KissMeData/299900/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	211300	521636011	1349	1349	1349	1349	20359
3	20250207	211200	521636011	1349	1349	1349	1349	0
4	20250207	211100	521636011	1349	1349	1349	1349	0
5	20250207	211000	521636011	1349	1349	1349	1349	0
6	20250207	210900	521636011	1349	1349	1349	1349	0
7	20250207	210800	521636011	1349	1349	1349	1349	0
8	20250207	210700	521636011	1349	1349	1349	1349	0
9	20250207	210600	521636011	1349	1349	1349	1349	0
10	20250207	210500	521636011	1349	1349	1349	1349	0
11	20250207	210400	521636011	1349	1349	1349	1349	0
12	20250207	210300	521636011	1349	1349	1349	1349	0
13	20250207	210200	521636011	1349	1349	1349	1349	0
14	20250207	210100	521636011	1349	1349	1349	1349	0
15	20250207	210000	521636011	1349	1349	1349	1349	0
16	20250207	205900	521636011	1349	1349	1349	1349	0
17	20250207	205800	521636011	1349	1349	1349	1349	0
18	20250207	205700	521636011	1349	1349	1349	1349	0
19	20250207	205600	521636011	1349	1349	1349	1349	0
20	20250207	205500	521636011	1349	1349	1349	1349	0
21	20250207	205400	521636011	1349	1349	1349	1349	0
22	20250207	205300	521636011	1349	1349	1349	1349	0
23	20250207	205200	521636011	1349	1349	1349	1349	0
24	20250207	205100	521636011	1349	1349	1349	1349	0
25	20250207	205000	521636011	1349	1349	1349	1349	0
26	20250207	204900	521636011	1349	1349	1349	1349	0
27	20250207	204800	521636011	1349	1349	1349	1349	0
28	20250207	204700	521636011	1349	1349	1349	1349	0
29	20250207	204600	521636011	1349	1349	1349	1349	0
30	20250207	204500	521636011	1349	1349	1349	1349	0
31	20250207	204400	521636011	1349	1349	1349	1349	0
32	20250207	204300	521636011	1349	1349	1349	1349	20359
33	20250207	204200	521636011	1349	1349	1349	1349	0
34	20250207	204100	521636011	1349	1349	1349	1349	0
35	20250207	204000	521636011	1349	1349	1349	1349	0
36	20250207	203900	521636011	1349	1349	1349	1349	0
37	20250207	203800	521636011	1349	1349	1349	1349	0
38	20250207	203700	521636011	1349	1349	1349	1349	0
39	20250207	203600	521636011	1349	1349	1349	1349	0
40	20250207	203500	521636011	1349	1349	1349	1349	0
41	20250207	203400	521636011	1349	1349	1349	1349	0
42	20250207	203300	521636011	1349	1349	1349	1349	0
43	20250207	203200	521636011	1349	1349	1349	1349	0
44	20250207	203100	521636011	1349	1349	1349	1349	0
45	20250207	203000	521636011	1349	1349	1349	1349	0
46	20250207	202900	521636011	1349	1349	1349	1349	0
47	20250207	202800	521636011	1349	1349	1349	1349	0
48	20250207	202700	521636011	1349	1349	1349	1349	0
49	20250207	202600	521636011	1349	1349	1349	1349	0
50	20250207	202500	521636011	1349	1349	1349	1349	0
51	20250207	202400	521636011	1349	1349	1349	1349	0
52	20250207	202300	521636011	1349	1349	1349	1349	0
53	20250207	202200	521636011	1349	1349	1349	1349	0
54	20250207	202100	521636011	1349	1349	1349	1349	0
55	20250207	202000	521636011	1349	1349	1349	1349	0
56	20250207	201900	521636011	1349	1349	1349	1349	0
57	20250207	201800	521636011	1349	1349	1349	1349	0
58	20250207	201700	521636011	1349	1349	1349	1349	0
59	20250207	201600	521636011	1349	1349	1349	1349	0
60	20250207	201500	521636011	1349	1349	1349	1349	0
61	20250207	201400	521636011	1349	1349	1349	1349	0
62	20250207	201300	521636011	1349	1349	1349	1349	20359
63	20250207	201200	521636011	1349	1349	1349	1349	0
64	20250207	201100	521636011	1349	1349	1349	1349	0
65	20250207	201000	521636011	1349	1349	1349	1349	0
66	20250207	200900	521636011	1349	1349	1349	1349	0
67	20250207	200800	521636011	1349	1349	1349	1349	0
68	20250207	200700	521636011	1349	1349	1349	1349	0
69	20250207	200600	521636011	1349	1349	1349	1349	0
70	20250207	200500	521636011	1349	1349	1349	1349	0
71	20250207	200400	521636011	1349	1349	1349	1349	0
72	20250207	200300	521636011	1349	1349	1349	1349	0
73	20250207	200200	521636011	1349	1349	1349	1349	0
74	20250207	200100	521636011	1349	1349	1349	1349	0
75	20250207	200000	521636011	1349	1349	1349	1349	0
76	20250207	195900	521636011	1349	1349	1349	1349	0
77	20250207	195800	521636011	1349	1349	1349	1349	0
78	20250207	195700	521636011	1349	1349	1349	1349	0
79	20250207	195600	521636011	1349	1349	1349	1349	0
80	20250207	195500	521636011	1349	1349	1349	1349	0
81	20250207	195400	521636011	1349	1349	1349	1349	0
82	20250207	195300	521636011	1349	1349	1349	1349	0
83	20250207	195200	521636011	1349	1349	1349	1349	0
84	20250207	195100	521636011	1349	1349	1349	1349	0
85	20250207	195000	521636011	1349	1349	1349	1349	0
86	20250207	194900	521636011	1349	1349	1349	1349	0
87	20250207	194800	521636011	1349	1349	1349	1349	0
88	20250207	194700	521636011	1349	1349	1349	1349	0
89	20250207	194600	521636011	1349	1349	1349	1349	0
90	20250207	194500	521636011	1349	1349	1349	1349	0
91	20250207	194400	521636011	1349	1349	1349	1349	0
92	20250207	194300	521636011	1349	1349	1349	1349	20359
93	20250207	194200	521636011	1349	1349	1349	1349	0
94	20250207	194100	521636011	1349	1349	1349	1349	0
95	20250207	194000	521636011	1349	1349	1349	1349	0
96	20250207	193900	521636011	1349	1349	1349	1349	0
97	20250207	193800	521636011	1349	1349	1349	1349	0
98	20250207	193700	521636011	1349	1349	1349	1349	0
99	20250207	193600	521636011	1349	1349	1349	1349	0
100	20250207	193500	521636011	1349	1349	1349	1349	0
101	20250207	193400	521636011	1349	1349	1349	1349	0
102	20250207	193300	521636011	1349	1349	1349	1349	0
103	20250207	193200	521636011	1349	1349	1349	1349	0
104	20250207	193100	521636011	1349	1349	1349	1349	0
105	20250207	193000	521636011	1349	1349	1349	1349	0
106	20250207	192900	521636011	1349	1349	1349	1349	0
107	20250207	192800	521636011	1349	1349	1349	1349	0
108	20250207	192700	521636011	1349	1349	1349	1349	0
109	20250207	192600	521636011	1349	1349	1349	1349	0
110	20250207	192500	521636011	1349	1349	1349	1349	0
111	20250207	192400	521636011	1349	1349	1349	1349	0
112	20250207	192300	521636011	1349	1349	1349	1349	0
113	20250207	192200	521636011	1349	1349	1349	1349	0
114	20250207	192100	521636011	1349	1349	1349	1349	0
115	20250207	192000	521636011	1349	1349	1349	1349	0
116	20250207	191900	521636011	1349	1349	1349	1349	0
117	20250207	191800	521636011	1349	1349	1349	1349	0
118	20250207	191700	521636011	1349	1349	1349	1349	0
119	20250207	191600	521636011	1349	1349	1349	1349	0
120	20250207	191500	521636011	1349	1349	1349	1349	0
121	20250207	191400	521636011	1349	1349	1349	1349	0
122	20250207	191300	521636011	1349	1349	1349	1349	20359
123	20250207	191200	521636011	1349	1349	1349	1349	0
124	20250207	191100	521636011	1349	1349	1349	1349	0
125	20250207	191000	521636011	1349	1349	1349	1349	0
126	20250207	190900	521636011	1349	1349	1349	1349	0
127	20250207	190800	521636011	1349	1349	1349	1349	0
128	20250207	190700	521636011	1349	1349	1349	1349	0
129	20250207	190600	521636011	1349	1349	1349	1349	0
130	20250207	190500	521636011	1349	1349	1349	1349	0
131	20250207	190400	521636011	1349	1349	1349	1349	0
132	20250207	190300	521636011	1349	1349	1349	1349	0
133	20250207	190200	521636011	1349	1349	1349	1349	0
134	20250207	190100	521636011	1349	1349	1349	1349	0
135	20250207	190000	521636011	1349	1349	1349	1349	0
136	20250207	185900	521636011	1349	1349	1349	1349	0
137	20250207	185800	521636011	1349	1349	1349	1349	0
138	20250207	185700	521636011	1349	1349	1349	1349	0
139	20250207	185600	521636011	1349	1349	1349	1349	0
140	20250207	185500	521636011	1349	1349	1349	1349	0
141	20250207	185400	521636011	1349	1349	1349	1349	0
142	20250207	185300	521636011	1349	1349	1349	1349	0
143	20250207	185200	521636011	1349	1349	1349	1349	0
144	20250207	185100	521636011	1349	1349	1349	1349	0
145	20250207	185000	521636011	1349	1349	1349	1349	0
146	20250207	184900	521636011	1349	1349	1349	1349	0
147	20250207	184800	521636011	1349	1349	1349	1349	0
148	20250207	184700	521636011	1349	1349	1349	1349	0
149	20250207	184600	521636011	1349	1349	1349	1349	0
150	20250207	184500	521636011	1349	1349	1349	1349	0
151	20250207	184400	521636011	1349	1349	1349	1349	0
152	20250207	184300	521636011	1349	1349	1349	1349	20359
153	20250207	184200	521636011	1349	1349	1349	1349	0
154	20250207	184100	521636011	1349	1349	1349	1349	0
155	20250207	184000	521636011	1349	1349	1349	1349	0
156	20250207	183900	521636011	1349	1349	1349	1349	0
157	20250207	183800	521636011	1349	1349	1349	1349	0
158	20250207	183700	521636011	1349	1349	1349	1349	0
159	20250207	183600	521636011	1349	1349	1349	1349	0
160	20250207	183500	521636011	1349	1349	1349	1349	0
161	20250207	183400	521636011	1349	1349	1349	1349	0
162	20250207	183300	521636011	1349	1349	1349	1349	0
163	20250207	183200	521636011	1349	1349	1349	1349	0
164	20250207	183100	521636011	1349	1349	1349	1349	0
165	20250207	183000	521636011	1349	1349	1349	1349	0
166	20250207	182900	521636011	1349	1349	1349	1349	0
167	20250207	182800	521636011	1349	1349	1349	1349	0
168	20250207	182700	521636011	1349	1349	1349	1349	0
169	20250207	182600	521636011	1349	1349	1349	1349	0
170	20250207	182500	521636011	1349	1349	1349	1349	0
171	20250207	182400	521636011	1349	1349	1349	1349	0
172	20250207	182300	521636011	1349	1349	1349	1349	0
173	20250207	182200	521636011	1349	1349	1349	1349	0
174	20250207	182100	521636011	1349	1349	1349	1349	0
175	20250207	182000	521636011	1349	1349	1349	1349	0
176	20250207	181900	521636011	1349	1349	1349	1349	0
177	20250207	181800	521636011	1349	1349	1349	1349	0
178	20250207	181700	521636011	1349	1349	1349	1349	0
179	20250207	181600	521636011	1349	1349	1349	1349	0
180	20250207	181500	521636011	1349	1349	1349	1349	0
181	20250207	181400	521636011	1349	1349	1349	1349	0
182	20250207	181300	521636011	1349	1349	1349	1349	20359
183	20250207	181200	521636011	1349	1349	1349	1349	0
184	20250207	181100	521636011	1349	1349	1349	1349	0
185	20250207	181000	521636011	1349	1349	1349	1349	0
186	20250207	180900	521636011	1349	1349	1349	1349	0
187	20250207	180800	521636011	1349	1349	1349	1349	0
188	20250207	180700	521636011	1349	1349	1349	1349	0
189	20250207	180600	521636011	1349	1349	1349	1349	0
190	20250207	180500	521636011	1349	1349	1349	1349	0
191	20250207	180400	521636011	1349	1349	1349	1349	0
192	20250207	180300	521636011	1349	1349	1349	1349	0
193	20250207	180200	521636011	1349	1349	1349	1349	0
194	20250207	180100	521636011	1349	1349	1349	1349	0
195	20250207	180000	521636011	1349	1349	1349	1349	0
196	20250207	175900	521636011	1349	1349	1349	1349	0
197	20250207	175800	521636011	1349	1349	1349	1349	0
198	20250207	175700	521636011	1349	1349	1349	1349	0
199	20250207	175600	521636011	1349	1349	1349	1349	0
200	20250207	175500	521636011	1349	1349	1349	1349	0
201	20250207	175400	521636011	1349	1349	1349	1349	0
202	20250207	175300	521636011	1349	1349	1349	1349	0
203	20250207	175200	521636011	1349	1349	1349	1349	0
204	20250207	175100	521636011	1349	1349	1349	1349	0
205	20250207	175000	521636011	1349	1349	1349	1349	0
206	20250207	174900	521636011	1349	1349	1349	1349	0
207	20250207	174800	521636011	1349	1349	1349	1349	0
208	20250207	174700	521636011	1349	1349	1349	1349	0
209	20250207	174600	521636011	1349	1349	1349	1349	0
210	20250207	174500	521636011	1349	1349	1349	1349	0
211	20250207	174400	521636011	1349	1349	1349	1349	0
212	20250207	174300	521636011	1349	1349	1349	1349	20359
213	20250207	174200	521636011	1349	1349	1349	1349	0
214	20250207	174100	521636011	1349	1349	1349	1349	0
215	20250207	174000	521636011	1349	1349	1349	1349	0
216	20250207	173900	521636011	1349	1349	1349	1349	0
217	20250207	173800	521636011	1349	1349	1349	1349	0
218	20250207	173700	521636011	1349	1349	1349	1349	0
219	20250207	173600	521636011	1349	1349	1349	1349	0
220	20250207	173500	521636011	1349	1349	1349	1349	0
221	20250207	173400	521636011	1349	1349	1349	1349	0
222	20250207	173300	521636011	1349	1349	1349	1349	0
223	20250207	173200	521636011	1349	1349	1349	1349	0
224	20250207	173100	521636011	1349	1349	1349	1349	0
225	20250207	173000	521636011	1349	1349	1349	1349	0
226	20250207	172900	521636011	1349	1349	1349	1349	0
227	20250207	172800	521636011	1349	1349	1349	1349	0
228	20250207	172700	521636011	1349	1349	1349	1349	0
229	20250207	172600	521636011	1349	1349	1349	1349	0
230	20250207	172500	521636011	1349	1349	1349	1349	0
231	20250207	172400	521636011	1349	1349	1349	1349	0
232	20250207	172300	521636011	1349	1349	1349	1349	0
233	20250207	172200	521636011	1349	1349	1349	1349	0
234	20250207	172100	521636011	1349	1349	1349	1349	0
235	20250207	172000	521636011	1349	1349	1349	1349	0
236	20250207	171900	521636011	1349	1349	1349	1349	0
237	20250207	171800	521636011	1349	1349	1349	1349	0
238	20250207	171700	521636011	1349	1349	1349	1349	0
239	20250207	171600	521636011	1349	1349	1349	1349	0
240	20250207	171500	521636011	1349	1349	1349	1349	0
241	20250207	171400	521636011	1349	1349	1349	1349	0
242	20250207	171300	521636011	1349	1349	1349	1349	20359
243	20250207	171200	521636011	1349	1349	1349	1349	0
244	20250207	171100	521636011	1349	1349	1349	1349	0
245	20250207	171000	521636011	1349	1349	1349	1349	0
246	20250207	170900	521636011	1349	1349	1349	1349	0
247	20250207	170800	521636011	1349	1349	1349	1349	0
248	20250207	170700	521636011	1349	1349	1349	1349	0
249	20250207	170600	521636011	1349	1349	1349	1349	0
250	20250207	170500	521636011	1349	1349	1349	1349	0
251	20250207	170400	521636011	1349	1349	1349	1349	0
252	20250207	170300	521636011	1349	1349	1349	1349	0
253	20250207	170200	521636011	1349	1349	1349	1349	0
254	20250207	170100	521636011	1349	1349	1349	1349	0
255	20250207	170000	521636011	1349	1349	1349	1349	0
256	20250207	165900	521636011	1349	1349	1349	1349	0
257	20250207	165800	521636011	1349	1349	1349	1349	0
258	20250207	165700	521636011	1349	1349	1349	1349	0
259	20250207	165600	521636011	1349	1349	1349	1349	0
260	20250207	165500	521636011	1349	1349	1349	1349	0
261	20250207	165400	521636011	1349	1349	1349	1349	0
262	20250207	165300	521636011	1349	1349	1349	1349	0
263	20250207	165200	521636011	1349	1349	1349	1349	0
264	20250207	165100	521636011	1349	1349	1349	1349	0
265	20250207	165000	521636011	1349	1349	1349	1349	0
266	20250207	164900	521636011	1349	1349	1349	1349	0
267	20250207	164800	521636011	1349	1349	1349	1349	0
268	20250207	164700	521636011	1349	1349	1349	1349	0
269	20250207	164600	521636011	1349	1349	1349	1349	0
270	20250207	164500	521636011	1349	1349	1349	1349	0
271	20250207	164400	521636011	1349	1349	1349	1349	0
272	20250207	164300	521636011	1349	1349	1349	1349	20359
273	20250207	164200	521636011	1349	1349	1349	1349	0
274	20250207	164100	521636011	1349	1349	1349	1349	0
275	20250207	164000	521636011	1349	1349	1349	1349	0
276	20250207	163900	521636011	1349	1349	1349	1349	0
277	20250207	163800	521636011	1349	1349	1349	1349	0
278	20250207	163700	521636011	1349	1349	1349	1349	0
279	20250207	163600	521636011	1349	1349	1349	1349	0
280	20250207	163500	521636011	1349	1349	1349	1349	0
281	20250207	163400	521636011	1349	1349	1349	1349	0
282	20250207	163300	521636011	1349	1349	1349	1349	0
283	20250207	163200	521636011	1349	1349	1349	1349	0
284	20250207	163100	521636011	1349	1349	1349	1349	0
285	20250207	163000	521636011	1349	1349	1349	1349	0
286	20250207	162900	521636011	1349	1349	1349	1349	0
287	20250207	162800	521636011	1349	1349	1349	1349	0
288	20250207	162700	521636011	1349	1349	1349	1349	0
289	20250207	162600	521636011	1349	1349	1349	1349	0
290	20250207	162500	521636011	1349	1349	1349	1349	0
291	20250207	162400	521636011	1349	1349	1349	1349	0
292	20250207	162300	521636011	1349	1349	1349	1349	0
293	20250207	162200	521636011	1349	1349	1349	1349	0
294	20250207	162100	521636011	1349	1349	1349	1349	0
295	20250207	162000	521636011	1349	1349	1349	1349	0
296	20250207	161900	521636011	1349	1349	1349	1349	0
297	20250207	161800	521636011	1349	1349	1349	1349	0
298	20250207	161700	521636011	1349	1349	1349	1349	0
299	20250207	161600	521636011	1349	1349	1349	1349	0
300	20250207	161500	521636011	1349	1349	1349	1349	0
301	20250207	161400	521636011	1349	1349	1349	1349	0
302	20250207	161300	521636011	1349	1349	1349	1349	20359
303	20250207	161200	521636011	1349	1349	1349	1349	0
304	20250207	161100	521636011	1349	1349	1349	1349	0
305	20250207	161000	521636011	1349	1349	1349	1349	0
306	20250207	160900	521636011	1349	1349	1349	1349	0
307	20250207	160800	521636011	1349	1349	1349	1349	0
308	20250207	160700	521636011	1349	1349	1349	1349	0
309	20250207	160600	521636011	1349	1349	1349	1349	0
310	20250207	160500	521636011	1349	1349	1349	1349	0
311	20250207	160400	521636011	1349	1349	1349	1349	0
312	20250207	160300	521636011	1349	1349	1349	1349	0
313	20250207	160200	521636011	1349	1349	1349	1349	0
314	20250207	160100	521636011	1349	1349	1349	1349	0
315	20250207	160000	521636011	1349	1349	1349	1349	0
316	20250207	155900	521636011	1349	1349	1349	1349	0
317	20250207	155800	521636011	1349	1349	1349	1349	0
318	20250207	155700	521636011	1349	1349	1349	1349	0
319	20250207	155600	521636011	1349	1349	1349	1349	0
320	20250207	155500	521636011	1349	1349	1349	1349	0
321	20250207	155400	521636011	1349	1349	1349	1349	0
322	20250207	155300	521636011	1349	1349	1349	1349	0
323	20250207	155200	521636011	1349	1349	1349	1349	0
324	20250207	155100	521636011	1349	1349	1349	1349	0
325	20250207	155000	521636011	1349	1349	1349	1349	0
326	20250207	154900	521636011	1349	1349	1349	1349	0
327	20250207	154800	521636011	1349	1349	1349	1349	0
328	20250207	154700	521636011	1349	1349	1349	1349	0
329	20250207	154600	521636011	1349	1349	1349	1349	0
330	20250207	154500	521636011	1349	1349	1349	1349	0
331	20250207	154400	521636011	1349	1349	1349	1349	0
332	20250207	154300	521636011	1349	1349	1349	1349	20359
333	20250207	154200	521636011	1349	1349	1349	1349	0
334	20250207	154100	521636011	1349	1349	1349	1349	0
335	20250207	154000	521636011	1349	1349	1349	1349	0
336	20250207	153900	521636011	1349	1349	1349	1349	0
337	20250207	153800	521636011	1349	1349	1349	1349	0
338	20250207	153700	521636011	1349	1349	1349	1349	0
339	20250207	153600	521636011	1349	1349	1349	1349	0
340	20250207	153500	521636011	1349	1349	1349	1349	0
341	20250207	153400	521636011	1349	1349	1349	1349	0
342	20250207	153300	521636011	1349	1349	1349	1349	0
343	20250207	153200	521636011	1349	1349	1349	1349	0
344	20250207	153100	521636011	1349	1349	1349	1349	0
345	20250207	153000	521636011	1349	1349	1349	1349	20359
346	20250207	152900	494171720	1344	1344	1344	1344	0
347	20250207	152800	494171720	1344	1344	1344	1344	0
348	20250207	152700	494171720	1344	1344	1344	1344	0
349	20250207	152600	494171720	1344	1344	1344	1344	0
350	20250207	152500	494171720	1344	1344	1344	1344	0
351	20250207	152400	494171720	1344	1344	1344	1344	0
352	20250207	152300	494171720	1344	1344	1344	1344	0
353	20250207	152200	494171720	1344	1344	1344	1344	0
354	20250207	152100	494171720	1344	1344	1344	1344	0
355	20250207	152000	494171720	1344	1344	1344	1344	0
356	20250207	151900	494171720	1344	1345	1345	1344	548
357	20250207	151800	493434852	1345	1345	1345	1345	2011
358	20250207	151700	490730057	1346	1347	1347	1346	1970
359	20250207	151600	488078397	1347	1347	1348	1347	6540
360	20250207	151500	479268955	1346	1345	1346	1345	15987
361	20250207	151400	457750587	1346	1345	1346	1345	1389
362	20250207	151300	455881043	1345	1344	1345	1344	5279
363	20250207	151200	448782937	1344	1344	1344	1343	496
364	20250207	151100	448116375	1343	1343	1343	1343	1046
365	20250207	151000	446711597	1343	1342	1343	1342	84
366	20250207	150900	446598868	1343	1343	1344	1342	1709
367	20250207	150800	444304590	1343	1343	1344	1342	4556
368	20250207	150700	438185931	1344	1344	1344	1344	1034
369	20250207	150600	436796235	1344	1344	1345	1344	1507
370	20250207	150500	434769940	1344	1344	1344	1344	74
371	20250207	150400	434670484	1344	1339	1344	1338	3492
372	20250207	150300	429980567	1337	1337	1338	1336	393
373	20250207	150200	429455500	1339	1339	1339	1339	691
374	20250207	150100	428530251	1340	1339	1340	1339	262
375	20250207	150000	428179173	1340	1339	1340	1339	215
376	20250207	145900	427891267	1340	1340	1340	1339	4925
377	20250207	145800	421296280	1340	1340	1340	1340	11
378	20250207	145700	421281540	1340	1338	1340	1338	151
379	20250207	145600	421079345	1338	1338	1338	1337	1562
380	20250207	145500	418990053	1338	1339	1339	1338	2393
381	20250207	145400	415786010	1340	1343	1343	1340	959
382	20250207	145300	414500935	1343	1339	1343	1339	497
383	20250207	145200	413834932	1343	1343	1343	1343	300
384	20250207	145100	413432032	1343	1343	1343	1343	0
385	20250207	145000	413432032	1343	1340	1343	1340	202
386	20250207	144900	413161076	1340	1340	1340	1338	416
387	20250207	144800	412603836	1340	1338	1340	1338	127
388	20250207	144700	412433697	1339	1339	1339	1339	28
389	20250207	144600	412396205	1339	1339	1339	1339	5
390	20250207	144500	412389510	1340	1340	1340	1340	107
391	20250207	144400	412246130	1340	1342	1342	1340	3933
392	20250207	144300	406968203	1342	1341	1342	1341	300
393	20250207	144200	406565712	1342	1342	1342	1342	0
394	20250207	144100	406565712	1342	1342	1342	1342	0
395	20250207	144000	406565712	1342	1340	1342	1340	1467
396	20250207	143900	404598841	1339	1337	1339	1337	265
397	20250207	143800	404244429	1337	1337	1337	1337	300
398	20250207	143700	403843329	1337	1337	1337	1335	1773
399	20250207	143600	401475175	1335	1336	1336	1335	1139
400	20250207	143500	399954125	1337	1337	1337	1337	10
401	20250207	143400	399940755	1338	1336	1338	1336	206
402	20250207	143300	399665135	1338	1336	1338	1336	214
403	20250207	143200	399379021	1336	1336	1336	1336	294
404	20250207	143100	398986237	1336	1339	1339	1336	354
405	20250207	143000	398512561	1341	1341	1342	1339	2736
406	20250207	142900	394845818	1342	1342	1342	1341	876
407	20250207	142800	393670598	1344	1344	1344	1342	523
408	20250207	142700	392967730	1345	1342	1345	1342	474
409	20250207	142600	392330509	1345	1342	1345	1342	2249
410	20250207	142500	389305640	1344	1342	1344	1342	113
411	20250207	142400	389153847	1345	1345	1345	1342	348
412	20250207	142300	388686537	1343	1346	1346	1343	2517
413	20250207	142200	385305680	1345	1348	1348	1345	4026
414	20250207	142100	379882403	1348	1343	1348	1343	455
415	20250207	142000	379271137	1344	1346	1346	1343	1822
416	20250207	141900	376822310	1349	1349	1349	1347	907
417	20250207	141800	375598777	1349	1349	1349	1345	822
418	20250207	141700	374491970	1348	1349	1349	1345	1473
419	20250207	141600	372507763	1349	1348	1349	1344	1991
420	20250207	141500	369825127	1348	1348	1348	1344	1839
421	20250207	141400	367346995	1348	1346	1348	1343	1396
422	20250207	141300	365467540	1347	1340	1348	1340	21467
423	20250207	141200	336637352	1340	1339	1341	1339	3702
424	20250207	141100	331677206	1333	1334	1339	1333	5732
425	20250207	141000	324021332	1333	1331	1333	1331	4798
426	20250207	140900	317630520	1330	1325	1330	1325	1460
427	20250207	140800	315689055	1330	1326	1330	1325	1764
428	20250207	140700	313346673	1329	1326	1330	1326	60
429	20250207	140600	313266931	1330	1330	1330	1330	193
430	20250207	140500	313010241	1326	1326	1326	1326	40
431	20250207	140400	312957201	1327	1330	1330	1327	699
432	20250207	140300	312029028	1328	1328	1328	1328	6
433	20250207	140200	312021060	1328	1328	1328	1328	97
434	20250207	140100	311892244	1332	1325	1332	1325	415
435	20250207	140000	311342110	1325	1327	1327	1325	6508
436	20250207	135900	302714420	1327	1328	1328	1327	106
437	20250207	135800	302573657	1332	1330	1332	1330	3392
438	20250207	135700	298055721	1332	1329	1332	1329	456
439	20250207	135600	297448682	1329	1330	1330	1329	121
440	20250207	135500	297287797	1330	1330	1330	1330	1001
441	20250207	135400	295956467	1332	1332	1332	1332	106
442	20250207	135300	295815275	1332	1333	1333	1332	1401
443	20250207	135200	293947842	1333	1332	1333	1332	65
444	20250207	135100	293861198	1333	1333	1333	1333	46
445	20250207	135000	293799880	1334	1334	1334	1334	62
446	20250207	134900	293717172	1336	1333	1336	1333	2266
447	20250207	134800	290689799	1334	1336	1336	1334	1620
448	20250207	134700	288527243	1336	1335	1336	1335	3844
449	20250207	134600	283393039	1335	1332	1335	1332	3174
450	20250207	134500	279156023	1334	1334	1335	1334	1237
451	20250207	134400	277505144	1335	1330	1335	1330	732
452	20250207	134300	276528474	1335	1323	1336	1323	14556
453	20250207	134200	257158062	1327	1323	1328	1322	7559
454	20250207	134100	247148052	1326	1322	1326	1322	35
455	20250207	134000	247101778	1326	1324	1326	1323	732
456	20250207	133900	246133334	1323	1323	1323	1323	96
457	20250207	133800	246006326	1326	1325	1327	1324	1697
458	20250207	133700	243757802	1326	1326	1326	1326	1036
459	20250207	133600	242384066	1327	1325	1327	1325	557
460	20250207	133500	241644963	1327	1326	1327	1326	254
461	20250207	133400	241308007	1325	1324	1326	1324	124
462	20250207	133300	241143825	1324	1324	1325	1324	487
463	20250207	133200	240498937	1326	1324	1327	1324	459
464	20250207	133100	239889875	1324	1326	1327	1324	1703
465	20250207	133000	237633679	1327	1324	1327	1324	1317
466	20250207	132900	235887334	1326	1325	1327	1325	252
467	20250207	132800	235552941	1327	1324	1327	1324	65
468	20250207	132700	235466696	1326	1323	1327	1323	76
469	20250207	132600	235365863	1327	1320	1328	1320	82
470	20250207	132500	235257329	1327	1328	1329	1320	1995
471	20250207	132400	232610275	1328	1327	1328	1325	553
472	20250207	132300	231876441	1327	1322	1327	1322	6674
473	20250207	132200	223039280	1322	1322	1322	1322	2361
474	20250207	132100	219918038	1321	1321	1321	1321	104
475	20250207	132000	219780654	1320	1318	1321	1318	7373
476	20250207	131900	210052451	1316	1316	1316	1316	459
477	20250207	131800	209448407	1316	1316	1316	1316	461
478	20250207	131700	208841731	1316	1316	1316	1316	0
479	20250207	131600	208841731	1316	1316	1316	1316	29
480	20250207	131500	208803567	1317	1316	1317	1316	683
481	20250207	131400	207904644	1317	1317	1317	1317	20
482	20250207	131300	207878304	1318	1316	1318	1316	2035
483	20250207	131200	205196186	1318	1318	1318	1318	9
484	20250207	131100	205184324	1316	1316	1316	1316	5
485	20250207	131000	205177744	1316	1315	1316	1315	8
486	20250207	130900	205167222	1315	1316	1319	1315	17
487	20250207	130800	205144809	1316	1316	1316	1316	6
488	20250207	130700	205136913	1319	1316	1319	1316	107
489	20250207	130600	204996080	1316	1316	1316	1316	2
490	20250207	130500	204993448	1317	1317	1317	1317	137
491	20250207	130400	204813019	1318	1318	1318	1318	8
492	20250207	130300	204802475	1318	1319	1319	1318	10
493	20250207	130200	204789291	1318	1319	1319	1318	11
494	20250207	130100	204774792	1318	1318	1318	1318	6
495	20250207	130000	204766884	1317	1319	1320	1317	414
496	20250207	125900	204220821	1319	1317	1319	1317	175
497	20250207	125800	203989999	1319	1319	1319	1316	357
498	20250207	125700	203519123	1316	1320	1320	1316	18
499	20250207	125600	203495394	1320	1320	1320	1318	316
500	20250207	125500	203078882	1320	1318	1320	1318	96
501	20250207	125400	202952317	1320	1318	1320	1318	1717
502	20250207	125300	200687148	1318	1317	1321	1317	5738
503	20250207	125200	193115846	1317	1312	1317	1311	21
504	20250207	125100	193088224	1311	1311	1317	1310	15202
505	20250207	125000	173135462	1310	1310	1310	1310	12
506	20250207	124900	173119742	1310	1311	1311	1310	212
507	20250207	124800	172841816	1311	1310	1311	1310	5
508	20250207	124700	172835262	1310	1311	1311	1310	4
509	20250207	124600	172830019	1310	1310	1310	1308	1395
510	20250207	124500	171003421	1310	1310	1310	1310	0
511	20250207	124400	171003421	1310	1309	1310	1309	497
512	20250207	124300	170352464	1309	1309	1309	1309	0
513	20250207	124200	170352464	1309	1309	1309	1309	126
514	20250207	124100	170187530	1308	1308	1308	1308	0
515	20250207	124000	170187530	1308	1308	1308	1308	0
516	20250207	123900	170187530	1308	1309	1309	1308	361
517	20250207	123800	169715341	1308	1308	1308	1308	2680
518	20250207	123700	166209901	1309	1309	1309	1309	2400
519	20250207	123600	163068301	1309	1309	1309	1309	100
520	20250207	123500	162937401	1309	1309	1309	1309	1662
521	20250207	123400	160761843	1309	1309	1309	1309	100
522	20250207	123300	160630943	1310	1310	1310	1310	30
523	20250207	123200	160591643	1310	1310	1310	1310	8
524	20250207	123100	160581163	1311	1311	1311	1311	583
525	20250207	123000	159816850	1311	1311	1311	1311	110
526	20250207	122900	159672640	1309	1309	1309	1309	0
527	20250207	122800	159672640	1309	1309	1309	1309	13
528	20250207	122700	159655623	1311	1311	1311	1311	0
529	20250207	122600	159655623	1311	1311	1311	1309	329
530	20250207	122500	159224312	1310	1309	1310	1309	5
531	20250207	122400	159217763	1311	1311	1311	1311	6
532	20250207	122300	159209897	1309	1309	1309	1309	1
533	20250207	122200	159208588	1309	1309	1309	1309	1
534	20250207	122100	159207279	1309	1309	1309	1309	0
535	20250207	122000	159207279	1309	1309	1309	1309	27
536	20250207	121900	159171936	1311	1309	1311	1309	64
537	20250207	121800	159088140	1311	1310	1311	1309	1031
538	20250207	121700	157738453	1309	1310	1310	1309	216
539	20250207	121600	157455504	1309	1309	1309	1309	10
540	20250207	121500	157442414	1309	1309	1309	1309	100
541	20250207	121400	157311514	1309	1309	1309	1309	16
542	20250207	121300	157290570	1311	1311	1311	1311	0
543	20250207	121200	157290570	1311	1311	1311	1311	0
544	20250207	121100	157290570	1311	1307	1311	1307	160
545	20250207	121000	157081210	1306	1306	1306	1306	0
546	20250207	120900	157081210	1306	1306	1306	1306	0
547	20250207	120800	157081210	1306	1306	1306	1306	0
548	20250207	120700	157081210	1306	1306	1306	1306	0
549	20250207	120600	157081210	1306	1306	1306	1306	1
550	20250207	120500	157079904	1311	1311	1311	1311	1000
551	20250207	120400	155768904	1311	1309	1311	1306	8260
552	20250207	120300	144972564	1312	1312	1312	1312	0
553	20250207	120200	144972564	1312	1312	1312	1312	0
554	20250207	120100	144972564	1312	1312	1312	1312	0
555	20250207	120000	144972564	1312	1312	1312	1312	0
556	20250207	115900	144972564	1312	1311	1312	1311	9
557	20250207	115800	144960759	1312	1312	1312	1312	0
558	20250207	115700	144960759	1312	1312	1312	1312	0
559	20250207	115600	144960759	1312	1308	1312	1308	2002
560	20250207	115500	142339138	1308	1308	1308	1308	114
561	20250207	115400	142190026	1310	1310	1310	1310	0
562	20250207	115300	142190026	1310	1310	1310	1310	0
563	20250207	115200	142190026	1310	1310	1310	1310	0
564	20250207	115100	142190026	1310	1310	1310	1310	0
565	20250207	115000	142190026	1310	1310	1310	1310	0
566	20250207	114900	142190026	1310	1310	1310	1310	3
567	20250207	114800	142186096	1310	1310	1310	1310	0
568	20250207	114700	142186096	1310	1310	1310	1310	0
569	20250207	114600	142186096	1310	1310	1310	1310	30
570	20250207	114500	142146796	1307	1307	1307	1307	0
571	20250207	114400	142146796	1307	1307	1307	1307	919
572	20250207	114300	140945663	1307	1307	1307	1307	0
573	20250207	114200	140945663	1307	1310	1310	1307	449
574	20250207	114100	140358175	1310	1311	1311	1310	513
575	20250207	114000	139686133	1311	1311	1311	1311	0
576	20250207	113900	139686133	1311	1310	1311	1310	11
577	20250207	113800	139671722	1311	1310	1311	1310	222
578	20250207	113700	139380681	1310	1310	1310	1310	0
579	20250207	113600	139380681	1310	1310	1310	1310	0
580	20250207	113500	139380681	1310	1310	1310	1310	0
581	20250207	113400	139380681	1310	1309	1310	1309	1185
582	20250207	113300	137828517	1310	1310	1310	1310	12
583	20250207	113200	137812797	1310	1306	1310	1306	2
584	20250207	113100	137810181	1306	1307	1307	1306	734
585	20250207	113000	136851431	1310	1310	1310	1310	1
586	20250207	112900	136850121	1310	1310	1310	1310	62
587	20250207	112800	136768901	1310	1310	1310	1310	0
588	20250207	112700	136768901	1310	1310	1310	1310	0
589	20250207	112600	136768901	1310	1310	1310	1310	300
590	20250207	112500	136375901	1307	1307	1307	1307	1
591	20250207	112400	136374594	1306	1306	1306	1306	0
592	20250207	112300	136374594	1306	1306	1307	1306	601
593	20250207	112200	135589686	1307	1307	1307	1307	0
594	20250207	112100	135589686	1307	1309	1309	1307	10183
595	20250207	112000	122275577	1310	1310	1310	1310	1
596	20250207	111900	122274267	1311	1311	1311	1311	1
597	20250207	111800	122272956	1309	1309	1309	1309	2
598	20250207	111700	122270338	1311	1310	1311	1309	39
599	20250207	111600	122219249	1310	1310	1311	1309	71
600	20250207	111500	122126240	1309	1309	1309	1309	0
601	20250207	111400	122126240	1309	1309	1309	1309	0
602	20250207	111300	122126240	1309	1309	1309	1309	0
603	20250207	111200	122126240	1309	1309	1309	1309	385
604	20250207	111100	121622275	1310	1310	1310	1310	100
605	20250207	111000	121491275	1309	1309	1310	1309	7254
606	20250207	110900	111995685	1309	1309	1309	1309	510
607	20250207	110800	111328095	1309	1309	1309	1309	0
608	20250207	110700	111328095	1309	1309	1309	1309	331
609	20250207	110600	110894816	1309	1309	1309	1309	0
610	20250207	110500	110894816	1309	1309	1309	1309	21
611	20250207	110400	110867327	1309	1311	1311	1309	1047
612	20250207	110300	109496717	1311	1311	1311	1311	6
613	20250207	110200	109488851	1312	1312	1312	1312	0
614	20250207	110100	109488851	1312	1312	1312	1312	30
615	20250207	110000	109449491	1312	1312	1312	1312	0
616	20250207	105900	109449491	1312	1312	1312	1312	2
617	20250207	105800	109446867	1312	1312	1312	1312	6
618	20250207	105700	109438995	1312	1312	1312	1312	20
619	20250207	105600	109412755	1307	1307	1307	1307	0
620	20250207	105500	109412755	1307	1307	1307	1307	9
621	20250207	105400	109400992	1307	1307	1307	1307	7
622	20250207	105300	109391843	1308	1313	1313	1308	96
623	20250207	105200	109266035	1314	1314	1314	1314	131
624	20250207	105100	109093901	1313	1313	1313	1313	30
625	20250207	105000	109054511	1313	1314	1314	1313	226
626	20250207	104900	108757723	1313	1313	1313	1313	800
627	20250207	104800	107707323	1313	1313	1313	1313	15
628	20250207	104700	107687628	1313	1313	1313	1313	0
629	20250207	104600	107687628	1313	1311	1313	1311	463
630	20250207	104500	107079716	1310	1309	1310	1309	1510
631	20250207	104400	105103054	1309	1309	1309	1309	0
632	20250207	104300	105103054	1309	1308	1309	1308	1100
633	20250207	104200	103664044	1306	1308	1308	1306	1010
634	20250207	104100	102344964	1308	1308	1308	1308	105
635	20250207	104000	102207624	1308	1308	1308	1308	2
636	20250207	103900	102205008	1308	1308	1308	1308	523
637	20250207	103800	101520924	1308	1308	1308	1308	5
638	20250207	103700	101514384	1308	1305	1308	1305	55
639	20250207	103600	101442594	1308	1308	1308	1305	31
640	20250207	103500	101402069	1308	1308	1308	1308	68
641	20250207	103400	101313125	1308	1307	1308	1307	473
642	20250207	103300	100694839	1306	1307	1308	1305	4486
643	20250207	103200	94836635	1308	1308	1308	1308	565
644	20250207	103100	94097615	1308	1308	1308	1308	621
645	20250207	103000	93285347	1309	1310	1310	1309	232
646	20250207	102900	92981645	1310	1313	1313	1310	49
647	20250207	102800	92917410	1313	1310	1313	1309	75
648	20250207	102700	92819036	1309	1309	1309	1309	0
649	20250207	102600	92819036	1309	1310	1310	1309	204
650	20250207	102500	92551800	1313	1313	1313	1313	502
651	20250207	102400	91892674	1313	1313	1313	1313	112
652	20250207	102300	91745618	1314	1314	1314	1314	0
653	20250207	102200	91745618	1314	1314	1314	1314	0
654	20250207	102100	91745618	1314	1313	1314	1313	19
655	20250207	102000	91720654	1313	1312	1313	1312	340
656	20250207	101900	91274245	1312	1310	1312	1309	2121
657	20250207	101800	88497514	1309	1309	1309	1309	0
658	20250207	101700	88497514	1309	1309	1309	1309	0
659	20250207	101600	88497514	1309	1309	1309	1309	0
660	20250207	101500	88497514	1309	1309	1309	1309	0
661	20250207	101400	88497514	1309	1309	1309	1309	2
662	20250207	101300	88494896	1312	1311	1312	1311	2114
663	20250207	101200	85723440	1309	1310	1310	1309	504
664	20250207	101100	85063450	1310	1310	1310	1310	510
665	20250207	101000	84395350	1309	1309	1309	1309	7
666	20250207	100900	84386187	1311	1311	1311	1311	157
667	20250207	100800	84180360	1311	1311	1311	1311	201
668	20250207	100700	83916849	1311	1310	1311	1310	978
669	20250207	100600	82635665	1310	1308	1310	1308	1026
670	20250207	100500	81292385	1308	1308	1308	1308	445
671	20250207	100400	80710325	1308	1309	1309	1308	43
672	20250207	100300	80654047	1309	1309	1309	1308	1562
673	20250207	100200	78610796	1309	1308	1309	1308	50
674	20250207	100100	78545366	1308	1308	1308	1308	1
675	20250207	100000	78544058	1310	1308	1310	1308	13
676	20250207	095900	78527037	1309	1309	1309	1309	114
677	20250207	095800	78377811	1310	1310	1310	1310	2395
678	20250207	095700	75240361	1310	1310	1310	1309	1119
679	20250207	095600	73775134	1311	1311	1311	1311	15
680	20250207	095500	73755469	1311	1310	1311	1310	3105
681	20250207	095400	69687915	1310	1311	1311	1310	416
682	20250207	095300	69142926	1311	1311	1311	1311	1
683	20250207	095200	69141615	1311	1306	1311	1306	790
684	20250207	095100	68106631	1306	1306	1306	1306	0
685	20250207	095000	68106631	1306	1306	1306	1306	0
686	20250207	094900	68106631	1306	1306	1306	1306	630
687	20250207	094800	67283851	1307	1311	1311	1307	1021
688	20250207	094700	65945572	1311	1311	1311	1311	2
689	20250207	094600	65942950	1310	1310	1310	1310	931
690	20250207	094500	64723340	1310	1310	1310	1310	19
691	20250207	094400	64698450	1306	1306	1306	1306	0
692	20250207	094300	64698450	1306	1309	1309	1306	705
693	20250207	094200	63776505	1309	1309	1309	1309	163
694	20250207	094100	63563138	1306	1307	1307	1306	531
695	20250207	094000	62869642	1308	1307	1309	1307	1359
696	20250207	093900	61093389	1307	1307	1307	1307	5
697	20250207	093800	61086854	1310	1309	1311	1309	1620
698	20250207	093700	58964054	1309	1309	1309	1307	1179
699	20250207	093600	57422228	1311	1311	1311	1311	20
700	20250207	093500	57396008	1309	1309	1309	1309	150
701	20250207	093400	57199658	1310	1310	1310	1310	439
702	20250207	093300	56624568	1310	1311	1311	1310	95
703	20250207	093200	56500106	1311	1311	1311	1311	67
704	20250207	093100	56412269	1310	1310	1310	1310	188
705	20250207	093000	56165989	1311	1311	1311	1311	3
706	20250207	092900	56162056	1310	1312	1312	1309	581
707	20250207	092800	55401385	1311	1311	1311	1311	12
708	20250207	092700	55385653	1311	1310	1311	1307	775
709	20250207	092600	54371292	1310	1312	1312	1310	1885
710	20250207	092500	51901260	1310	1309	1311	1309	2503
711	20250207	092400	48622503	1306	1313	1313	1306	6219
712	20250207	092300	40482596	1314	1317	1318	1314	1357
713	20250207	092200	38695979	1317	1317	1318	1316	211
714	20250207	092100	38418271	1320	1321	1322	1318	2521
715	20250207	092000	35089403	1321	1321	1322	1320	58
716	20250207	091900	35012811	1320	1316	1320	1316	5554
717	20250207	091800	27690392	1316	1316	1316	1313	2126
718	20250207	091700	24896713	1318	1317	1318	1316	977
719	20250207	091600	23610284	1317	1316	1317	1316	326
720	20250207	091500	23181022	1317	1315	1318	1312	2387
721	20250207	091400	20046010	1316	1316	1318	1313	2553
722	20250207	091300	16684201	1316	1317	1317	1316	430
723	20250207	091200	16117894	1318	1313	1318	1312	1941
724	20250207	091100	13560428	1318	1311	1318	1311	4099
725	20250207	091000	8170735	1314	1312	1314	1312	311
726	20250207	090900	7762172	1310	1310	1310	1310	4
727	20250207	090800	7756932	1313	1309	1313	1309	83
728	20250207	090700	7648264	1310	1314	1314	1310	422
729	20250207	090600	7095428	1314	1314	1314	1314	3
730	20250207	090500	7091486	1314	1314	1314	1314	0
731	20250207	090400	7091486	1314	1310	1314	1310	88
732	20250207	090300	6976182	1314	1314	1314	1314	1106
733	20250207	090200	5522898	1314	1308	1314	1308	1169
734	20250207	090100	3991775	1307	1308	1308	1307	808
735	20250207	090000	2935469	1308	1309	1324	1308	2241