KissMeData/071090/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	195100	624271885	2950	2950	2950	2950	1441
3	20250207	195000	624271885	2950	2950	2950	2950	0
4	20250207	194900	624271885	2950	2950	2950	2950	0
5	20250207	194800	624271885	2950	2950	2950	2950	0
6	20250207	194700	624271885	2950	2950	2950	2950	0
7	20250207	194600	624271885	2950	2950	2950	2950	0
8	20250207	194500	624271885	2950	2950	2950	2950	0
9	20250207	194400	624271885	2950	2950	2950	2950	0
10	20250207	194300	624271885	2950	2950	2950	2950	0
11	20250207	194200	624271885	2950	2950	2950	2950	0
12	20250207	194100	624271885	2950	2950	2950	2950	0
13	20250207	194000	624271885	2950	2950	2950	2950	0
14	20250207	193900	624271885	2950	2950	2950	2950	0
15	20250207	193800	624271885	2950	2950	2950	2950	0
16	20250207	193700	624271885	2950	2950	2950	2950	0
17	20250207	193600	624271885	2950	2950	2950	2950	0
18	20250207	193500	624271885	2950	2950	2950	2950	0
19	20250207	193400	624271885	2950	2950	2950	2950	0
20	20250207	193300	624271885	2950	2950	2950	2950	0
21	20250207	193200	624271885	2950	2950	2950	2950	0
22	20250207	193100	624271885	2950	2950	2950	2950	0
23	20250207	193000	624271885	2950	2950	2950	2950	0
24	20250207	192900	624271885	2950	2950	2950	2950	0
25	20250207	192800	624271885	2950	2950	2950	2950	0
26	20250207	192700	624271885	2950	2950	2950	2950	0
27	20250207	192600	624271885	2950	2950	2950	2950	0
28	20250207	192500	624271885	2950	2950	2950	2950	0
29	20250207	192400	624271885	2950	2950	2950	2950	0
30	20250207	192300	624271885	2950	2950	2950	2950	0
31	20250207	192200	624271885	2950	2950	2950	2950	0
32	20250207	192100	624271885	2950	2950	2950	2950	1441
33	20250207	192000	624271885	2950	2950	2950	2950	0
34	20250207	191900	624271885	2950	2950	2950	2950	0
35	20250207	191800	624271885	2950	2950	2950	2950	0
36	20250207	191700	624271885	2950	2950	2950	2950	0
37	20250207	191600	624271885	2950	2950	2950	2950	0
38	20250207	191500	624271885	2950	2950	2950	2950	0
39	20250207	191400	624271885	2950	2950	2950	2950	0
40	20250207	191300	624271885	2950	2950	2950	2950	0
41	20250207	191200	624271885	2950	2950	2950	2950	0
42	20250207	191100	624271885	2950	2950	2950	2950	0
43	20250207	191000	624271885	2950	2950	2950	2950	0
44	20250207	190900	624271885	2950	2950	2950	2950	0
45	20250207	190800	624271885	2950	2950	2950	2950	0
46	20250207	190700	624271885	2950	2950	2950	2950	0
47	20250207	190600	624271885	2950	2950	2950	2950	0
48	20250207	190500	624271885	2950	2950	2950	2950	0
49	20250207	190400	624271885	2950	2950	2950	2950	0
50	20250207	190300	624271885	2950	2950	2950	2950	0
51	20250207	190200	624271885	2950	2950	2950	2950	0
52	20250207	190100	624271885	2950	2950	2950	2950	0
53	20250207	190000	624271885	2950	2950	2950	2950	0
54	20250207	185900	624271885	2950	2950	2950	2950	0
55	20250207	185800	624271885	2950	2950	2950	2950	0
56	20250207	185700	624271885	2950	2950	2950	2950	0
57	20250207	185600	624271885	2950	2950	2950	2950	0
58	20250207	185500	624271885	2950	2950	2950	2950	0
59	20250207	185400	624271885	2950	2950	2950	2950	0
60	20250207	185300	624271885	2950	2950	2950	2950	0
61	20250207	185200	624271885	2950	2950	2950	2950	0
62	20250207	185100	624271885	2950	2950	2950	2950	1441
63	20250207	185000	624271885	2950	2950	2950	2950	0
64	20250207	184900	624271885	2950	2950	2950	2950	0
65	20250207	184800	624271885	2950	2950	2950	2950	0
66	20250207	184700	624271885	2950	2950	2950	2950	0
67	20250207	184600	624271885	2950	2950	2950	2950	0
68	20250207	184500	624271885	2950	2950	2950	2950	0
69	20250207	184400	624271885	2950	2950	2950	2950	0
70	20250207	184300	624271885	2950	2950	2950	2950	0
71	20250207	184200	624271885	2950	2950	2950	2950	0
72	20250207	184100	624271885	2950	2950	2950	2950	0
73	20250207	184000	624271885	2950	2950	2950	2950	0
74	20250207	183900	624271885	2950	2950	2950	2950	0
75	20250207	183800	624271885	2950	2950	2950	2950	0
76	20250207	183700	624271885	2950	2950	2950	2950	0
77	20250207	183600	624271885	2950	2950	2950	2950	0
78	20250207	183500	624271885	2950	2950	2950	2950	0
79	20250207	183400	624271885	2950	2950	2950	2950	0
80	20250207	183300	624271885	2950	2950	2950	2950	0
81	20250207	183200	624271885	2950	2950	2950	2950	0
82	20250207	183100	624271885	2950	2950	2950	2950	0
83	20250207	183000	624271885	2950	2950	2950	2950	0
84	20250207	182900	624271885	2950	2950	2950	2950	0
85	20250207	182800	624271885	2950	2950	2950	2950	0
86	20250207	182700	624271885	2950	2950	2950	2950	0
87	20250207	182600	624271885	2950	2950	2950	2950	0
88	20250207	182500	624271885	2950	2950	2950	2950	0
89	20250207	182400	624271885	2950	2950	2950	2950	0
90	20250207	182300	624271885	2950	2950	2950	2950	0
91	20250207	182200	624271885	2950	2950	2950	2950	0
92	20250207	182100	624271885	2950	2950	2950	2950	1441
93	20250207	182000	624271885	2950	2950	2950	2950	0
94	20250207	181900	624271885	2950	2950	2950	2950	0
95	20250207	181800	624271885	2950	2950	2950	2950	0
96	20250207	181700	624271885	2950	2950	2950	2950	0
97	20250207	181600	624271885	2950	2950	2950	2950	0
98	20250207	181500	624271885	2950	2950	2950	2950	0
99	20250207	181400	624271885	2950	2950	2950	2950	0
100	20250207	181300	624271885	2950	2950	2950	2950	0
101	20250207	181200	624271885	2950	2950	2950	2950	0
102	20250207	181100	624271885	2950	2950	2950	2950	0
103	20250207	181000	624271885	2950	2950	2950	2950	0
104	20250207	180900	624271885	2950	2950	2950	2950	0
105	20250207	180800	624271885	2950	2950	2950	2950	0
106	20250207	180700	624271885	2950	2950	2950	2950	0
107	20250207	180600	624271885	2950	2950	2950	2950	0
108	20250207	180500	624271885	2950	2950	2950	2950	0
109	20250207	180400	624271885	2950	2950	2950	2950	0
110	20250207	180300	624271885	2950	2950	2950	2950	0
111	20250207	180200	624271885	2950	2950	2950	2950	0
112	20250207	180100	624271885	2950	2950	2950	2950	0
113	20250207	180000	624271885	2950	2950	2950	2950	0
114	20250207	175900	624271885	2950	2950	2950	2950	0
115	20250207	175800	624271885	2950	2950	2950	2950	0
116	20250207	175700	624271885	2950	2950	2950	2950	0
117	20250207	175600	624271885	2950	2950	2950	2950	0
118	20250207	175500	624271885	2950	2950	2950	2950	0
119	20250207	175400	624271885	2950	2950	2950	2950	0
120	20250207	175300	624271885	2950	2950	2950	2950	0
121	20250207	175200	624271885	2950	2950	2950	2950	0
122	20250207	175100	624271885	2950	2950	2950	2950	1441
123	20250207	175000	624271885	2950	2950	2950	2950	0
124	20250207	174900	624271885	2950	2950	2950	2950	0
125	20250207	174800	624271885	2950	2950	2950	2950	0
126	20250207	174700	624271885	2950	2950	2950	2950	0
127	20250207	174600	624271885	2950	2950	2950	2950	0
128	20250207	174500	624271885	2950	2950	2950	2950	0
129	20250207	174400	624271885	2950	2950	2950	2950	0
130	20250207	174300	624271885	2950	2950	2950	2950	0
131	20250207	174200	624271885	2950	2950	2950	2950	0
132	20250207	174100	624271885	2950	2950	2950	2950	0
133	20250207	174000	624271885	2950	2950	2950	2950	0
134	20250207	173900	624271885	2950	2950	2950	2950	0
135	20250207	173800	624271885	2950	2950	2950	2950	0
136	20250207	173700	624271885	2950	2950	2950	2950	0
137	20250207	173600	624271885	2950	2950	2950	2950	0
138	20250207	173500	624271885	2950	2950	2950	2950	0
139	20250207	173400	624271885	2950	2950	2950	2950	0
140	20250207	173300	624271885	2950	2950	2950	2950	0
141	20250207	173200	624271885	2950	2950	2950	2950	0
142	20250207	173100	624271885	2950	2950	2950	2950	0
143	20250207	173000	624271885	2950	2950	2950	2950	0
144	20250207	172900	624271885	2950	2950	2950	2950	0
145	20250207	172800	624271885	2950	2950	2950	2950	0
146	20250207	172700	624271885	2950	2950	2950	2950	0
147	20250207	172600	624271885	2950	2950	2950	2950	0
148	20250207	172500	624271885	2950	2950	2950	2950	0
149	20250207	172400	624271885	2950	2950	2950	2950	0
150	20250207	172300	624271885	2950	2950	2950	2950	0
151	20250207	172200	624271885	2950	2950	2950	2950	0
152	20250207	172100	624271885	2950	2950	2950	2950	1441
153	20250207	172000	624271885	2950	2950	2950	2950	0
154	20250207	171900	624271885	2950	2950	2950	2950	0
155	20250207	171800	624271885	2950	2950	2950	2950	0
156	20250207	171700	624271885	2950	2950	2950	2950	0
157	20250207	171600	624271885	2950	2950	2950	2950	0
158	20250207	171500	624271885	2950	2950	2950	2950	0
159	20250207	171400	624271885	2950	2950	2950	2950	0
160	20250207	171300	624271885	2950	2950	2950	2950	0
161	20250207	171200	624271885	2950	2950	2950	2950	0
162	20250207	171100	624271885	2950	2950	2950	2950	0
163	20250207	171000	624271885	2950	2950	2950	2950	0
164	20250207	170900	624271885	2950	2950	2950	2950	0
165	20250207	170800	624271885	2950	2950	2950	2950	0
166	20250207	170700	624271885	2950	2950	2950	2950	0
167	20250207	170600	624271885	2950	2950	2950	2950	0
168	20250207	170500	624271885	2950	2950	2950	2950	0
169	20250207	170400	624271885	2950	2950	2950	2950	0
170	20250207	170300	624271885	2950	2950	2950	2950	0
171	20250207	170200	624271885	2950	2950	2950	2950	0
172	20250207	170100	624271885	2950	2950	2950	2950	0
173	20250207	170000	624271885	2950	2950	2950	2950	0
174	20250207	165900	624271885	2950	2950	2950	2950	0
175	20250207	165800	624271885	2950	2950	2950	2950	0
176	20250207	165700	624271885	2950	2950	2950	2950	0
177	20250207	165600	624271885	2950	2950	2950	2950	0
178	20250207	165500	624271885	2950	2950	2950	2950	0
179	20250207	165400	624271885	2950	2950	2950	2950	0
180	20250207	165300	624271885	2950	2950	2950	2950	0
181	20250207	165200	624271885	2950	2950	2950	2950	0
182	20250207	165100	624271885	2950	2950	2950	2950	1441
183	20250207	165000	624271885	2950	2950	2950	2950	0
184	20250207	164900	624271885	2950	2950	2950	2950	0
185	20250207	164800	624271885	2950	2950	2950	2950	0
186	20250207	164700	624271885	2950	2950	2950	2950	0
187	20250207	164600	624271885	2950	2950	2950	2950	0
188	20250207	164500	624271885	2950	2950	2950	2950	0
189	20250207	164400	624271885	2950	2950	2950	2950	0
190	20250207	164300	624271885	2950	2950	2950	2950	0
191	20250207	164200	624271885	2950	2950	2950	2950	0
192	20250207	164100	624271885	2950	2950	2950	2950	0
193	20250207	164000	624271885	2950	2950	2950	2950	0
194	20250207	163900	624271885	2950	2950	2950	2950	0
195	20250207	163800	624271885	2950	2950	2950	2950	0
196	20250207	163700	624271885	2950	2950	2950	2950	0
197	20250207	163600	624271885	2950	2950	2950	2950	0
198	20250207	163500	624271885	2950	2950	2950	2950	0
199	20250207	163400	624271885	2950	2950	2950	2950	0
200	20250207	163300	624271885	2950	2950	2950	2950	0
201	20250207	163200	624271885	2950	2950	2950	2950	0
202	20250207	163100	624271885	2950	2950	2950	2950	0
203	20250207	163000	624271885	2950	2950	2950	2950	0
204	20250207	162900	624271885	2950	2950	2950	2950	0
205	20250207	162800	624271885	2950	2950	2950	2950	0
206	20250207	162700	624271885	2950	2950	2950	2950	0
207	20250207	162600	624271885	2950	2950	2950	2950	0
208	20250207	162500	624271885	2950	2950	2950	2950	0
209	20250207	162400	624271885	2950	2950	2950	2950	0
210	20250207	162300	624271885	2950	2950	2950	2950	0
211	20250207	162200	624271885	2950	2950	2950	2950	0
212	20250207	162100	624271885	2950	2950	2950	2950	1441
213	20250207	162000	624271885	2950	2950	2950	2950	0
214	20250207	161900	624271885	2950	2950	2950	2950	0
215	20250207	161800	624271885	2950	2950	2950	2950	0
216	20250207	161700	624271885	2950	2950	2950	2950	0
217	20250207	161600	624271885	2950	2950	2950	2950	0
218	20250207	161500	624271885	2950	2950	2950	2950	0
219	20250207	161400	624271885	2950	2950	2950	2950	0
220	20250207	161300	624271885	2950	2950	2950	2950	0
221	20250207	161200	624271885	2950	2950	2950	2950	0
222	20250207	161100	624271885	2950	2950	2950	2950	0
223	20250207	161000	624271885	2950	2950	2950	2950	0
224	20250207	160900	624271885	2950	2950	2950	2950	0
225	20250207	160800	624271885	2950	2950	2950	2950	0
226	20250207	160700	624271885	2950	2950	2950	2950	0
227	20250207	160600	624271885	2950	2950	2950	2950	0
228	20250207	160500	624271885	2950	2950	2950	2950	0
229	20250207	160400	624271885	2950	2950	2950	2950	0
230	20250207	160300	624271885	2950	2950	2950	2950	0
231	20250207	160200	624271885	2950	2950	2950	2950	0
232	20250207	160100	624271885	2950	2950	2950	2950	0
233	20250207	160000	624271885	2950	2950	2950	2950	0
234	20250207	155900	624271885	2950	2950	2950	2950	0
235	20250207	155800	624271885	2950	2950	2950	2950	0
236	20250207	155700	624271885	2950	2950	2950	2950	0
237	20250207	155600	624271885	2950	2950	2950	2950	0
238	20250207	155500	624271885	2950	2950	2950	2950	0
239	20250207	155400	624271885	2950	2950	2950	2950	0
240	20250207	155300	624271885	2950	2950	2950	2950	0
241	20250207	155200	624271885	2950	2950	2950	2950	0
242	20250207	155100	624271885	2950	2950	2950	2950	1441
243	20250207	155000	624271885	2950	2950	2950	2950	0
244	20250207	154900	624271885	2950	2950	2950	2950	0
245	20250207	154800	624271885	2950	2950	2950	2950	0
246	20250207	154700	624271885	2950	2950	2950	2950	0
247	20250207	154600	624271885	2950	2950	2950	2950	0
248	20250207	154500	624271885	2950	2950	2950	2950	0
249	20250207	154400	624271885	2950	2950	2950	2950	0
250	20250207	154300	624271885	2950	2950	2950	2950	0
251	20250207	154200	624271885	2950	2950	2950	2950	0
252	20250207	154100	624271885	2950	2950	2950	2950	0
253	20250207	154000	624271885	2950	2950	2950	2950	0
254	20250207	153900	624271885	2950	2950	2950	2950	0
255	20250207	153800	624271885	2950	2950	2950	2950	0
256	20250207	153700	624271885	2950	2950	2950	2950	0
257	20250207	153600	624271885	2950	2950	2950	2950	0
258	20250207	153500	624271885	2950	2950	2950	2950	0
259	20250207	153400	624271885	2950	2950	2950	2950	0
260	20250207	153300	624271885	2950	2950	2950	2950	0
261	20250207	153200	624271885	2950	2950	2950	2950	0
262	20250207	153100	624271885	2950	2950	2950	2950	0
263	20250207	153000	624271885	2950	2950	2950	2950	1441
264	20250207	152900	620020935	2955	2955	2955	2955	0
265	20250207	152800	620020935	2955	2955	2955	2955	0
266	20250207	152700	620020935	2955	2955	2955	2955	0
267	20250207	152600	620020935	2955	2955	2955	2955	0
268	20250207	152500	620020935	2955	2955	2955	2955	0
269	20250207	152400	620020935	2955	2955	2955	2955	0
270	20250207	152300	620020935	2955	2955	2955	2955	0
271	20250207	152200	620020935	2955	2955	2955	2955	0
272	20250207	152100	620020935	2955	2955	2955	2955	0
273	20250207	152000	620020935	2955	2955	2955	2955	0
274	20250207	151900	620020935	2955	2955	2955	2950	188
275	20250207	151800	619466050	2950	2955	2955	2950	484
276	20250207	151700	618038245	2950	2945	2950	2945	450
277	20250207	151600	616711035	2945	2945	2945	2945	26
278	20250207	151500	616634465	2950	2940	2950	2940	514
279	20250207	151400	615120965	2945	2945	2945	2945	211
280	20250207	151300	614499570	2950	2950	2950	2950	78
281	20250207	151200	614269470	2950	2950	2950	2950	501
282	20250207	151100	612791520	2940	2940	2940	2940	1630
283	20250207	151000	607999320	2945	2945	2945	2945	72
284	20250207	150900	607787280	2945	2945	2945	2945	431
285	20250207	150800	606517985	2940	2940	2940	2940	21
286	20250207	150700	606456245	2940	2940	2940	2940	0
287	20250207	150600	606456245	2940	2940	2940	2940	3
288	20250207	150500	606447425	2935	2945	2945	2935	1056
289	20250207	150400	603346615	2945	2940	2945	2940	398
290	20250207	150300	602175080	2945	2950	2950	2945	219
291	20250207	150200	601529625	2950	2945	2950	2945	3018
292	20250207	150100	592626615	2945	2945	2945	2945	0
293	20250207	150000	592626615	2945	2940	2950	2940	922
294	20250207	145900	589907335	2950	2945	2950	2945	19
295	20250207	145800	589851375	2945	2945	2945	2945	36
296	20250207	145700	589745355	2950	2940	2950	2935	4397
297	20250207	145600	576790750	2940	2940	2940	2940	1
298	20250207	145500	576787810	2935	2935	2935	2935	0
299	20250207	145400	576787810	2935	2935	2935	2935	384
300	20250207	145300	575660770	2940	2940	2940	2940	0
301	20250207	145200	575660770	2940	2940	2940	2940	0
302	20250207	145100	575660770	2940	2940	2940	2940	2
303	20250207	145000	575654890	2935	2935	2935	2935	0
304	20250207	144900	575654890	2935	2935	2935	2935	0
305	20250207	144800	575654890	2935	2935	2935	2935	443
306	20250207	144700	574354685	2935	2935	2935	2935	0
307	20250207	144600	574354685	2935	2935	2935	2935	1
308	20250207	144500	574351750	2930	2930	2935	2930	12
309	20250207	144400	574316585	2935	2935	2935	2935	13
310	20250207	144300	574278430	2930	2930	2930	2930	0
311	20250207	144200	574278430	2930	2930	2930	2930	0
312	20250207	144100	574278430	2930	2930	2930	2930	0
313	20250207	144000	574278430	2930	2930	2930	2930	100
314	20250207	143900	573985430	2925	2925	2925	2925	1000
315	20250207	143800	571060430	2930	2930	2930	2930	305
316	20250207	143700	570166780	2930	2930	2930	2930	1442
317	20250207	143600	565941720	2930	2930	2930	2930	1000
318	20250207	143500	563011720	2935	2935	2935	2935	0
319	20250207	143400	563011720	2935	2935	2935	2935	1
320	20250207	143300	563008785	2935	2935	2935	2935	0
321	20250207	143200	563008785	2935	2935	2935	2935	0
322	20250207	143100	563008785	2935	2935	2935	2935	7
323	20250207	143000	562988240	2935	2935	2935	2935	0
324	20250207	142900	562988240	2935	2935	2935	2935	77
325	20250207	142800	562762245	2935	2935	2935	2935	0
326	20250207	142700	562762245	2935	2935	2935	2935	93
327	20250207	142600	562489290	2935	2935	2935	2935	16
328	20250207	142500	562442330	2935	2935	2935	2935	0
329	20250207	142400	562442330	2935	2935	2935	2935	1
330	20250207	142300	562439395	2940	2940	2940	2940	0
331	20250207	142200	562439395	2940	2940	2940	2940	0
332	20250207	142100	562439395	2940	2940	2940	2940	0
333	20250207	142000	562439395	2940	2940	2940	2940	0
334	20250207	141900	562439395	2940	2940	2940	2940	0
335	20250207	141800	562439395	2940	2940	2940	2940	0
336	20250207	141700	562439395	2940	2940	2940	2940	0
337	20250207	141600	562439395	2940	2940	2940	2940	0
338	20250207	141500	562439395	2940	2940	2940	2940	0
339	20250207	141400	562439395	2940	2940	2940	2940	0
340	20250207	141300	562439395	2940	2940	2940	2940	36
341	20250207	141200	562333555	2940	2940	2940	2940	0
342	20250207	141100	562333555	2940	2940	2940	2940	0
343	20250207	141000	562333555	2940	2940	2940	2940	284
344	20250207	140900	561498595	2940	2940	2940	2940	1
345	20250207	140800	561495655	2930	2930	2930	2930	0
346	20250207	140700	561495655	2930	2930	2930	2930	4
347	20250207	140600	561483935	2940	2940	2940	2940	0
348	20250207	140500	561483935	2940	2940	2940	2940	300
349	20250207	140400	560601935	2940	2940	2940	2940	1
350	20250207	140300	560598995	2930	2930	2930	2930	0
351	20250207	140200	560598995	2930	2930	2930	2930	0
352	20250207	140100	560598995	2930	2930	2930	2930	38
353	20250207	140000	560487655	2940	2930	2940	2930	349
354	20250207	135900	559464085	2930	2930	2930	2930	0
355	20250207	135800	559464085	2930	2930	2930	2930	0
356	20250207	135700	559464085	2930	2930	2930	2930	0
357	20250207	135600	559464085	2930	2930	2930	2930	457
358	20250207	135500	558125075	2930	2930	2930	2930	0
359	20250207	135400	558125075	2930	2930	2930	2930	0
360	20250207	135300	558125075	2930	2930	2930	2930	0
361	20250207	135200	558125075	2930	2930	2930	2930	162
362	20250207	135100	557650415	2940	2940	2940	2940	3
363	20250207	135000	557641595	2930	2930	2930	2930	2
364	20250207	134900	557635735	2930	2930	2930	2930	19
365	20250207	134800	557580065	2935	2935	2935	2935	0
366	20250207	134700	557580065	2935	2935	2935	2935	0
367	20250207	134600	557580065	2935	2940	2940	2935	272
368	20250207	134500	556781740	2935	2935	2935	2935	20
369	20250207	134400	556723040	2935	2935	2935	2935	49
370	20250207	134300	556579225	2935	2935	2935	2935	1
371	20250207	134200	556576290	2930	2930	2930	2930	0
372	20250207	134100	556576290	2930	2930	2930	2930	668
373	20250207	134000	554619050	2930	2930	2930	2930	0
374	20250207	133900	554619050	2930	2930	2930	2930	803
375	20250207	133800	552266260	2940	2940	2940	2940	0
376	20250207	133700	552266260	2940	2940	2940	2940	0
377	20250207	133600	552266260	2940	2940	2940	2940	40
378	20250207	133500	552148660	2930	2930	2930	2930	0
379	20250207	133400	552148660	2930	2930	2930	2930	0
380	20250207	133300	552148660	2930	2925	2930	2925	602
381	20250207	133200	550387800	2925	2935	2935	2925	1500
382	20250207	133100	545995285	2940	2940	2940	2940	10
383	20250207	133000	545965885	2940	2940	2940	2940	3
384	20250207	132900	545957065	2940	2940	2940	2940	170
385	20250207	132800	545457265	2930	2930	2930	2930	0
386	20250207	132700	545457265	2930	2930	2930	2930	60
387	20250207	132600	545281465	2940	2940	2940	2940	1
388	20250207	132500	545278525	2930	2930	2930	2930	200
389	20250207	132400	544692525	2930	2930	2930	2930	50
390	20250207	132300	544546025	2930	2930	2930	2930	50
391	20250207	132200	544399525	2930	2930	2930	2930	0
392	20250207	132100	544399525	2930	2930	2930	2930	60
393	20250207	132000	544223725	2930	2930	2930	2930	0
394	20250207	131900	544223725	2930	2930	2930	2930	7643
395	20250207	131800	521829735	2925	2925	2925	2925	0
396	20250207	131700	521829735	2925	2925	2925	2925	1
397	20250207	131600	521826810	2930	2930	2930	2930	0
398	20250207	131500	521826810	2930	2930	2930	2930	0
399	20250207	131400	521826810	2930	2930	2930	2930	15
400	20250207	131300	521782860	2930	2930	2930	2930	11
401	20250207	131200	521750630	2925	2925	2925	2925	4
402	20250207	131100	521738930	2930	2930	2930	2930	300
403	20250207	131000	520859930	2930	2930	2930	2930	443
404	20250207	130900	519561940	2930	2930	2930	2930	0
405	20250207	130800	519561940	2930	2930	2930	2930	0
406	20250207	130700	519561940	2930	2930	2930	2930	0
407	20250207	130600	519561940	2930	2930	2930	2930	0
408	20250207	130500	519561940	2930	2930	2930	2930	182
409	20250207	130400	519028680	2930	2930	2930	2930	65
410	20250207	130300	518838230	2945	2945	2945	2945	10
411	20250207	130200	518808780	2945	2930	2945	2930	136
412	20250207	130100	518410285	2940	2940	2940	2940	0
413	20250207	130000	518410285	2940	2940	2940	2940	5844
414	20250207	125900	501228925	2940	2935	2940	2935	1148
415	20250207	125800	497854195	2935	2935	2935	2935	0
416	20250207	125700	497854195	2935	2935	2935	2935	1
417	20250207	125600	497851260	2935	2935	2935	2935	0
418	20250207	125500	497851260	2935	2935	2935	2935	0
419	20250207	125400	497851260	2935	2935	2935	2935	0
420	20250207	125300	497851260	2935	2935	2935	2935	0
421	20250207	125200	497851260	2935	2935	2935	2935	0
422	20250207	125100	497851260	2935	2935	2935	2935	200
423	20250207	125000	497264260	2935	2935	2935	2935	0
424	20250207	124900	497264260	2935	2935	2935	2935	0
425	20250207	124800	497264260	2935	2935	2935	2935	0
426	20250207	124700	497264260	2935	2935	2935	2935	37
427	20250207	124600	497155665	2930	2930	2930	2930	0
428	20250207	124500	497155665	2930	2930	2930	2930	0
429	20250207	124400	497155665	2930	2930	2930	2930	29
430	20250207	124300	497070695	2930	2930	2930	2930	50
431	20250207	124200	496924195	2925	2925	2925	2925	0
432	20250207	124100	496924195	2925	2925	2925	2925	0
433	20250207	124000	496924195	2925	2925	2925	2925	500
434	20250207	123900	495461695	2925	2925	2925	2925	0
435	20250207	123800	495461695	2925	2925	2925	2925	19
436	20250207	123700	495406120	2925	2925	2925	2925	0
437	20250207	123600	495406120	2925	2925	2925	2925	200
438	20250207	123500	494821120	2925	2925	2925	2925	0
439	20250207	123400	494821120	2925	2925	2925	2925	10
440	20250207	123300	494791870	2935	2935	2935	2935	1000
441	20250207	123200	491856870	2935	2935	2935	2935	0
442	20250207	123100	491856870	2935	2935	2935	2935	0
443	20250207	123000	491856870	2935	2935	2935	2935	1
444	20250207	122900	491853935	2920	2920	2920	2920	0
445	20250207	122800	491853935	2920	2930	2930	2920	1325
446	20250207	122700	487982700	2930	2930	2930	2930	0
447	20250207	122600	487982700	2930	2930	2930	2930	300
448	20250207	122500	487103700	2930	2930	2930	2930	35
449	20250207	122400	487001150	2930	2930	2930	2930	100
450	20250207	122300	486708150	2930	2930	2930	2930	165
451	20250207	122200	486224700	2930	2930	2930	2930	1
452	20250207	122100	486221770	2930	2930	2930	2930	0
453	20250207	122000	486221770	2930	2930	2930	2930	0
454	20250207	121900	486221770	2930	2930	2930	2930	3
455	20250207	121800	486212980	2930	2930	2930	2930	1
456	20250207	121700	486210050	2925	2925	2925	2925	1125
457	20250207	121600	482919425	2920	2920	2920	2920	20
458	20250207	121500	482861025	2920	2920	2920	2920	685
459	20250207	121400	480860825	2920	2920	2920	2920	0
460	20250207	121300	480860825	2920	2920	2920	2920	0
461	20250207	121200	480860825	2920	2920	2920	2920	0
462	20250207	121100	480860825	2920	2920	2920	2920	0
463	20250207	121000	480860825	2920	2920	2920	2920	0
464	20250207	120900	480860825	2920	2920	2920	2920	101
465	20250207	120800	480565905	2925	2925	2925	2925	0
466	20250207	120700	480565905	2925	2925	2925	2925	0
467	20250207	120600	480565905	2925	2925	2925	2925	10
468	20250207	120500	480536655	2920	2920	2920	2920	0
469	20250207	120400	480536655	2920	2920	2920	2920	0
470	20250207	120300	480536655	2920	2920	2920	2920	0
471	20250207	120200	480536655	2920	2920	2920	2920	0
472	20250207	120100	480536655	2920	2920	2920	2920	0
473	20250207	120000	480536655	2920	2920	2920	2920	0
474	20250207	115900	480536655	2920	2920	2920	2920	0
475	20250207	115800	480536655	2920	2920	2920	2920	531
476	20250207	115700	478986135	2925	2925	2925	2925	2
477	20250207	115600	478980285	2920	2920	2920	2920	171
478	20250207	115500	478480965	2920	2920	2920	2920	1310
479	20250207	115400	474655765	2925	2925	2925	2925	20
480	20250207	115300	474597265	2920	2920	2920	2920	0
481	20250207	115200	474597265	2920	2920	2920	2920	0
482	20250207	115100	474597265	2920	2920	2920	2920	0
483	20250207	115000	474597265	2920	2920	2920	2920	0
484	20250207	114900	474597265	2920	2920	2920	2920	0
485	20250207	114800	474597265	2920	2920	2920	2920	0
486	20250207	114700	474597265	2920	2920	2920	2920	0
487	20250207	114600	474597265	2920	2920	2920	2920	396
488	20250207	114500	473440945	2925	2925	2925	2925	0
489	20250207	114400	473440945	2925	2925	2925	2925	1
490	20250207	114300	473438020	2920	2920	2920	2920	119
491	20250207	114200	473090540	2920	2920	2920	2920	0
492	20250207	114100	473090540	2920	2920	2920	2920	70
493	20250207	114000	472886140	2920	2920	2920	2920	0
494	20250207	113900	472886140	2920	2925	2925	2920	372
495	20250207	113800	471799040	2920	2920	2920	2920	0
496	20250207	113700	471799040	2920	2920	2920	2920	0
497	20250207	113600	471799040	2920	2925	2925	2920	704
498	20250207	113500	469742225	2930	2930	2930	2930	0
499	20250207	113400	469742225	2930	2930	2930	2930	0
500	20250207	113300	469742225	2930	2930	2930	2930	0
501	20250207	113200	469742225	2930	2930	2930	2930	0
502	20250207	113100	469742225	2930	2930	2930	2930	1
503	20250207	113000	469739295	2935	2935	2935	2935	0
504	20250207	112900	469739295	2935	2925	2935	2925	345
505	20250207	112800	468730160	2935	2935	2935	2935	0
506	20250207	112700	468730160	2935	2935	2935	2935	0
507	20250207	112600	468730160	2935	2935	2935	2935	1
508	20250207	112500	468727225	2925	2925	2925	2925	600
509	20250207	112400	466972225	2935	2935	2935	2935	0
510	20250207	112300	466972225	2935	2935	2935	2935	0
511	20250207	112200	466972225	2935	2935	2935	2935	0
512	20250207	112100	466972225	2935	2935	2935	2935	0
513	20250207	112000	466972225	2935	2935	2935	2935	36
514	20250207	111900	466866565	2935	2935	2935	2935	0
515	20250207	111800	466866565	2935	2935	2935	2935	3
516	20250207	111700	466857760	2925	2925	2925	2925	0
517	20250207	111600	466857760	2925	2925	2925	2925	582
518	20250207	111500	465155410	2935	2935	2935	2935	0
519	20250207	111400	465155410	2935	2935	2935	2935	1
520	20250207	111300	465152475	2925	2925	2925	2925	12
521	20250207	111200	465117375	2935	2935	2935	2935	20
522	20250207	111100	465058675	2935	2935	2935	2935	1
523	20250207	111000	465055740	2930	2930	2930	2930	0
524	20250207	110900	465055740	2930	2930	2930	2930	0
525	20250207	110800	465055740	2930	2930	2930	2930	81
526	20250207	110700	464818410	2935	2935	2935	2935	0
527	20250207	110600	464818410	2935	2930	2935	2930	1721
528	20250207	110500	459773775	2930	2930	2930	2930	0
529	20250207	110400	459773775	2930	2935	2935	2930	58
530	20250207	110300	459603785	2935	2935	2935	2935	0
531	20250207	110200	459603785	2935	2935	2935	2935	0
532	20250207	110100	459603785	2935	2935	2935	2935	10
533	20250207	110000	459574435	2935	2935	2935	2935	0
534	20250207	105900	459574435	2935	2935	2935	2935	360
535	20250207	105800	458517835	2935	2935	2935	2935	190
536	20250207	105700	457960185	2930	2930	2930	2930	0
537	20250207	105600	457960185	2930	2930	2930	2930	0
538	20250207	105500	457960185	2930	2930	2930	2930	350
539	20250207	105400	456934685	2935	2935	2935	2935	0
540	20250207	105300	456934685	2935	2935	2935	2935	200
541	20250207	105200	456347685	2930	2930	2930	2930	51
542	20250207	105100	456198255	2930	2930	2930	2930	3
543	20250207	105000	456189465	2920	2920	2920	2920	0
544	20250207	104900	456189465	2920	2920	2920	2920	35
545	20250207	104800	456087265	2920	2925	2925	2920	1313
546	20250207	104700	452248450	2925	2920	2925	2920	2180
547	20250207	104600	445879450	2920	2920	2920	2920	0
548	20250207	104500	445879450	2920	2920	2920	2920	0
549	20250207	104400	445879450	2920	2920	2920	2920	500
550	20250207	104300	444419450	2915	2915	2915	2915	0
551	20250207	104200	444419450	2915	2915	2920	2915	708
552	20250207	104100	442352850	2915	2915	2915	2915	62
553	20250207	104000	442172120	2920	2920	2920	2920	420
554	20250207	103900	440945720	2920	2915	2920	2915	888
555	20250207	103800	438353360	2925	2920	2925	2920	2
556	20250207	103700	438347515	2915	2925	2925	2915	909
557	20250207	103600	435693235	2920	2920	2920	2920	560
558	20250207	103500	434058035	2920	2920	2920	2920	3000
559	20250207	103400	425298035	2930	2930	2930	2930	1
560	20250207	103300	425295105	2935	2935	2935	2935	23
561	20250207	103200	425227600	2935	2935	2935	2935	1
562	20250207	103100	425224665	2940	2935	2940	2935	200
563	20250207	103000	424636720	2920	2920	2920	2920	40
564	20250207	102900	424519920	2920	2930	2930	2920	5788
565	20250207	102800	407594225	2940	2930	2940	2930	12
566	20250207	102700	407559055	2940	2940	2940	2940	1
567	20250207	102600	407556115	2930	2930	2930	2930	1
568	20250207	102500	407553185	2930	2930	2930	2930	283
569	20250207	102400	406723995	2940	2940	2940	2940	6
570	20250207	102300	406706355	2940	2940	2940	2940	2
571	20250207	102200	406700475	2940	2940	2940	2940	0
572	20250207	102100	406700475	2940	2940	2940	2940	0
573	20250207	102000	406700475	2940	2930	2945	2930	2745
574	20250207	101900	398657580	2930	2930	2930	2930	300
575	20250207	101800	397778580	2945	2930	2945	2930	91
576	20250207	101700	397511920	2945	2945	2945	2945	0
577	20250207	101600	397511920	2945	2945	2945	2945	76
578	20250207	101500	397288100	2945	2945	2945	2945	0
579	20250207	101400	397288100	2945	2940	2945	2930	2353
580	20250207	101300	390373770	2940	2930	2940	2930	351
581	20250207	101200	389345330	2940	2940	2940	2940	51
582	20250207	101100	389195390	2945	2945	2945	2945	0
583	20250207	101000	389195390	2945	2945	2945	2945	0
584	20250207	100900	389195390	2945	2945	2945	2945	0
585	20250207	100800	389195390	2945	2945	2945	2945	0
586	20250207	100700	389195390	2945	2945	2945	2945	0
587	20250207	100600	389195390	2945	2945	2945	2945	1
588	20250207	100500	389192445	2945	2945	2945	2945	0
589	20250207	100400	389192445	2945	2950	2950	2940	33
590	20250207	100300	389095405	2945	2945	2945	2945	70
591	20250207	100200	388889255	2950	2945	2950	2925	197
592	20250207	100100	388309470	2945	2940	2945	2925	3028
593	20250207	100000	379437510	2940	2940	2940	2940	4000
594	20250207	095900	367677510	2940	2940	2940	2925	37
595	20250207	095800	367569255	2930	2935	2940	2930	1258
596	20250207	095700	363882005	2935	2930	2935	2930	616
597	20250207	095600	362077120	2925	2925	2925	2925	100
598	20250207	095500	361784620	2930	2930	2930	2930	300
599	20250207	095400	360905620	2930	2930	2930	2930	20
600	20250207	095300	360847020	2930	2930	2930	2930	72
601	20250207	095200	360636060	2930	2930	2930	2930	20
602	20250207	095100	360577460	2930	2925	2930	2925	371
603	20250207	095000	359492280	2930	2930	2930	2930	73
604	20250207	094900	359278390	2925	2925	2925	2925	0
605	20250207	094800	359278390	2925	2925	2925	2925	79
606	20250207	094700	359047315	2925	2925	2925	2925	1601
607	20250207	094600	354364390	2930	2930	2930	2930	9
608	20250207	094500	354338020	2930	2930	2930	2930	1
609	20250207	094400	354335090	2925	2925	2925	2925	100
610	20250207	094300	354042590	2925	2925	2925	2925	500
611	20250207	094200	352580090	2930	2930	2930	2930	100
612	20250207	094100	352287090	2925	2925	2925	2925	2
613	20250207	094000	352281240	2925	2930	2930	2925	6208
614	20250207	093900	334095940	2925	2925	2925	2925	11
615	20250207	093800	334063765	2930	2930	2930	2930	20
616	20250207	093700	334005165	2930	2925	2930	2925	2035
617	20250207	093600	328052665	2925	2925	2925	2925	317
618	20250207	093500	327125440	2925	2920	2925	2915	1305
619	20250207	093400	323319565	2925	2925	2925	2915	3440
620	20250207	093300	313282640	2930	2930	2930	2930	22
621	20250207	093200	313218180	2925	2920	2930	2920	615
622	20250207	093100	311420570	2920	2920	2920	2920	143
623	20250207	093000	311003010	2920	2925	2930	2920	17609
624	20250207	092900	259548090	2930	2925	2930	2925	1358
625	20250207	092800	255574115	2925	2925	2930	2925	876
626	20250207	092700	253011705	2925	2935	2935	2925	141
627	20250207	092600	252597990	2935	2930	2935	2930	4271
628	20250207	092500	240083195	2930	2930	2930	2930	0
629	20250207	092400	240083195	2930	2935	2935	2930	775
630	20250207	092300	237811085	2940	2940	2940	2940	202
631	20250207	092200	237217205	2940	2940	2940	2935	423
632	20250207	092100	235973885	2940	2940	2940	2940	701
633	20250207	092000	233912945	2940	2950	2950	2940	339
634	20250207	091900	232916215	2930	2935	2945	2930	2528
635	20250207	091800	225498935	2930	2940	2940	2930	1922
636	20250207	091700	219862910	2940	2945	2945	2940	167
637	20250207	091600	219371830	2945	2945	2945	2945	40
638	20250207	091500	219254030	2945	2935	2945	2935	517
639	20250207	091400	217734100	2935	2935	2935	2935	100
640	20250207	091300	217440600	2935	2935	2960	2935	2601
641	20250207	091200	209777240	2930	2930	2935	2930	177
642	20250207	091100	209258375	2930	2935	2935	2930	2492
643	20250207	091000	201948605	2935	2940	2940	2930	2621
644	20250207	090900	194243345	2935	2920	2935	2920	1221
645	20250207	090800	190677175	2920	2940	2940	2920	2065
646	20250207	090700	184622820	2935	2955	2970	2935	6126
647	20250207	090600	166491410	2950	2915	2950	2900	9840
648	20250207	090500	137812280	2915	2910	2915	2910	1863
649	20250207	090400	132384295	2910	2895	2910	2895	5701
650	20250207	090300	115858135	2900	2900	2905	2900	4134
651	20250207	090200	103869100	2900	2910	2910	2900	14858
652	20250207	090100	60731775	2910	2910	2920	2905	2663
653	20250207	090000	52978530	2910	2910	2915	2910	17158