KissMeData/189980/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	203800	95185557	1770	1770	1770	1770	1942
3	20250207	203700	95185557	1770	1770	1770	1770	0
4	20250207	203600	95185557	1770	1770	1770	1770	0
5	20250207	203500	95185557	1770	1770	1770	1770	0
6	20250207	203400	95185557	1770	1770	1770	1770	0
7	20250207	203300	95185557	1770	1770	1770	1770	0
8	20250207	203200	95185557	1770	1770	1770	1770	0
9	20250207	203100	95185557	1770	1770	1770	1770	0
10	20250207	203000	95185557	1770	1770	1770	1770	0
11	20250207	202900	95185557	1770	1770	1770	1770	0
12	20250207	202800	95185557	1770	1770	1770	1770	0
13	20250207	202700	95185557	1770	1770	1770	1770	0
14	20250207	202600	95185557	1770	1770	1770	1770	0
15	20250207	202500	95185557	1770	1770	1770	1770	0
16	20250207	202400	95185557	1770	1770	1770	1770	0
17	20250207	202300	95185557	1770	1770	1770	1770	0
18	20250207	202200	95185557	1770	1770	1770	1770	0
19	20250207	202100	95185557	1770	1770	1770	1770	0
20	20250207	202000	95185557	1770	1770	1770	1770	0
21	20250207	201900	95185557	1770	1770	1770	1770	0
22	20250207	201800	95185557	1770	1770	1770	1770	0
23	20250207	201700	95185557	1770	1770	1770	1770	0
24	20250207	201600	95185557	1770	1770	1770	1770	0
25	20250207	201500	95185557	1770	1770	1770	1770	0
26	20250207	201400	95185557	1770	1770	1770	1770	0
27	20250207	201300	95185557	1770	1770	1770	1770	0
28	20250207	201200	95185557	1770	1770	1770	1770	0
29	20250207	201100	95185557	1770	1770	1770	1770	0
30	20250207	201000	95185557	1770	1770	1770	1770	0
31	20250207	200900	95185557	1770	1770	1770	1770	0
32	20250207	200800	95185557	1770	1770	1770	1770	1942
33	20250207	200700	95185557	1770	1770	1770	1770	0
34	20250207	200600	95185557	1770	1770	1770	1770	0
35	20250207	200500	95185557	1770	1770	1770	1770	0
36	20250207	200400	95185557	1770	1770	1770	1770	0
37	20250207	200300	95185557	1770	1770	1770	1770	0
38	20250207	200200	95185557	1770	1770	1770	1770	0
39	20250207	200100	95185557	1770	1770	1770	1770	0
40	20250207	200000	95185557	1770	1770	1770	1770	0
41	20250207	195900	95185557	1770	1770	1770	1770	0
42	20250207	195800	95185557	1770	1770	1770	1770	0
43	20250207	195700	95185557	1770	1770	1770	1770	0
44	20250207	195600	95185557	1770	1770	1770	1770	0
45	20250207	195500	95185557	1770	1770	1770	1770	0
46	20250207	195400	95185557	1770	1770	1770	1770	0
47	20250207	195300	95185557	1770	1770	1770	1770	0
48	20250207	195200	95185557	1770	1770	1770	1770	0
49	20250207	195100	95185557	1770	1770	1770	1770	0
50	20250207	195000	95185557	1770	1770	1770	1770	0
51	20250207	194900	95185557	1770	1770	1770	1770	0
52	20250207	194800	95185557	1770	1770	1770	1770	0
53	20250207	194700	95185557	1770	1770	1770	1770	0
54	20250207	194600	95185557	1770	1770	1770	1770	0
55	20250207	194500	95185557	1770	1770	1770	1770	0
56	20250207	194400	95185557	1770	1770	1770	1770	0
57	20250207	194300	95185557	1770	1770	1770	1770	0
58	20250207	194200	95185557	1770	1770	1770	1770	0
59	20250207	194100	95185557	1770	1770	1770	1770	0
60	20250207	194000	95185557	1770	1770	1770	1770	0
61	20250207	193900	95185557	1770	1770	1770	1770	0
62	20250207	193800	95185557	1770	1770	1770	1770	1942
63	20250207	193700	95185557	1770	1770	1770	1770	0
64	20250207	193600	95185557	1770	1770	1770	1770	0
65	20250207	193500	95185557	1770	1770	1770	1770	0
66	20250207	193400	95185557	1770	1770	1770	1770	0
67	20250207	193300	95185557	1770	1770	1770	1770	0
68	20250207	193200	95185557	1770	1770	1770	1770	0
69	20250207	193100	95185557	1770	1770	1770	1770	0
70	20250207	193000	95185557	1770	1770	1770	1770	0
71	20250207	192900	95185557	1770	1770	1770	1770	0
72	20250207	192800	95185557	1770	1770	1770	1770	0
73	20250207	192700	95185557	1770	1770	1770	1770	0
74	20250207	192600	95185557	1770	1770	1770	1770	0
75	20250207	192500	95185557	1770	1770	1770	1770	0
76	20250207	192400	95185557	1770	1770	1770	1770	0
77	20250207	192300	95185557	1770	1770	1770	1770	0
78	20250207	192200	95185557	1770	1770	1770	1770	0
79	20250207	192100	95185557	1770	1770	1770	1770	0
80	20250207	192000	95185557	1770	1770	1770	1770	0
81	20250207	191900	95185557	1770	1770	1770	1770	0
82	20250207	191800	95185557	1770	1770	1770	1770	0
83	20250207	191700	95185557	1770	1770	1770	1770	0
84	20250207	191600	95185557	1770	1770	1770	1770	0
85	20250207	191500	95185557	1770	1770	1770	1770	0
86	20250207	191400	95185557	1770	1770	1770	1770	0
87	20250207	191300	95185557	1770	1770	1770	1770	0
88	20250207	191200	95185557	1770	1770	1770	1770	0
89	20250207	191100	95185557	1770	1770	1770	1770	0
90	20250207	191000	95185557	1770	1770	1770	1770	0
91	20250207	190900	95185557	1770	1770	1770	1770	0
92	20250207	190800	95185557	1770	1770	1770	1770	1942
93	20250207	190700	95185557	1770	1770	1770	1770	0
94	20250207	190600	95185557	1770	1770	1770	1770	0
95	20250207	190500	95185557	1770	1770	1770	1770	0
96	20250207	190400	95185557	1770	1770	1770	1770	0
97	20250207	190300	95185557	1770	1770	1770	1770	0
98	20250207	190200	95185557	1770	1770	1770	1770	0
99	20250207	190100	95185557	1770	1770	1770	1770	0
100	20250207	190000	95185557	1770	1770	1770	1770	0
101	20250207	185900	95185557	1770	1770	1770	1770	0
102	20250207	185800	95185557	1770	1770	1770	1770	0
103	20250207	185700	95185557	1770	1770	1770	1770	0
104	20250207	185600	95185557	1770	1770	1770	1770	0
105	20250207	185500	95185557	1770	1770	1770	1770	0
106	20250207	185400	95185557	1770	1770	1770	1770	0
107	20250207	185300	95185557	1770	1770	1770	1770	0
108	20250207	185200	95185557	1770	1770	1770	1770	0
109	20250207	185100	95185557	1770	1770	1770	1770	0
110	20250207	185000	95185557	1770	1770	1770	1770	0
111	20250207	184900	95185557	1770	1770	1770	1770	0
112	20250207	184800	95185557	1770	1770	1770	1770	0
113	20250207	184700	95185557	1770	1770	1770	1770	0
114	20250207	184600	95185557	1770	1770	1770	1770	0
115	20250207	184500	95185557	1770	1770	1770	1770	0
116	20250207	184400	95185557	1770	1770	1770	1770	0
117	20250207	184300	95185557	1770	1770	1770	1770	0
118	20250207	184200	95185557	1770	1770	1770	1770	0
119	20250207	184100	95185557	1770	1770	1770	1770	0
120	20250207	184000	95185557	1770	1770	1770	1770	0
121	20250207	183900	95185557	1770	1770	1770	1770	0
122	20250207	183800	95185557	1770	1770	1770	1770	1942
123	20250207	183700	95185557	1770	1770	1770	1770	0
124	20250207	183600	95185557	1770	1770	1770	1770	0
125	20250207	183500	95185557	1770	1770	1770	1770	0
126	20250207	183400	95185557	1770	1770	1770	1770	0
127	20250207	183300	95185557	1770	1770	1770	1770	0
128	20250207	183200	95185557	1770	1770	1770	1770	0
129	20250207	183100	95185557	1770	1770	1770	1770	0
130	20250207	183000	95185557	1770	1770	1770	1770	0
131	20250207	182900	95185557	1770	1770	1770	1770	0
132	20250207	182800	95185557	1770	1770	1770	1770	0
133	20250207	182700	95185557	1770	1770	1770	1770	0
134	20250207	182600	95185557	1770	1770	1770	1770	0
135	20250207	182500	95185557	1770	1770	1770	1770	0
136	20250207	182400	95185557	1770	1770	1770	1770	0
137	20250207	182300	95185557	1770	1770	1770	1770	0
138	20250207	182200	95185557	1770	1770	1770	1770	0
139	20250207	182100	95185557	1770	1770	1770	1770	0
140	20250207	182000	95185557	1770	1770	1770	1770	0
141	20250207	181900	95185557	1770	1770	1770	1770	0
142	20250207	181800	95185557	1770	1770	1770	1770	0
143	20250207	181700	95185557	1770	1770	1770	1770	0
144	20250207	181600	95185557	1770	1770	1770	1770	0
145	20250207	181500	95185557	1770	1770	1770	1770	0
146	20250207	181400	95185557	1770	1770	1770	1770	0
147	20250207	181300	95185557	1770	1770	1770	1770	0
148	20250207	181200	95185557	1770	1770	1770	1770	0
149	20250207	181100	95185557	1770	1770	1770	1770	0
150	20250207	181000	95185557	1770	1770	1770	1770	0
151	20250207	180900	95185557	1770	1770	1770	1770	0
152	20250207	180800	95185557	1770	1770	1770	1770	1942
153	20250207	180700	95185557	1770	1770	1770	1770	0
154	20250207	180600	95185557	1770	1770	1770	1770	0
155	20250207	180500	95185557	1770	1770	1770	1770	0
156	20250207	180400	95185557	1770	1770	1770	1770	0
157	20250207	180300	95185557	1770	1770	1770	1770	0
158	20250207	180200	95185557	1770	1770	1770	1770	0
159	20250207	180100	95185557	1770	1770	1770	1770	0
160	20250207	180000	95185557	1770	1770	1770	1770	0
161	20250207	175900	95185557	1770	1770	1770	1770	0
162	20250207	175800	95185557	1770	1770	1770	1770	0
163	20250207	175700	95185557	1770	1770	1770	1770	0
164	20250207	175600	95185557	1770	1770	1770	1770	0
165	20250207	175500	95185557	1770	1770	1770	1770	0
166	20250207	175400	95185557	1770	1770	1770	1770	0
167	20250207	175300	95185557	1770	1770	1770	1770	0
168	20250207	175200	95185557	1770	1770	1770	1770	0
169	20250207	175100	95185557	1770	1770	1770	1770	0
170	20250207	175000	95185557	1770	1770	1770	1770	0
171	20250207	174900	95185557	1770	1770	1770	1770	0
172	20250207	174800	95185557	1770	1770	1770	1770	0
173	20250207	174700	95185557	1770	1770	1770	1770	0
174	20250207	174600	95185557	1770	1770	1770	1770	0
175	20250207	174500	95185557	1770	1770	1770	1770	0
176	20250207	174400	95185557	1770	1770	1770	1770	0
177	20250207	174300	95185557	1770	1770	1770	1770	0
178	20250207	174200	95185557	1770	1770	1770	1770	0
179	20250207	174100	95185557	1770	1770	1770	1770	0
180	20250207	174000	95185557	1770	1770	1770	1770	0
181	20250207	173900	95185557	1770	1770	1770	1770	0
182	20250207	173800	95185557	1770	1770	1770	1770	1942
183	20250207	173700	95185557	1770	1770	1770	1770	0
184	20250207	173600	95185557	1770	1770	1770	1770	0
185	20250207	173500	95185557	1770	1770	1770	1770	0
186	20250207	173400	95185557	1770	1770	1770	1770	0
187	20250207	173300	95185557	1770	1770	1770	1770	0
188	20250207	173200	95185557	1770	1770	1770	1770	0
189	20250207	173100	95185557	1770	1770	1770	1770	0
190	20250207	173000	95185557	1770	1770	1770	1770	0
191	20250207	172900	95185557	1770	1770	1770	1770	0
192	20250207	172800	95185557	1770	1770	1770	1770	0
193	20250207	172700	95185557	1770	1770	1770	1770	0
194	20250207	172600	95185557	1770	1770	1770	1770	0
195	20250207	172500	95185557	1770	1770	1770	1770	0
196	20250207	172400	95185557	1770	1770	1770	1770	0
197	20250207	172300	95185557	1770	1770	1770	1770	0
198	20250207	172200	95185557	1770	1770	1770	1770	0
199	20250207	172100	95185557	1770	1770	1770	1770	0
200	20250207	172000	95185557	1770	1770	1770	1770	0
201	20250207	171900	95185557	1770	1770	1770	1770	0
202	20250207	171800	95185557	1770	1770	1770	1770	0
203	20250207	171700	95185557	1770	1770	1770	1770	0
204	20250207	171600	95185557	1770	1770	1770	1770	0
205	20250207	171500	95185557	1770	1770	1770	1770	0
206	20250207	171400	95185557	1770	1770	1770	1770	0
207	20250207	171300	95185557	1770	1770	1770	1770	0
208	20250207	171200	95185557	1770	1770	1770	1770	0
209	20250207	171100	95185557	1770	1770	1770	1770	0
210	20250207	171000	95185557	1770	1770	1770	1770	0
211	20250207	170900	95185557	1770	1770	1770	1770	0
212	20250207	170800	95185557	1770	1770	1770	1770	1942
213	20250207	170700	95185557	1770	1770	1770	1770	0
214	20250207	170600	95185557	1770	1770	1770	1770	0
215	20250207	170500	95185557	1770	1770	1770	1770	0
216	20250207	170400	95185557	1770	1770	1770	1770	0
217	20250207	170300	95185557	1770	1770	1770	1770	0
218	20250207	170200	95185557	1770	1770	1770	1770	0
219	20250207	170100	95185557	1770	1770	1770	1770	0
220	20250207	170000	95185557	1770	1770	1770	1770	0
221	20250207	165900	95185557	1770	1770	1770	1770	0
222	20250207	165800	95185557	1770	1770	1770	1770	0
223	20250207	165700	95185557	1770	1770	1770	1770	0
224	20250207	165600	95185557	1770	1770	1770	1770	0
225	20250207	165500	95185557	1770	1770	1770	1770	0
226	20250207	165400	95185557	1770	1770	1770	1770	0
227	20250207	165300	95185557	1770	1770	1770	1770	0
228	20250207	165200	95185557	1770	1770	1770	1770	0
229	20250207	165100	95185557	1770	1770	1770	1770	0
230	20250207	165000	95185557	1770	1770	1770	1770	0
231	20250207	164900	95185557	1770	1770	1770	1770	0
232	20250207	164800	95185557	1770	1770	1770	1770	0
233	20250207	164700	95185557	1770	1770	1770	1770	0
234	20250207	164600	95185557	1770	1770	1770	1770	0
235	20250207	164500	95185557	1770	1770	1770	1770	0
236	20250207	164400	95185557	1770	1770	1770	1770	0
237	20250207	164300	95185557	1770	1770	1770	1770	0
238	20250207	164200	95185557	1770	1770	1770	1770	0
239	20250207	164100	95185557	1770	1770	1770	1770	0
240	20250207	164000	95185557	1770	1770	1770	1770	0
241	20250207	163900	95185557	1770	1770	1770	1770	0
242	20250207	163800	95185557	1770	1770	1770	1770	1942
243	20250207	163700	95185557	1770	1770	1770	1770	0
244	20250207	163600	95185557	1770	1770	1770	1770	0
245	20250207	163500	95185557	1770	1770	1770	1770	0
246	20250207	163400	95185557	1770	1770	1770	1770	0
247	20250207	163300	95185557	1770	1770	1770	1770	0
248	20250207	163200	95185557	1770	1770	1770	1770	0
249	20250207	163100	95185557	1770	1770	1770	1770	0
250	20250207	163000	95185557	1770	1770	1770	1770	0
251	20250207	162900	95185557	1770	1770	1770	1770	0
252	20250207	162800	95185557	1770	1770	1770	1770	0
253	20250207	162700	95185557	1770	1770	1770	1770	0
254	20250207	162600	95185557	1770	1770	1770	1770	0
255	20250207	162500	95185557	1770	1770	1770	1770	0
256	20250207	162400	95185557	1770	1770	1770	1770	0
257	20250207	162300	95185557	1770	1770	1770	1770	0
258	20250207	162200	95185557	1770	1770	1770	1770	0
259	20250207	162100	95185557	1770	1770	1770	1770	0
260	20250207	162000	95185557	1770	1770	1770	1770	0
261	20250207	161900	95185557	1770	1770	1770	1770	0
262	20250207	161800	95185557	1770	1770	1770	1770	0
263	20250207	161700	95185557	1770	1770	1770	1770	0
264	20250207	161600	95185557	1770	1770	1770	1770	0
265	20250207	161500	95185557	1770	1770	1770	1770	0
266	20250207	161400	95185557	1770	1770	1770	1770	0
267	20250207	161300	95185557	1770	1770	1770	1770	0
268	20250207	161200	95185557	1770	1770	1770	1770	0
269	20250207	161100	95185557	1770	1770	1770	1770	0
270	20250207	161000	95185557	1770	1770	1770	1770	0
271	20250207	160900	95185557	1770	1770	1770	1770	0
272	20250207	160800	95185557	1770	1770	1770	1770	1942
273	20250207	160700	95185557	1770	1770	1770	1770	0
274	20250207	160600	95185557	1770	1770	1770	1770	0
275	20250207	160500	95185557	1770	1770	1770	1770	0
276	20250207	160400	95185557	1770	1770	1770	1770	0
277	20250207	160300	95185557	1770	1770	1770	1770	0
278	20250207	160200	95185557	1770	1770	1770	1770	0
279	20250207	160100	95185557	1770	1770	1770	1770	0
280	20250207	160000	95185557	1770	1770	1770	1770	0
281	20250207	155900	95185557	1770	1770	1770	1770	0
282	20250207	155800	95185557	1770	1770	1770	1770	0
283	20250207	155700	95185557	1770	1770	1770	1770	0
284	20250207	155600	95185557	1770	1770	1770	1770	0
285	20250207	155500	95185557	1770	1770	1770	1770	0
286	20250207	155400	95185557	1770	1770	1770	1770	0
287	20250207	155300	95185557	1770	1770	1770	1770	0
288	20250207	155200	95185557	1770	1770	1770	1770	0
289	20250207	155100	95185557	1770	1770	1770	1770	0
290	20250207	155000	95185557	1770	1770	1770	1770	0
291	20250207	154900	95185557	1770	1770	1770	1770	0
292	20250207	154800	95185557	1770	1770	1770	1770	0
293	20250207	154700	95185557	1770	1770	1770	1770	0
294	20250207	154600	95185557	1770	1770	1770	1770	0
295	20250207	154500	95185557	1770	1770	1770	1770	0
296	20250207	154400	95185557	1770	1770	1770	1770	0
297	20250207	154300	95185557	1770	1770	1770	1770	0
298	20250207	154200	95185557	1770	1770	1770	1770	0
299	20250207	154100	95185557	1770	1770	1770	1770	0
300	20250207	154000	95185557	1770	1770	1770	1770	0
301	20250207	153900	95185557	1770	1770	1770	1770	0
302	20250207	153800	95185557	1770	1770	1770	1770	1942
303	20250207	153700	95185557	1770	1770	1770	1770	0
304	20250207	153600	95185557	1770	1770	1770	1770	0
305	20250207	153500	95185557	1770	1770	1770	1770	0
306	20250207	153400	95185557	1770	1770	1770	1770	0
307	20250207	153300	95185557	1770	1770	1770	1770	0
308	20250207	153200	95185557	1770	1770	1770	1770	0
309	20250207	153100	95185557	1770	1770	1770	1770	0
310	20250207	153000	95185557	1770	1770	1770	1770	1942
311	20250207	152900	91748217	1772	1772	1772	1772	0
312	20250207	152800	91748217	1772	1772	1772	1772	0
313	20250207	152700	91748217	1772	1772	1772	1772	0
314	20250207	152600	91748217	1772	1772	1772	1772	0
315	20250207	152500	91748217	1772	1772	1772	1772	0
316	20250207	152400	91748217	1772	1772	1772	1772	0
317	20250207	152300	91748217	1772	1772	1772	1772	0
318	20250207	152200	91748217	1772	1772	1772	1772	0
319	20250207	152100	91748217	1772	1772	1772	1772	0
320	20250207	152000	91748217	1772	1772	1772	1772	0
321	20250207	151900	91748217	1772	1771	1772	1771	204
322	20250207	151800	91386908	1771	1771	1771	1771	730
323	20250207	151700	90094078	1771	1769	1771	1769	500
324	20250207	151600	89209065	1771	1771	1771	1771	130
325	20250207	151500	88978835	1771	1766	1771	1764	302
326	20250207	151400	88445589	1766	1767	1767	1766	52
327	20250207	151300	88353716	1771	1770	1771	1770	1000
328	20250207	151200	86582816	1771	1771	1771	1771	0
329	20250207	151100	86582816	1771	1771	1771	1771	0
330	20250207	151000	86582816	1771	1771	1771	1771	0
331	20250207	150900	86582816	1771	1771	1771	1771	1
332	20250207	150800	86581045	1767	1767	1767	1767	55
333	20250207	150700	86483860	1767	1768	1773	1767	191
334	20250207	150600	86146249	1769	1771	1773	1769	229
335	20250207	150500	85741025	1770	1773	1773	1770	19
336	20250207	150400	85707358	1773	1773	1773	1773	0
337	20250207	150300	85707358	1773	1772	1773	1772	9
338	20250207	150200	85691402	1771	1771	1771	1771	105
339	20250207	150100	85505447	1773	1772	1773	1772	6
340	20250207	150000	85494814	1771	1772	1772	1771	151
341	20250207	145900	85227337	1772	1772	1772	1772	0
342	20250207	145800	85227337	1772	1772	1772	1772	1
343	20250207	145700	85225565	1769	1769	1769	1769	10
344	20250207	145600	85207875	1772	1772	1772	1772	14
345	20250207	145500	85183067	1768	1772	1772	1768	342
346	20250207	145400	84578323	1772	1772	1772	1772	104
347	20250207	145300	84394035	1772	1770	1772	1770	2
348	20250207	145200	84390493	1772	1772	1772	1772	0
349	20250207	145100	84390493	1772	1772	1772	1772	0
350	20250207	145000	84390493	1772	1772	1772	1772	56
351	20250207	144900	84291261	1772	1772	1772	1772	1
352	20250207	144800	84289489	1773	1773	1773	1773	0
353	20250207	144700	84289489	1773	1773	1773	1773	9
354	20250207	144600	84273532	1772	1768	1772	1768	300
355	20250207	144500	83742972	1768	1768	1768	1768	2
356	20250207	144400	83739436	1768	1768	1768	1767	75
357	20250207	144300	83606859	1773	1773	1773	1773	0
358	20250207	144200	83606859	1773	1769	1773	1768	45
359	20250207	144100	83527253	1773	1773	1773	1773	0
360	20250207	144000	83527253	1773	1773	1773	1773	0
361	20250207	143900	83527253	1773	1772	1773	1772	29
362	20250207	143800	83475846	1773	1773	1773	1773	0
363	20250207	143700	83475846	1773	1773	1773	1773	3
364	20250207	143600	83470527	1774	1774	1774	1774	1
365	20250207	143500	83468753	1769	1771	1774	1769	1152
366	20250207	143400	81425718	1775	1770	1775	1770	394
367	20250207	143300	80727383	1770	1769	1770	1769	1214
368	20250207	143200	78578851	1769	1767	1769	1767	1036
369	20250207	143100	76746737	1767	1765	1767	1765	989
370	20250207	143000	75000409	1766	1766	1766	1766	0
371	20250207	142900	75000409	1766	1766	1766	1766	0
372	20250207	142800	75000409	1766	1766	1766	1766	0
373	20250207	142700	75000409	1766	1766	1766	1766	0
374	20250207	142600	75000409	1766	1766	1766	1762	55
375	20250207	142500	74903487	1763	1766	1766	1763	258
376	20250207	142400	74448357	1766	1766	1766	1766	0
377	20250207	142300	74448357	1766	1766	1766	1763	602
378	20250207	142200	73386108	1766	1765	1766	1765	539
379	20250207	142100	72434724	1765	1760	1765	1760	2369
380	20250207	142000	68260480	1760	1760	1760	1760	3
381	20250207	141900	68255200	1760	1759	1760	1758	143
382	20250207	141800	68003769	1759	1759	1759	1759	71
383	20250207	141700	67878880	1759	1759	1759	1759	29
384	20250207	141600	67827869	1759	1759	1759	1759	1
385	20250207	141500	67826110	1758	1758	1758	1758	288
386	20250207	141400	67319806	1758	1758	1758	1758	698
387	20250207	141300	66092722	1758	1758	1758	1758	0
388	20250207	141200	66092722	1758	1758	1758	1758	0
389	20250207	141100	66092722	1758	1758	1758	1758	0
390	20250207	141000	66092722	1758	1758	1758	1758	37
391	20250207	140900	66027676	1758	1758	1758	1758	1
392	20250207	140800	66025918	1759	1759	1759	1759	666
393	20250207	140700	64854424	1759	1759	1759	1759	0
394	20250207	140600	64854424	1759	1759	1759	1759	0
395	20250207	140500	64854424	1759	1759	1759	1759	0
396	20250207	140400	64854424	1759	1759	1759	1759	2
397	20250207	140300	64850906	1759	1759	1759	1759	0
398	20250207	140200	64850906	1759	1759	1759	1759	0
399	20250207	140100	64850906	1759	1759	1759	1759	0
400	20250207	140000	64850906	1759	1759	1759	1759	0
401	20250207	135900	64850906	1759	1759	1759	1759	0
402	20250207	135800	64850906	1759	1759	1759	1759	0
403	20250207	135700	64850906	1759	1759	1759	1759	0
404	20250207	135600	64850906	1759	1759	1759	1759	0
405	20250207	135500	64850906	1759	1759	1759	1759	0
406	20250207	135400	64850906	1759	1759	1759	1759	28
407	20250207	135300	64801654	1759	1759	1759	1759	0
408	20250207	135200	64801654	1759	1759	1759	1759	0
409	20250207	135100	64801654	1759	1759	1759	1759	0
410	20250207	135000	64801654	1759	1759	1759	1759	0
411	20250207	134900	64801654	1759	1759	1759	1759	0
412	20250207	134800	64801654	1759	1754	1759	1754	59
413	20250207	134700	64698163	1754	1758	1758	1754	30
414	20250207	134600	64645516	1759	1759	1759	1759	1
415	20250207	134500	64643757	1755	1755	1755	1755	0
416	20250207	134400	64643757	1755	1758	1758	1755	42
417	20250207	134300	64570024	1759	1759	1759	1759	0
418	20250207	134200	64570024	1759	1759	1759	1759	0
419	20250207	134100	64570024	1759	1759	1759	1759	0
420	20250207	134000	64570024	1759	1759	1759	1759	6
421	20250207	133900	64559470	1760	1760	1760	1760	0
422	20250207	133800	64559470	1760	1760	1760	1760	0
423	20250207	133700	64559470	1760	1760	1760	1760	0
424	20250207	133600	64559470	1760	1760	1760	1760	0
425	20250207	133500	64559470	1760	1760	1760	1760	0
426	20250207	133400	64559470	1760	1760	1760	1760	0
427	20250207	133300	64559470	1760	1760	1760	1760	0
428	20250207	133200	64559470	1760	1760	1760	1760	0
429	20250207	133100	64559470	1760	1760	1760	1760	0
430	20250207	133000	64559470	1760	1759	1760	1759	31
431	20250207	132900	64504940	1759	1759	1759	1759	43
432	20250207	132800	64429303	1760	1760	1760	1760	7
433	20250207	132700	64416983	1760	1760	1760	1760	0
434	20250207	132600	64416983	1760	1760	1760	1760	0
435	20250207	132500	64416983	1760	1760	1760	1760	1
436	20250207	132400	64415223	1759	1759	1759	1759	0
437	20250207	132300	64415223	1759	1759	1759	1759	0
438	20250207	132200	64415223	1759	1759	1760	1759	573
439	20250207	132100	63407275	1759	1759	1759	1759	11
440	20250207	132000	63387926	1758	1758	1758	1758	50
441	20250207	131900	63300026	1758	1758	1758	1758	0
442	20250207	131800	63300026	1758	1758	1758	1758	11
443	20250207	131700	63280688	1754	1754	1754	1754	18
444	20250207	131600	63249116	1759	1759	1759	1759	0
445	20250207	131500	63249116	1759	1759	1759	1759	0
446	20250207	131400	63249116	1759	1759	1759	1759	0
447	20250207	131300	63249116	1759	1759	1759	1759	0
448	20250207	131200	63249116	1759	1759	1759	1759	0
449	20250207	131100	63249116	1759	1759	1759	1759	0
450	20250207	131000	63249116	1759	1759	1759	1759	0
451	20250207	130900	63249116	1759	1759	1759	1759	0
452	20250207	130800	63249116	1759	1759	1759	1759	0
453	20250207	130700	63249116	1759	1759	1759	1759	0
454	20250207	130600	63249116	1759	1759	1759	1759	0
455	20250207	130500	63249116	1759	1759	1759	1759	0
456	20250207	130400	63249116	1759	1759	1759	1759	0
457	20250207	130300	63249116	1759	1759	1759	1759	0
458	20250207	130200	63249116	1759	1759	1759	1759	1
459	20250207	130100	63247357	1760	1760	1760	1760	0
460	20250207	130000	63247357	1760	1760	1760	1760	0
461	20250207	125900	63247357	1760	1760	1760	1760	0
462	20250207	125800	63247357	1760	1760	1760	1760	0
463	20250207	125700	63247357	1760	1760	1760	1760	0
464	20250207	125600	63247357	1760	1760	1760	1751	83
465	20250207	125500	63101978	1752	1752	1752	1752	1
466	20250207	125400	63100226	1761	1761	1761	1761	11
467	20250207	125300	63080855	1751	1751	1751	1751	0
468	20250207	125200	63080855	1751	1751	1751	1751	0
469	20250207	125100	63080855	1751	1751	1751	1751	100
470	20250207	125000	62905755	1761	1761	1761	1761	0
471	20250207	124900	62905755	1761	1761	1761	1761	0
472	20250207	124800	62905755	1761	1761	1761	1761	1
473	20250207	124700	62903994	1751	1756	1756	1751	271
474	20250207	124600	62429342	1755	1756	1756	1755	20
475	20250207	124500	62394230	1761	1761	1761	1761	0
476	20250207	124400	62394230	1761	1761	1761	1761	283
477	20250207	124300	61895867	1761	1761	1761	1761	0
478	20250207	124200	61895867	1761	1761	1761	1761	0
479	20250207	124100	61895867	1761	1761	1761	1761	0
480	20250207	124000	61895867	1761	1761	1761	1761	0
481	20250207	123900	61895867	1761	1761	1761	1761	0
482	20250207	123800	61895867	1761	1761	1761	1761	0
483	20250207	123700	61895867	1761	1761	1761	1761	0
484	20250207	123600	61895867	1761	1761	1761	1761	1
485	20250207	123500	61894106	1753	1754	1754	1753	49
486	20250207	123400	61808188	1755	1755	1755	1755	1
487	20250207	123300	61806433	1755	1756	1756	1755	46
488	20250207	123200	61725668	1761	1761	1761	1761	0
489	20250207	123100	61725668	1761	1756	1761	1756	18
490	20250207	123000	61694055	1761	1761	1761	1761	0
491	20250207	122900	61694055	1761	1761	1761	1761	0
492	20250207	122800	61694055	1761	1761	1761	1761	0
493	20250207	122700	61694055	1761	1761	1761	1761	0
494	20250207	122600	61694055	1761	1761	1761	1761	0
495	20250207	122500	61694055	1761	1761	1761	1761	100
496	20250207	122400	61517955	1761	1761	1761	1761	0
497	20250207	122300	61517955	1761	1761	1761	1761	7
498	20250207	122200	61505628	1761	1756	1761	1756	4
499	20250207	122100	61498599	1761	1761	1761	1761	0
500	20250207	122000	61498599	1761	1761	1761	1761	1
501	20250207	121900	61496838	1760	1760	1760	1760	0
502	20250207	121800	61496838	1760	1760	1760	1760	21
503	20250207	121700	61459878	1761	1761	1761	1761	0
504	20250207	121600	61459878	1761	1761	1761	1761	0
505	20250207	121500	61459878	1761	1761	1761	1761	0
506	20250207	121400	61459878	1761	1761	1761	1761	0
507	20250207	121300	61459878	1761	1760	1761	1760	21
508	20250207	121200	61422916	1760	1759	1760	1759	73
509	20250207	121100	61294472	1761	1761	1761	1761	0
510	20250207	121000	61294472	1761	1761	1761	1761	0
511	20250207	120900	61294472	1761	1761	1761	1761	0
512	20250207	120800	61294472	1761	1761	1761	1761	1
513	20250207	120700	61292711	1753	1753	1753	1753	0
514	20250207	120600	61292711	1753	1753	1753	1753	121
515	20250207	120500	61080598	1761	1760	1761	1760	2
516	20250207	120400	61077077	1760	1760	1760	1760	6
517	20250207	120300	61066517	1760	1760	1760	1760	0
518	20250207	120200	61066517	1760	1760	1760	1760	0
519	20250207	120100	61066517	1760	1755	1760	1755	1000
520	20250207	120000	59307002	1755	1755	1755	1755	0
521	20250207	115900	59307002	1755	1755	1755	1755	0
522	20250207	115800	59307002	1755	1755	1755	1755	0
523	20250207	115700	59307002	1755	1755	1755	1755	0
524	20250207	115600	59307002	1755	1755	1755	1755	0
525	20250207	115500	59307002	1755	1755	1755	1755	1
526	20250207	115400	59305247	1753	1753	1753	1753	0
527	20250207	115300	59305247	1753	1753	1753	1753	122
528	20250207	115200	59091381	1753	1753	1753	1753	18
529	20250207	115100	59059827	1754	1755	1755	1754	44
530	20250207	115000	58982633	1755	1755	1755	1755	0
531	20250207	114900	58982633	1755	1755	1755	1755	114
532	20250207	114800	58782563	1755	1755	1755	1755	8
533	20250207	114700	58768523	1760	1760	1760	1760	0
534	20250207	114600	58768523	1760	1760	1760	1760	0
535	20250207	114500	58768523	1760	1760	1760	1760	610
536	20250207	114400	57694923	1760	1760	1760	1760	0
537	20250207	114300	57694923	1760	1759	1760	1759	1083
538	20250207	114200	55788906	1760	1760	1760	1760	0
539	20250207	114100	55788906	1760	1760	1760	1760	0
540	20250207	114000	55788906	1760	1760	1760	1760	0
541	20250207	113900	55788906	1760	1760	1760	1760	0
542	20250207	113800	55788906	1760	1760	1760	1760	0
543	20250207	113700	55788906	1760	1760	1760	1760	0
544	20250207	113600	55788906	1760	1760	1760	1760	5
545	20250207	113500	55780106	1754	1754	1754	1754	0
546	20250207	113400	55780106	1754	1755	1755	1754	2
547	20250207	113300	55776597	1755	1755	1755	1755	11
548	20250207	113200	55757292	1760	1760	1760	1760	0
549	20250207	113100	55757292	1760	1760	1760	1760	1
550	20250207	113000	55755532	1755	1755	1755	1755	0
551	20250207	112900	55755532	1755	1755	1755	1755	0
552	20250207	112800	55755532	1755	1755	1755	1755	0
553	20250207	112700	55755532	1755	1755	1755	1755	0
554	20250207	112600	55755532	1755	1757	1757	1755	29
555	20250207	112500	55704607	1760	1760	1760	1760	0
556	20250207	112400	55704607	1760	1760	1760	1760	0
557	20250207	112300	55704607	1760	1760	1760	1760	3
558	20250207	112200	55699327	1760	1760	1760	1760	0
559	20250207	112100	55699327	1760	1760	1760	1760	1
560	20250207	112000	55697567	1759	1759	1759	1759	0
561	20250207	111900	55697567	1759	1759	1759	1759	41
562	20250207	111800	55625448	1758	1759	1759	1758	2
563	20250207	111700	55621931	1759	1759	1759	1759	0
564	20250207	111600	55621931	1759	1759	1759	1759	0
565	20250207	111500	55621931	1759	1759	1759	1759	2
566	20250207	111400	55618413	1761	1755	1761	1755	11
567	20250207	111300	55599102	1761	1755	1761	1755	3
568	20250207	111200	55593826	1761	1761	1761	1761	0
569	20250207	111100	55593826	1761	1761	1761	1761	0
570	20250207	111000	55593826	1761	1761	1761	1761	0
571	20250207	110900	55593826	1761	1761	1761	1761	0
572	20250207	110800	55593826	1761	1761	1761	1761	0
573	20250207	110700	55593826	1761	1761	1761	1761	1
574	20250207	110600	55592065	1756	1756	1756	1756	6
575	20250207	110500	55581529	1761	1761	1761	1761	0
576	20250207	110400	55581529	1761	1761	1761	1761	0
577	20250207	110300	55581529	1761	1761	1761	1761	0
578	20250207	110200	55581529	1761	1761	1761	1761	3
579	20250207	110100	55576246	1761	1761	1761	1761	0
580	20250207	110000	55576246	1761	1761	1761	1761	0
581	20250207	105900	55576246	1761	1761	1761	1761	0
582	20250207	105800	55576246	1761	1761	1761	1761	0
583	20250207	105700	55576246	1761	1761	1761	1761	0
584	20250207	105600	55576246	1761	1761	1761	1761	0
585	20250207	105500	55576246	1761	1761	1761	1761	1
586	20250207	105400	55574485	1754	1755	1761	1754	13
587	20250207	105300	55551674	1761	1761	1761	1761	0
588	20250207	105200	55551674	1761	1761	1761	1761	0
589	20250207	105100	55551674	1761	1761	1761	1761	0
590	20250207	105000	55551674	1761	1761	1761	1761	0
591	20250207	104900	55551674	1761	1761	1761	1761	2
592	20250207	104800	55548152	1755	1755	1755	1755	12
593	20250207	104700	55527092	1761	1761	1761	1761	0
594	20250207	104600	55527092	1761	1761	1761	1761	2
595	20250207	104500	55523570	1760	1760	1760	1760	12
596	20250207	104400	55502450	1761	1761	1761	1761	0
597	20250207	104300	55502450	1761	1761	1761	1761	0
598	20250207	104200	55502450	1761	1761	1761	1761	1
599	20250207	104100	55500689	1761	1761	1761	1761	0
600	20250207	104000	55500689	1761	1761	1761	1761	0
601	20250207	103900	55500689	1761	1761	1761	1761	0
602	20250207	103800	55500689	1761	1761	1761	1761	0
603	20250207	103700	55500689	1761	1761	1761	1761	0
604	20250207	103600	55500689	1761	1761	1761	1761	0
605	20250207	103500	55500689	1761	1761	1761	1761	0
606	20250207	103400	55500689	1761	1761	1761	1761	0
607	20250207	103300	55500689	1761	1761	1761	1761	0
608	20250207	103200	55500689	1761	1761	1761	1761	0
609	20250207	103100	55500689	1761	1761	1761	1761	1
610	20250207	103000	55498928	1761	1761	1761	1761	99
611	20250207	102900	55324589	1761	1761	1761	1761	0
612	20250207	102800	55324589	1761	1761	1761	1761	22
613	20250207	102700	55285847	1761	1761	1761	1761	10
614	20250207	102600	55268237	1762	1762	1762	1762	0
615	20250207	102500	55268237	1762	1762	1762	1762	0
616	20250207	102400	55268237	1762	1762	1762	1762	0
617	20250207	102300	55268237	1762	1762	1762	1762	0
618	20250207	102200	55268237	1762	1762	1762	1762	0
619	20250207	102100	55268237	1762	1762	1762	1762	0
620	20250207	102000	55268237	1762	1762	1762	1762	0
621	20250207	101900	55268237	1762	1762	1762	1762	3
622	20250207	101800	55262951	1761	1761	1761	1761	55
623	20250207	101700	55166096	1761	1761	1761	1761	5
624	20250207	101600	55157291	1762	1762	1762	1762	0
625	20250207	101500	55157291	1762	1762	1762	1762	0
626	20250207	101400	55157291	1762	1762	1762	1762	5
627	20250207	101300	55148481	1762	1762	1762	1762	0
628	20250207	101200	55148481	1762	1762	1762	1762	0
629	20250207	101100	55148481	1762	1762	1762	1762	3
630	20250207	101000	55143195	1762	1762	1762	1762	0
631	20250207	100900	55143195	1762	1762	1763	1755	969
632	20250207	100800	53437266	1762	1762	1762	1762	0
633	20250207	100700	53437266	1762	1762	1762	1762	1
634	20250207	100600	53435504	1762	1762	1762	1762	0
635	20250207	100500	53435504	1762	1757	1762	1757	2
636	20250207	100400	53431985	1763	1763	1763	1763	1
637	20250207	100300	53430222	1763	1761	1763	1761	500
638	20250207	100200	52548858	1761	1761	1761	1761	1
639	20250207	100100	52547097	1761	1761	1761	1761	11
640	20250207	100000	52527726	1761	1761	1763	1761	1072
641	20250207	095900	50639768	1761	1761	1761	1761	0
642	20250207	095800	50639768	1761	1760	1761	1760	226
643	20250207	095700	50242007	1760	1753	1760	1753	96
644	20250207	095600	50073712	1761	1761	1761	1761	0
645	20250207	095500	50073712	1761	1761	1761	1761	0
646	20250207	095400	50073712	1761	1761	1761	1761	0
647	20250207	095300	50073712	1761	1761	1761	1761	0
648	20250207	095200	50073712	1761	1760	1761	1760	548
649	20250207	095100	49109231	1760	1760	1760	1760	10
650	20250207	095000	49091631	1761	1761	1761	1761	0
651	20250207	094900	49091631	1761	1761	1761	1761	0
652	20250207	094800	49091631	1761	1761	1761	1761	0
653	20250207	094700	49091631	1761	1761	1761	1761	2
654	20250207	094600	49088109	1761	1761	1761	1761	7
655	20250207	094500	49075782	1761	1760	1761	1760	11
656	20250207	094400	49056420	1760	1760	1760	1760	0
657	20250207	094300	49056420	1760	1755	1761	1751	138
658	20250207	094200	48814759	1761	1761	1761	1761	0
659	20250207	094100	48814759	1761	1761	1761	1761	60
660	20250207	094000	48709099	1761	1760	1761	1760	10
661	20250207	093900	48691498	1760	1760	1760	1760	0
662	20250207	093800	48691498	1760	1755	1760	1755	500
663	20250207	093700	47813993	1761	1760	1761	1760	979
664	20250207	093600	46090952	1760	1760	1760	1760	0
665	20250207	093500	46090952	1760	1750	1760	1750	8
666	20250207	093400	46076942	1760	1751	1760	1750	445
667	20250207	093300	45297071	1760	1760	1760	1760	0
668	20250207	093200	45297071	1760	1760	1760	1760	50
669	20250207	093100	45209071	1761	1761	1761	1761	0
670	20250207	093000	45209071	1761	1759	1761	1759	16
671	20250207	092900	45180909	1759	1759	1760	1741	1304
672	20250207	092800	42886717	1760	1760	1760	1760	0
673	20250207	092700	42886717	1760	1760	1760	1760	0
674	20250207	092600	42886717	1760	1760	1760	1760	1
675	20250207	092500	42884957	1740	1747	1747	1740	5
676	20250207	092400	42876238	1760	1750	1760	1748	294
677	20250207	092300	42359390	1758	1758	1758	1758	4
678	20250207	092200	42352358	1757	1757	1758	1757	1006
679	20250207	092100	40584810	1757	1758	1758	1757	429
680	20250207	092000	39830903	1757	1757	1757	1757	681
681	20250207	091900	38634386	1757	1757	1757	1757	1013
682	20250207	091800	36854545	1754	1758	1758	1740	6
683	20250207	091700	36844028	1730	1750	1750	1730	3900
684	20250207	091600	30058758	1758	1758	1758	1758	0
685	20250207	091500	30058758	1758	1758	1758	1758	0
686	20250207	091400	30058758	1758	1758	1758	1758	1
687	20250207	091300	30057000	1758	1758	1758	1758	11
688	20250207	091200	30037662	1758	1758	1758	1758	1
689	20250207	091100	30035904	1746	1746	1746	1746	0
690	20250207	091000	30035904	1746	1746	1746	1746	0
691	20250207	090900	30035904	1746	1747	1747	1746	1349
692	20250207	090800	27679413	1747	1748	1748	1747	399
693	20250207	090700	26981993	1748	1750	1750	1748	1866
694	20250207	090600	23719462	1750	1751	1751	1750	49
695	20250207	090500	23633695	1750	1753	1753	1750	982
696	20250207	090400	21914176	1753	1755	1755	1753	179
697	20250207	090300	21600195	1764	1757	1764	1756	1620
698	20250207	090200	18755267	1756	1770	1770	1756	699
699	20250207	090100	17525288	1770	1760	1770	1760	3424
700	20250207	090000	11492198	1762	1739	1762	1739	6586