	4055	4055	4055	31
503	20250207	114100	36906565	4055	4055	4055	4055	4
504	20250207	114000	36890345	4055	4055	4055	4055	116
505	20250207	113900	36419965	4060	4055	4060	4055	2
506	20250207	113800	36411850	4055	4055	4055	4055	28
507	20250207	113700	36298310	4060	4060	4060	4060	0
508	20250207	113600	36298310	4060	4060	4060	4060	36
509	20250207	113500	36152150	4055	4055	4060	4055	33
510	20250207	113400	36018330	4055	4055	4055	4055	4
511	20250207	113300	36002110	4055	4055	4055	4055	98
512	20250207	113200	35604720	4055	4055	4055	4055	2
513	20250207	113100	35596610	4060	4060	4060	4060	1
514	20250207	113000	35592550	4060	4055	4060	4055	101
515	20250207	112900	35182495	4055	4055	4055	4055	60
516	20250207	112800	34939195	4055	4055	4055	4055	38
517	20250207	112700	34785105	4055	4055	4055	4055	3
518	20250207	112600	34772940	4055	4055	4055	4055	90
519	20250207	112500	34407990	4055	4055	4055	4055	1
520	20250207	112400	34403935	4060	4060	4060	4060	34
521	20250207	112300	34265895	4060	4060	4060	4060	0
522	20250207	112200	34265895	4060	4060	4060	4060	242
523	20250207	112100	33283375	4060	4060	4060	4060	2
524	20250207	112000	33275255	4060	4060	4060	4060	1
525	20250207	111900	33271195	4060	4060	4060	4060	92
526	20250207	111800	32897675	4060	4060	4060	4060	1
527	20250207	111700	32893615	4060	4060	4060	4060	126
528	20250207	111600	32382055	4060	4060	4060	4060	2
529	20250207	111500	32373935	4060	4060	4060	4060	53
530	20250207	111400	32158755	4060	4065	4065	4060	53
531	20250207	111300	31943315	4060	4060	4060	4060	0
532	20250207	111200	31943315	4060	4060	4060	4060	88
533	20250207	111100	31586035	4060	4060	4060	4060	1
534	20250207	111000	31581975	4060	4060	4060	4060	38
535	20250207	110900	31427695	4060	4060	4060	4060	3
536	20250207	110800	31415515	4060	4060	4060	4060	87
537	20250207	110700	31062295	4060	4060	4060	4060	4
538	20250207	110600	31046055	4060	4060	4060	4060	4
539	20250207	110500	31029815	4060	4060	4060	4060	84
540	20250207	110400	30688775	4060	4060	4060	4060	3
541	20250207	110300	30676595	4060	4060	4060	4060	31
542	20250207	110200	30550735	4065	4060	4065	4060	2
543	20250207	110100	30542610	4060	4060	4060	4060	63
544	20250207	110000	30286830	4060	4060	4060	4060	3
545	20250207	105900	30274650	4060	4060	4060	4060	0
546	20250207	105800	30274650	4060	4060	4060	4060	35
547	20250207	105700	30132550	4060	4060	4060	4060	4
548	20250207	105600	30116310	4060	4060	4060	4060	40
549	20250207	105500	29953910	4060	4060	4060	4060	45
550	20250207	105400	29771210	4060	4060	4060	4060	33
551	20250207	105300	29637230	4060	4060	4060	4060	4
552	20250207	105200	29620990	4060	4060	4060	4060	35
553	20250207	105100	29478890	4065	4060	4065	4060	4
554	20250207	105000	29462645	4060	4060	4060	4060	1
555	20250207	104900	29458585	4065	4065	4065	4065	63
556	20250207	104800	29202490	4065	4065	4065	4065	3
557	20250207	104700	29190295	4065	4065	4065	4065	0
558	20250207	104600	29190295	4065	4065	4065	4065	35
559	20250207	104500	29048020	4060	4060	4060	4060	104
560	20250207	104400	28625780	4060	4060	4060	4060	1
561	20250207	104300	28621720	4060	4060	4070	4060	6
562	20250207	104200	28597350	4060	4060	4060	4060	61
563	20250207	104100	28349690	4060	4060	4065	4060	6
564	20250207	104000	28325325	4060	4060	4060	4060	5
565	20250207	103900	28305025	4060	4060	4060	4060	1
566	20250207	103800	28300965	4060	4060	4060	4060	38
567	20250207	103700	28146685	4060	4060	4060	4060	0
568	20250207	103600	28146685	4060	4060	4060	4060	36
569	20250207	103500	28000525	4055	4055	4055	4055	2
570	20250207	103400	27992415	4065	4055	4065	4055	2
571	20250207	103300	27984295	4055	4055	4060	4055	60
572	20250207	103200	27740945	4060	4055	4060	4055	12
573	20250207	103100	27692235	4055	4055	4055	4055	2
574	20250207	103000	27684125	4055	4055	4055	4055	1
575	20250207	102900	27680070	4055	4060	4060	4055	302
576	20250207	102800	26453970	4060	4060	4060	4060	3
577	20250207	102700	26441790	4060	4060	4060	4060	1
578	20250207	102600	26437730	4060	4060	4060	4060	39
579	20250207	102500	26279390	4060	4065	4065	4060	2
580	20250207	102400	26271265	4060	4060	4060	4060	37
581	20250207	102300	26121045	4060	4060	4060	4060	1
582	20250207	102200	26116985	4060	4060	4060	4060	66
583	20250207	102100	25849025	4060	4060	4060	4060	86
584	20250207	102000	25499865	4060	4060	4060	4060	2
585	20250207	101900	25491745	4065	4065	4065	4065	47
586	20250207	101800	25300690	4065	4065	4065	4065	1
587	20250207	101700	25296625	4065	4065	4065	4065	71
588	20250207	101600	25008010	4065	4065	4065	4065	2
589	20250207	101500	24999880	4065	4065	4065	4065	39
590	20250207	101400	24841345	4075	4075	4075	4075	0
591	20250207	101300	24841345	4075	4065	4085	4065	46
592	20250207	101200	24653700	4065	4065	4065	4065	65
593	20250207	101100	24389475	4070	4070	4070	4070	0
594	20250207	101000	24389475	4070	4070	4075	4070	7
595	20250207	100900	24360980	4070	4065	4070	4065	196
596	20250207	100800	23563780	4065	4065	4065	4065	37
597	20250207	100700	23413375	4065	4065	4065	4065	3
598	20250207	100600	23401180	4065	4065	4065	4065	1
599	20250207	100500	23397115	4075	4065	4085	4065	105
600	20250207	100400	22968530	4070	4065	4070	4065	9
601	20250207	100300	22931910	4065	4065	4065	4065	43
602	20250207	100200	22757115	4065	4065	4065	4065	3
603	20250207	100100	22744920	4065	4065	4070	4065	248
604	20250207	100000	21735745	4065	4065	4070	4065	45
605	20250207	095900	21552610	4065	4065	4065	4065	62
606	20250207	095800	21300580	4065	4065	4065	4065	2
607	20250207	095700	21292450	4065	4065	4065	4065	5
608	20250207	095600	21272125	4065	4070	4070	4065	126
609	20250207	095500	20759310	4070	4070	4070	4070	3
610	20250207	095400	20747100	4070	4070	4070	4070	33
611	20250207	095300	20612790	4070	4070	4070	4070	6
612	20250207	095200	20588370	4070	4070	4070	4070	38
613	20250207	095100	20433710	4075	4070	4075	4070	65
614	20250207	095000	20169000	4070	4070	4070	4070	1002
615	20250207	094900	16090860	4070	4070	4070	4070	2
616	20250207	094800	16082720	4080	4080	4080	4080	0
617	20250207	094700	16082720	4080	4070	4080	4070	177
618	20250207	094600	15361210	4070	4070	4070	4070	3
619	20250207	094500	15349000	4070	4070	4070	4070	2002
620	20250207	094400	7200860	4070	4070	4070	4070	2
621	20250207	094300	7192720	4070	4070	4070	4070	3
622	20250207	094200	7180510	4070	4070	4070	4070	70
623	20250207	094100	6895610	4070	4070	4070	4070	6
624	20250207	094000	6871190	4070	4070	4070	4070	3
625	20250207	093900	6858980	4070	4070	4070	4070	2
626	20250207	093800	6850840	4070	4070	4070	4070	58
627	20250207	093700	6614780	4070	4070	4075	4070	11
628	20250207	093600	6569965	4070	4070	4070	4070	1
629	20250207	093500	6565895	4080	4070	4080	4070	35
630	20250207	093400	6423115	4070	4070	4070	4070	1
631	20250207	093300	6419045	4070	4080	4080	4070	132
632	20250207	093200	5881785	4080	4080	4080	4080	0
633	20250207	093100	5881785	4080	4070	4080	4070	4
634	20250207	093000	5865495	4070	4070	4070	4070	2
635	20250207	092900	5857355	4070	4070	4070	4070	1
636	20250207	092800	5853285	4070	4070	4070	4070	4
637	20250207	092700	5837005	4070	4080	4080	4070	701
638	20250207	092600	2983925	4080	4080	4080	4080	303
639	20250207	092500	1747685	4080	4080	4080	4080	1
640	20250207	092400	1743605	4080	4080	4080	4080	2
641	20250207	092300	1735445	4080	4085	4085	4080	18
642	20250207	092200	1661920	4080	4080	4080	4080	1
643	20250207	092100	1657840	4080	4080	4080	4080	3
644	20250207	092000	1645600	4080	4080	4080	4080	2
645	20250207	091900	1637440	4080	4080	4080	4080	2
646	20250207	091800	1629280	4080	4080	4080	4080	3
647	20250207	091700	1617040	4080	4080	4080	4080	1
648	20250207	091600	1612960	4080	4080	4080	4080	14
649	20250207	091500	1555840	4080	4080	4080	4080	1
650	20250207	091400	1551760	4080	4080	4080	4080	2
651	20250207	091300	1543600	4080	4080	4080	4080	2
652	20250207	091200	1535440	4080	4080	4080	4080	0
653	20250207	091100	1535440	4080	4080	4080	4080	0
654	20250207	091000	1535440	4080	4080	4080	4080	1
655	20250207	090900	1531360	4080	4080	4080	4080	2
656	20250207	090800	1523200	4080	4080	4080	4080	102
657	20250207	090700	1107040	4070	4070	4070	4070	0
658	20250207	090600	1107040	4070	4070	4070	4070	0
659	20250207	090500	1107040	4070	4070	4070	4070	2
660	20250207	090400	1098900	4070	4070	4070	4070	0
661	20250207	090300	1098900	4070	4070	4070	4070	0
662	20250207	090200	1098900	4070	4070	4070	4070	0
663	20250207	090100	1098900	4070	4070	4070	4070	1
664	20250207	090000	1094830	4070	4070	4070	4070	269