KissMeData/307180/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	211400	151737495	2860	2860	2860	2860	1106
3	20250207	211300	151737495	2860	2860	2860	2860	0
4	20250207	211200	151737495	2860	2860	2860	2860	0
5	20250207	211100	151737495	2860	2860	2860	2860	0
6	20250207	211000	151737495	2860	2860	2860	2860	0
7	20250207	210900	151737495	2860	2860	2860	2860	0
8	20250207	210800	151737495	2860	2860	2860	2860	0
9	20250207	210700	151737495	2860	2860	2860	2860	0
10	20250207	210600	151737495	2860	2860	2860	2860	0
11	20250207	210500	151737495	2860	2860	2860	2860	0
12	20250207	210400	151737495	2860	2860	2860	2860	0
13	20250207	210300	151737495	2860	2860	2860	2860	0
14	20250207	210200	151737495	2860	2860	2860	2860	0
15	20250207	210100	151737495	2860	2860	2860	2860	0
16	20250207	210000	151737495	2860	2860	2860	2860	0
17	20250207	205900	151737495	2860	2860	2860	2860	0
18	20250207	205800	151737495	2860	2860	2860	2860	0
19	20250207	205700	151737495	2860	2860	2860	2860	0
20	20250207	205600	151737495	2860	2860	2860	2860	0
21	20250207	205500	151737495	2860	2860	2860	2860	0
22	20250207	205400	151737495	2860	2860	2860	2860	0
23	20250207	205300	151737495	2860	2860	2860	2860	0
24	20250207	205200	151737495	2860	2860	2860	2860	0
25	20250207	205100	151737495	2860	2860	2860	2860	0
26	20250207	205000	151737495	2860	2860	2860	2860	0
27	20250207	204900	151737495	2860	2860	2860	2860	0
28	20250207	204800	151737495	2860	2860	2860	2860	0
29	20250207	204700	151737495	2860	2860	2860	2860	0
30	20250207	204600	151737495	2860	2860	2860	2860	0
31	20250207	204500	151737495	2860	2860	2860	2860	0
32	20250207	204400	151737495	2860	2860	2860	2860	1106
33	20250207	204300	151737495	2860	2860	2860	2860	0
34	20250207	204200	151737495	2860	2860	2860	2860	0
35	20250207	204100	151737495	2860	2860	2860	2860	0
36	20250207	204000	151737495	2860	2860	2860	2860	0
37	20250207	203900	151737495	2860	2860	2860	2860	0
38	20250207	203800	151737495	2860	2860	2860	2860	0
39	20250207	203700	151737495	2860	2860	2860	2860	0
40	20250207	203600	151737495	2860	2860	2860	2860	0
41	20250207	203500	151737495	2860	2860	2860	2860	0
42	20250207	203400	151737495	2860	2860	2860	2860	0
43	20250207	203300	151737495	2860	2860	2860	2860	0
44	20250207	203200	151737495	2860	2860	2860	2860	0
45	20250207	203100	151737495	2860	2860	2860	2860	0
46	20250207	203000	151737495	2860	2860	2860	2860	0
47	20250207	202900	151737495	2860	2860	2860	2860	0
48	20250207	202800	151737495	2860	2860	2860	2860	0
49	20250207	202700	151737495	2860	2860	2860	2860	0
50	20250207	202600	151737495	2860	2860	2860	2860	0
51	20250207	202500	151737495	2860	2860	2860	2860	0
52	20250207	202400	151737495	2860	2860	2860	2860	0
53	20250207	202300	151737495	2860	2860	2860	2860	0
54	20250207	202200	151737495	2860	2860	2860	2860	0
55	20250207	202100	151737495	2860	2860	2860	2860	0
56	20250207	202000	151737495	2860	2860	2860	2860	0
57	20250207	201900	151737495	2860	2860	2860	2860	0
58	20250207	201800	151737495	2860	2860	2860	2860	0
59	20250207	201700	151737495	2860	2860	2860	2860	0
60	20250207	201600	151737495	2860	2860	2860	2860	0
61	20250207	201500	151737495	2860	2860	2860	2860	0
62	20250207	201400	151737495	2860	2860	2860	2860	1106
63	20250207	201300	151737495	2860	2860	2860	2860	0
64	20250207	201200	151737495	2860	2860	2860	2860	0
65	20250207	201100	151737495	2860	2860	2860	2860	0
66	20250207	201000	151737495	2860	2860	2860	2860	0
67	20250207	200900	151737495	2860	2860	2860	2860	0
68	20250207	200800	151737495	2860	2860	2860	2860	0
69	20250207	200700	151737495	2860	2860	2860	2860	0
70	20250207	200600	151737495	2860	2860	2860	2860	0
71	20250207	200500	151737495	2860	2860	2860	2860	0
72	20250207	200400	151737495	2860	2860	2860	2860	0
73	20250207	200300	151737495	2860	2860	2860	2860	0
74	20250207	200200	151737495	2860	2860	2860	2860	0
75	20250207	200100	151737495	2860	2860	2860	2860	0
76	20250207	200000	151737495	2860	2860	2860	2860	0
77	20250207	195900	151737495	2860	2860	2860	2860	0
78	20250207	195800	151737495	2860	2860	2860	2860	0
79	20250207	195700	151737495	2860	2860	2860	2860	0
80	20250207	195600	151737495	2860	2860	2860	2860	0
81	20250207	195500	151737495	2860	2860	2860	2860	0
82	20250207	195400	151737495	2860	2860	2860	2860	0
83	20250207	195300	151737495	2860	2860	2860	2860	0
84	20250207	195200	151737495	2860	2860	2860	2860	0
85	20250207	195100	151737495	2860	2860	2860	2860	0
86	20250207	195000	151737495	2860	2860	2860	2860	0
87	20250207	194900	151737495	2860	2860	2860	2860	0
88	20250207	194800	151737495	2860	2860	2860	2860	0
89	20250207	194700	151737495	2860	2860	2860	2860	0
90	20250207	194600	151737495	2860	2860	2860	2860	0
91	20250207	194500	151737495	2860	2860	2860	2860	0
92	20250207	194400	151737495	2860	2860	2860	2860	1106
93	20250207	194300	151737495	2860	2860	2860	2860	0
94	20250207	194200	151737495	2860	2860	2860	2860	0
95	20250207	194100	151737495	2860	2860	2860	2860	0
96	20250207	194000	151737495	2860	2860	2860	2860	0
97	20250207	193900	151737495	2860	2860	2860	2860	0
98	20250207	193800	151737495	2860	2860	2860	2860	0
99	20250207	193700	151737495	2860	2860	2860	2860	0
100	20250207	193600	151737495	2860	2860	2860	2860	0
101	20250207	193500	151737495	2860	2860	2860	2860	0
102	20250207	193400	151737495	2860	2860	2860	2860	0
103	20250207	193300	151737495	2860	2860	2860	2860	0
104	20250207	193200	151737495	2860	2860	2860	2860	0
105	20250207	193100	151737495	2860	2860	2860	2860	0
106	20250207	193000	151737495	2860	2860	2860	2860	0
107	20250207	192900	151737495	2860	2860	2860	2860	0
108	20250207	192800	151737495	2860	2860	2860	2860	0
109	20250207	192700	151737495	2860	2860	2860	2860	0
110	20250207	192600	151737495	2860	2860	2860	2860	0
111	20250207	192500	151737495	2860	2860	2860	2860	0
112	20250207	192400	151737495	2860	2860	2860	2860	0
113	20250207	192300	151737495	2860	2860	2860	2860	0
114	20250207	192200	151737495	2860	2860	2860	2860	0
115	20250207	192100	151737495	2860	2860	2860	2860	0
116	20250207	192000	151737495	2860	2860	2860	2860	0
117	20250207	191900	151737495	2860	2860	2860	2860	0
118	20250207	191800	151737495	2860	2860	2860	2860	0
119	20250207	191700	151737495	2860	2860	2860	2860	0
120	20250207	191600	151737495	2860	2860	2860	2860	0
121	20250207	191500	151737495	2860	2860	2860	2860	0
122	20250207	191400	151737495	2860	2860	2860	2860	1106
123	20250207	191300	151737495	2860	2860	2860	2860	0
124	20250207	191200	151737495	2860	2860	2860	2860	0
125	20250207	191100	151737495	2860	2860	2860	2860	0
126	20250207	191000	151737495	2860	2860	2860	2860	0
127	20250207	190900	151737495	2860	2860	2860	2860	0
128	20250207	190800	151737495	2860	2860	2860	2860	0
129	20250207	190700	151737495	2860	2860	2860	2860	0
130	20250207	190600	151737495	2860	2860	2860	2860	0
131	20250207	190500	151737495	2860	2860	2860	2860	0
132	20250207	190400	151737495	2860	2860	2860	2860	0
133	20250207	190300	151737495	2860	2860	2860	2860	0
134	20250207	190200	151737495	2860	2860	2860	2860	0
135	20250207	190100	151737495	2860	2860	2860	2860	0
136	20250207	190000	151737495	2860	2860	2860	2860	0
137	20250207	185900	151737495	2860	2860	2860	2860	0
138	20250207	185800	151737495	2860	2860	2860	2860	0
139	20250207	185700	151737495	2860	2860	2860	2860	0
140	20250207	185600	151737495	2860	2860	2860	2860	0
141	20250207	185500	151737495	2860	2860	2860	2860	0
142	20250207	185400	151737495	2860	2860	2860	2860	0
143	20250207	185300	151737495	2860	2860	2860	2860	0
144	20250207	185200	151737495	2860	2860	2860	2860	0
145	20250207	185100	151737495	2860	2860	2860	2860	0
146	20250207	185000	151737495	2860	2860	2860	2860	0
147	20250207	184900	151737495	2860	2860	2860	2860	0
148	20250207	184800	151737495	2860	2860	2860	2860	0
149	20250207	184700	151737495	2860	2860	2860	2860	0
150	20250207	184600	151737495	2860	2860	2860	2860	0
151	20250207	184500	151737495	2860	2860	2860	2860	0
152	20250207	184400	151737495	2860	2860	2860	2860	1106
153	20250207	184300	151737495	2860	2860	2860	2860	0
154	20250207	184200	151737495	2860	2860	2860	2860	0
155	20250207	184100	151737495	2860	2860	2860	2860	0
156	20250207	184000	151737495	2860	2860	2860	2860	0
157	20250207	183900	151737495	2860	2860	2860	2860	0
158	20250207	183800	151737495	2860	2860	2860	2860	0
159	20250207	183700	151737495	2860	2860	2860	2860	0
160	20250207	183600	151737495	2860	2860	2860	2860	0
161	20250207	183500	151737495	2860	2860	2860	2860	0
162	20250207	183400	151737495	2860	2860	2860	2860	0
163	20250207	183300	151737495	2860	2860	2860	2860	0
164	20250207	183200	151737495	2860	2860	2860	2860	0
165	20250207	183100	151737495	2860	2860	2860	2860	0
166	20250207	183000	151737495	2860	2860	2860	2860	0
167	20250207	182900	151737495	2860	2860	2860	2860	0
168	20250207	182800	151737495	2860	2860	2860	2860	0
169	20250207	182700	151737495	2860	2860	2860	2860	0
170	20250207	182600	151737495	2860	2860	2860	2860	0
171	20250207	182500	151737495	2860	2860	2860	2860	0
172	20250207	182400	151737495	2860	2860	2860	2860	0
173	20250207	182300	151737495	2860	2860	2860	2860	0
174	20250207	182200	151737495	2860	2860	2860	2860	0
175	20250207	182100	151737495	2860	2860	2860	2860	0
176	20250207	182000	151737495	2860	2860	2860	2860	0
177	20250207	181900	151737495	2860	2860	2860	2860	0
178	20250207	181800	151737495	2860	2860	2860	2860	0
179	20250207	181700	151737495	2860	2860	2860	2860	0
180	20250207	181600	151737495	2860	2860	2860	2860	0
181	20250207	181500	151737495	2860	2860	2860	2860	0
182	20250207	181400	151737495	2860	2860	2860	2860	1106
183	20250207	181300	151737495	2860	2860	2860	2860	0
184	20250207	181200	151737495	2860	2860	2860	2860	0
185	20250207	181100	151737495	2860	2860	2860	2860	0
186	20250207	181000	151737495	2860	2860	2860	2860	0
187	20250207	180900	151737495	2860	2860	2860	2860	0
188	20250207	180800	151737495	2860	2860	2860	2860	0
189	20250207	180700	151737495	2860	2860	2860	2860	0
190	20250207	180600	151737495	2860	2860	2860	2860	0
191	20250207	180500	151737495	2860	2860	2860	2860	0
192	20250207	180400	151737495	2860	2860	2860	2860	0
193	20250207	180300	151737495	2860	2860	2860	2860	0
194	20250207	180200	151737495	2860	2860	2860	2860	0
195	20250207	180100	151737495	2860	2860	2860	2860	0
196	20250207	180000	151737495	2860	2860	2860	2860	0
197	20250207	175900	151737495	2860	2860	2860	2860	0
198	20250207	175800	151737495	2860	2860	2860	2860	0
199	20250207	175700	151737495	2860	2860	2860	2860	0
200	20250207	175600	151737495	2860	2860	2860	2860	0
201	20250207	175500	151737495	2860	2860	2860	2860	0
202	20250207	175400	151737495	2860	2860	2860	2860	0
203	20250207	175300	151737495	2860	2860	2860	2860	0
204	20250207	175200	151737495	2860	2860	2860	2860	0
205	20250207	175100	151737495	2860	2860	2860	2860	0
206	20250207	175000	151737495	2860	2860	2860	2860	0
207	20250207	174900	151737495	2860	2860	2860	2860	0
208	20250207	174800	151737495	2860	2860	2860	2860	0
209	20250207	174700	151737495	2860	2860	2860	2860	0
210	20250207	174600	151737495	2860	2860	2860	2860	0
211	20250207	174500	151737495	2860	2860	2860	2860	0
212	20250207	174400	151737495	2860	2860	2860	2860	1106
213	20250207	174300	151737495	2860	2860	2860	2860	0
214	20250207	174200	151737495	2860	2860	2860	2860	0
215	20250207	174100	151737495	2860	2860	2860	2860	0
216	20250207	174000	151737495	2860	2860	2860	2860	0
217	20250207	173900	151737495	2860	2860	2860	2860	0
218	20250207	173800	151737495	2860	2860	2860	2860	0
219	20250207	173700	151737495	2860	2860	2860	2860	0
220	20250207	173600	151737495	2860	2860	2860	2860	0
221	20250207	173500	151737495	2860	2860	2860	2860	0
222	20250207	173400	151737495	2860	2860	2860	2860	0
223	20250207	173300	151737495	2860	2860	2860	2860	0
224	20250207	173200	151737495	2860	2860	2860	2860	0
225	20250207	173100	151737495	2860	2860	2860	2860	0
226	20250207	173000	151737495	2860	2860	2860	2860	0
227	20250207	172900	151737495	2860	2860	2860	2860	0
228	20250207	172800	151737495	2860	2860	2860	2860	0
229	20250207	172700	151737495	2860	2860	2860	2860	0
230	20250207	172600	151737495	2860	2860	2860	2860	0
231	20250207	172500	151737495	2860	2860	2860	2860	0
232	20250207	172400	151737495	2860	2860	2860	2860	0
233	20250207	172300	151737495	2860	2860	2860	2860	0
234	20250207	172200	151737495	2860	2860	2860	2860	0
235	20250207	172100	151737495	2860	2860	2860	2860	0
236	20250207	172000	151737495	2860	2860	2860	2860	0
237	20250207	171900	151737495	2860	2860	2860	2860	0
238	20250207	171800	151737495	2860	2860	2860	2860	0
239	20250207	171700	151737495	2860	2860	2860	2860	0
240	20250207	171600	151737495	2860	2860	2860	2860	0
241	20250207	171500	151737495	2860	2860	2860	2860	0
242	20250207	171400	151737495	2860	2860	2860	2860	1106
243	20250207	171300	151737495	2860	2860	2860	2860	0
244	20250207	171200	151737495	2860	2860	2860	2860	0
245	20250207	171100	151737495	2860	2860	2860	2860	0
246	20250207	171000	151737495	2860	2860	2860	2860	0
247	20250207	170900	151737495	2860	2860	2860	2860	0
248	20250207	170800	151737495	2860	2860	2860	2860	0
249	20250207	170700	151737495	2860	2860	2860	2860	0
250	20250207	170600	151737495	2860	2860	2860	2860	0
251	20250207	170500	151737495	2860	2860	2860	2860	0
252	20250207	170400	151737495	2860	2860	2860	2860	0
253	20250207	170300	151737495	2860	2860	2860	2860	0
254	20250207	170200	151737495	2860	2860	2860	2860	0
255	20250207	170100	151737495	2860	2860	2860	2860	0
256	20250207	170000	151737495	2860	2860	2860	2860	0
257	20250207	165900	151737495	2860	2860	2860	2860	0
258	20250207	165800	151737495	2860	2860	2860	2860	0
259	20250207	165700	151737495	2860	2860	2860	2860	0
260	20250207	165600	151737495	2860	2860	2860	2860	0
261	20250207	165500	151737495	2860	2860	2860	2860	0
262	20250207	165400	151737495	2860	2860	2860	2860	0
263	20250207	165300	151737495	2860	2860	2860	2860	0
264	20250207	165200	151737495	2860	2860	2860	2860	0
265	20250207	165100	151737495	2860	2860	2860	2860	0
266	20250207	165000	151737495	2860	2860	2860	2860	0
267	20250207	164900	151737495	2860	2860	2860	2860	0
268	20250207	164800	151737495	2860	2860	2860	2860	0
269	20250207	164700	151737495	2860	2860	2860	2860	0
270	20250207	164600	151737495	2860	2860	2860	2860	0
271	20250207	164500	151737495	2860	2860	2860	2860	0
272	20250207	164400	151737495	2860	2860	2860	2860	1106
273	20250207	164300	151737495	2860	2860	2860	2860	0
274	20250207	164200	151737495	2860	2860	2860	2860	0
275	20250207	164100	151737495	2860	2860	2860	2860	0
276	20250207	164000	151737495	2860	2860	2860	2860	0
277	20250207	163900	151737495	2860	2860	2860	2860	0
278	20250207	163800	151737495	2860	2860	2860	2860	0
279	20250207	163700	151737495	2860	2860	2860	2860	0
280	20250207	163600	151737495	2860	2860	2860	2860	0
281	20250207	163500	151737495	2860	2860	2860	2860	0
282	20250207	163400	151737495	2860	2860	2860	2860	0
283	20250207	163300	151737495	2860	2860	2860	2860	0
284	20250207	163200	151737495	2860	2860	2860	2860	0
285	20250207	163100	151737495	2860	2860	2860	2860	0
286	20250207	163000	151737495	2860	2860	2860	2860	0
287	20250207	162900	151737495	2860	2860	2860	2860	0
288	20250207	162800	151737495	2860	2860	2860	2860	0
289	20250207	162700	151737495	2860	2860	2860	2860	0
290	20250207	162600	151737495	2860	2860	2860	2860	0
291	20250207	162500	151737495	2860	2860	2860	2860	0
292	20250207	162400	151737495	2860	2860	2860	2860	0
293	20250207	162300	151737495	2860	2860	2860	2860	0
294	20250207	162200	151737495	2860	2860	2860	2860	0
295	20250207	162100	151737495	2860	2860	2860	2860	0
296	20250207	162000	151737495	2860	2860	2860	2860	0
297	20250207	161900	151737495	2860	2860	2860	2860	0
298	20250207	161800	151737495	2860	2860	2860	2860	0
299	20250207	161700	151737495	2860	2860	2860	2860	0
300	20250207	161600	151737495	2860	2860	2860	2860	0
301	20250207	161500	151737495	2860	2860	2860	2860	0
302	20250207	161400	151737495	2860	2860	2860	2860	1106
303	20250207	161300	151737495	2860	2860	2860	2860	0
304	20250207	161200	151737495	2860	2860	2860	2860	0
305	20250207	161100	151737495	2860	2860	2860	2860	0
306	20250207	161000	151737495	2860	2860	2860	2860	0
307	20250207	160900	151737495	2860	2860	2860	2860	0
308	20250207	160800	151737495	2860	2860	2860	2860	0
309	20250207	160700	151737495	2860	2860	2860	2860	0
310	20250207	160600	151737495	2860	2860	2860	2860	0
311	20250207	160500	151737495	2860	2860	2860	2860	0
312	20250207	160400	151737495	2860	2860	2860	2860	0
313	20250207	160300	151737495	2860	2860	2860	2860	0
314	20250207	160200	151737495	2860	2860	2860	2860	0
315	20250207	160100	151737495	2860	2860	2860	2860	0
316	20250207	160000	151737495	2860	2860	2860	2860	0
317	20250207	155900	151737495	2860	2860	2860	2860	0
318	20250207	155800	151737495	2860	2860	2860	2860	0
319	20250207	155700	151737495	2860	2860	2860	2860	0
320	20250207	155600	151737495	2860	2860	2860	2860	0
321	20250207	155500	151737495	2860	2860	2860	2860	0
322	20250207	155400	151737495	2860	2860	2860	2860	0
323	20250207	155300	151737495	2860	2860	2860	2860	0
324	20250207	155200	151737495	2860	2860	2860	2860	0
325	20250207	155100	151737495	2860	2860	2860	2860	0
326	20250207	155000	151737495	2860	2860	2860	2860	0
327	20250207	154900	151737495	2860	2860	2860	2860	0
328	20250207	154800	151737495	2860	2860	2860	2860	0
329	20250207	154700	151737495	2860	2860	2860	2860	0
330	20250207	154600	151737495	2860	2860	2860	2860	0
331	20250207	154500	151737495	2860	2860	2860	2860	0
332	20250207	154400	151737495	2860	2860	2860	2860	1106
333	20250207	154300	151737495	2860	2860	2860	2860	0
334	20250207	154200	151737495	2860	2860	2860	2860	0
335	20250207	154100	151737495	2860	2860	2860	2860	0
336	20250207	154000	151737495	2860	2860	2860	2860	0
337	20250207	153900	151737495	2860	2860	2860	2860	0
338	20250207	153800	151737495	2860	2860	2860	2860	0
339	20250207	153700	151737495	2860	2860	2860	2860	0
340	20250207	153600	151737495	2860	2860	2860	2860	0
341	20250207	153500	151737495	2860	2860	2860	2860	0
342	20250207	153400	151737495	2860	2860	2860	2860	0
343	20250207	153300	151737495	2860	2860	2860	2860	0
344	20250207	153200	151737495	2860	2860	2860	2860	0
345	20250207	153100	151737495	2860	2860	2860	2860	0
346	20250207	153000	151737495	2860	2860	2860	2860	1106
347	20250207	152900	148574335	2865	2865	2865	2865	0
348	20250207	152800	148574335	2865	2865	2865	2865	0
349	20250207	152700	148574335	2865	2865	2865	2865	0
350	20250207	152600	148574335	2865	2865	2865	2865	0
351	20250207	152500	148574335	2865	2865	2865	2865	0
352	20250207	152400	148574335	2865	2865	2865	2865	0
353	20250207	152300	148574335	2865	2865	2865	2865	0
354	20250207	152200	148574335	2865	2865	2865	2865	0
355	20250207	152100	148574335	2865	2865	2865	2865	0
356	20250207	152000	148574335	2865	2865	2865	2865	0
357	20250207	151900	148574335	2865	2810	2865	2810	195
358	20250207	151800	148023665	2830	2830	2830	2830	0
359	20250207	151700	148023665	2830	2830	2830	2830	0
360	20250207	151600	148023665	2830	2830	2830	2830	0
361	20250207	151500	148023665	2830	2830	2830	2830	0
362	20250207	151400	148023665	2830	2830	2830	2830	0
363	20250207	151300	148023665	2830	2830	2830	2830	0
364	20250207	151200	148023665	2830	2810	2830	2810	31
365	20250207	151100	147936535	2830	2830	2830	2830	0
366	20250207	151000	147936535	2830	2830	2830	2830	0
367	20250207	150900	147936535	2830	2830	2830	2830	0
368	20250207	150800	147936535	2830	2830	2830	2830	0
369	20250207	150700	147936535	2830	2830	2830	2830	0
370	20250207	150600	147936535	2830	2825	2830	2825	101
371	20250207	150500	147651205	2830	2830	2830	2820	12
372	20250207	150400	147617345	2815	2825	2825	2815	203
373	20250207	150300	147043900	2825	2825	2825	2825	0
374	20250207	150200	147043900	2825	2825	2825	2825	0
375	20250207	150100	147043900	2825	2825	2825	2825	0
376	20250207	150000	147043900	2825	2825	2825	2825	51
377	20250207	145900	146899825	2825	2825	2825	2825	0
378	20250207	145800	146899825	2825	2825	2825	2825	0
379	20250207	145700	146899825	2825	2825	2825	2825	1
380	20250207	145600	146897000	2815	2815	2815	2815	0
381	20250207	145500	146897000	2815	2815	2815	2815	0
382	20250207	145400	146897000	2815	2815	2815	2815	0
383	20250207	145300	146897000	2815	2815	2815	2815	434
384	20250207	145200	145675290	2815	2815	2815	2815	0
385	20250207	145100	145675290	2815	2825	2825	2805	2778
386	20250207	145000	137863120	2830	2830	2830	2830	0
387	20250207	144900	137863120	2830	2830	2830	2830	7
388	20250207	144800	137843310	2830	2830	2830	2830	0
389	20250207	144700	137843310	2830	2830	2830	2830	0
390	20250207	144600	137843310	2830	2830	2830	2830	30
391	20250207	144500	137758410	2830	2830	2830	2830	0
392	20250207	144400	137758410	2830	2830	2830	2830	1
393	20250207	144300	137755580	2825	2825	2825	2825	0
394	20250207	144200	137755580	2825	2825	2825	2825	0
395	20250207	144100	137755580	2825	2825	2825	2825	0
396	20250207	144000	137755580	2825	2825	2825	2825	1677
397	20250207	143900	133018055	2825	2825	2825	2825	17
398	20250207	143800	132970030	2830	2830	2830	2830	50
399	20250207	143700	132828530	2830	2830	2830	2830	0
400	20250207	143600	132828530	2830	2830	2830	2830	0
401	20250207	143500	132828530	2830	2830	2830	2830	3
402	20250207	143400	132820040	2835	2835	2835	2835	1
403	20250207	143300	132817205	2830	2830	2830	2830	0
404	20250207	143200	132817205	2830	2830	2830	2830	2
405	20250207	143100	132811545	2835	2835	2835	2835	1
406	20250207	143000	132808710	2825	2835	2835	2825	1536
407	20250207	142900	128458640	2830	2830	2830	2830	13
408	20250207	142800	128421850	2835	2835	2835	2835	0
409	20250207	142700	128421850	2835	2835	2835	2835	0
410	20250207	142600	128421850	2835	2835	2835	2835	0
411	20250207	142500	128421850	2835	2835	2835	2835	0
412	20250207	142400	128421850	2835	2835	2835	2835	0
413	20250207	142300	128421850	2835	2835	2835	2835	6
414	20250207	142200	128404840	2835	2835	2835	2835	0
415	20250207	142100	128404840	2835	2835	2835	2835	0
416	20250207	142000	128404840	2835	2835	2835	2835	0
417	20250207	141900	128404840	2835	2835	2835	2835	0
418	20250207	141800	128404840	2835	2835	2835	2835	0
419	20250207	141700	128404840	2835	2835	2835	2835	2
420	20250207	141600	128399170	2835	2835	2835	2835	0
421	20250207	141500	128399170	2835	2835	2835	2835	1
422	20250207	141400	128396335	2835	2835	2835	2835	0
423	20250207	141300	128396335	2835	2835	2835	2835	0
424	20250207	141200	128396335	2835	2835	2835	2835	0
425	20250207	141100	128396335	2835	2835	2835	2835	0
426	20250207	141000	128396335	2835	2835	2835	2835	0
427	20250207	140900	128396335	2835	2835	2835	2835	300
428	20250207	140800	127545835	2835	2835	2835	2835	10
429	20250207	140700	127517485	2835	2835	2835	2835	50
430	20250207	140600	127375735	2825	2835	2835	2825	328
431	20250207	140500	126446225	2835	2835	2835	2835	0
432	20250207	140400	126446225	2835	2835	2835	2835	0
433	20250207	140300	126446225	2835	2835	2835	2835	1
434	20250207	140200	126443390	2825	2825	2825	2825	112
435	20250207	140100	126126990	2835	2835	2835	2835	0
436	20250207	140000	126126990	2835	2835	2835	2835	0
437	20250207	135900	126126990	2835	2835	2835	2835	0
438	20250207	135800	126126990	2835	2835	2835	2835	0
439	20250207	135700	126126990	2835	2835	2835	2835	100
440	20250207	135600	125843490	2830	2835	2835	2830	12
441	20250207	135500	125809525	2830	2840	2840	2830	4275
442	20250207	135400	113688470	2850	2850	2850	2850	0
443	20250207	135300	113688470	2850	2850	2850	2850	0
444	20250207	135200	113688470	2850	2850	2850	2850	0
445	20250207	135100	113688470	2850	2850	2850	2850	0
446	20250207	135000	113688470	2850	2850	2850	2850	0
447	20250207	134900	113688470	2850	2850	2850	2850	0
448	20250207	134800	113688470	2850	2850	2850	2850	0
449	20250207	134700	113688470	2850	2850	2850	2850	0
450	20250207	134600	113688470	2850	2850	2850	2850	0
451	20250207	134500	113688470	2850	2850	2850	2850	0
452	20250207	134400	113688470	2850	2850	2850	2850	0
453	20250207	134300	113688470	2850	2850	2850	2850	0
454	20250207	134200	113688470	2850	2850	2850	2850	0
455	20250207	134100	113688470	2850	2850	2850	2850	150
456	20250207	134000	113260970	2850	2850	2850	2850	1
457	20250207	133900	113258120	2840	2840	2840	2840	0
458	20250207	133800	113258120	2840	2840	2840	2840	0
459	20250207	133700	113258120	2840	2840	2840	2840	0
460	20250207	133600	113258120	2840	2840	2840	2840	958
461	20250207	133500	110537400	2855	2855	2855	2855	0
462	20250207	133400	110537400	2855	2855	2855	2855	0
463	20250207	133300	110537400	2855	2855	2855	2855	0
464	20250207	133200	110537400	2855	2855	2855	2855	0
465	20250207	133100	110537400	2855	2855	2855	2855	0
466	20250207	133000	110537400	2855	2855	2855	2855	0
467	20250207	132900	110537400	2855	2855	2855	2855	0
468	20250207	132800	110537400	2855	2855	2855	2855	0
469	20250207	132700	110537400	2855	2855	2855	2855	0
470	20250207	132600	110537400	2855	2855	2855	2855	0
471	20250207	132500	110537400	2855	2855	2855	2855	0
472	20250207	132400	110537400	2855	2850	2855	2850	2
473	20250207	132300	110531695	2840	2850	2850	2840	302
474	20250207	132200	109671515	2850	2850	2850	2850	0
475	20250207	132100	109671515	2850	2850	2850	2850	0
476	20250207	132000	109671515	2850	2850	2850	2850	0
477	20250207	131900	109671515	2850	2850	2850	2850	0
478	20250207	131800	109671515	2850	2850	2850	2850	0
479	20250207	131700	109671515	2850	2850	2850	2850	0
480	20250207	131600	109671515	2850	2850	2850	2850	0
481	20250207	131500	109671515	2850	2850	2850	2850	175
482	20250207	131400	109172765	2850	2850	2850	2850	0
483	20250207	131300	109172765	2850	2850	2850	2850	0
484	20250207	131200	109172765	2850	2850	2850	2850	232
485	20250207	131100	108511565	2850	2840	2850	2840	90
486	20250207	131000	108255955	2860	2860	2860	2860	0
487	20250207	130900	108255955	2860	2860	2860	2860	0
488	20250207	130800	108255955	2860	2860	2860	2860	0
489	20250207	130700	108255955	2860	2860	2860	2860	0
490	20250207	130600	108255955	2860	2850	2860	2845	680
491	20250207	130500	106319445	2860	2860	2860	2860	0
492	20250207	130400	106319445	2860	2860	2860	2860	0
493	20250207	130300	106319445	2860	2860	2860	2860	0
494	20250207	130200	106319445	2860	2860	2860	2860	0
495	20250207	130100	106319445	2860	2860	2860	2860	0
496	20250207	130000	106319445	2860	2860	2860	2860	0
497	20250207	125900	106319445	2860	2860	2860	2860	0
498	20250207	125800	106319445	2860	2860	2860	2860	10
499	20250207	125700	106290845	2860	2860	2860	2860	0
500	20250207	125600	106290845	2860	2860	2860	2860	0
501	20250207	125500	106290845	2860	2850	2860	2850	147
502	20250207	125400	105871885	2850	2850	2850	2850	0
503	20250207	125300	105871885	2850	2850	2850	2850	0
504	20250207	125200	105871885	2850	2850	2850	2850	0
505	20250207	125100	105871885	2850	2850	2850	2850	320
506	20250207	125000	104959885	2850	2850	2850	2850	0
507	20250207	124900	104959885	2850	2850	2850	2850	0
508	20250207	124800	104959885	2850	2850	2850	2850	0
509	20250207	124700	104959885	2850	2850	2850	2850	0
510	20250207	124600	104959885	2850	2850	2850	2850	0
511	20250207	124500	104959885	2850	2850	2850	2850	0
512	20250207	124400	104959885	2850	2850	2850	2850	0
513	20250207	124300	104959885	2850	2850	2850	2850	0
514	20250207	124200	104959885	2850	2850	2850	2850	0
515	20250207	124100	104959885	2850	2845	2850	2845	2
516	20250207	124000	104954190	2845	2845	2850	2845	22
517	20250207	123900	104891590	2840	2840	2840	2840	300
518	20250207	123800	104039590	2850	2850	2850	2850	0
519	20250207	123700	104039590	2850	2850	2850	2850	0
520	20250207	123600	104039590	2850	2850	2850	2850	0
521	20250207	123500	104039590	2850	2850	2850	2850	0
522	20250207	123400	104039590	2850	2850	2850	2850	0
523	20250207	123300	104039590	2850	2840	2850	2840	2
524	20250207	123200	104033900	2850	2850	2850	2850	0
525	20250207	123100	104033900	2850	2850	2850	2850	0
526	20250207	123000	104033900	2850	2850	2850	2850	0
527	20250207	122900	104033900	2850	2850	2850	2850	0
528	20250207	122800	104033900	2850	2850	2850	2850	0
529	20250207	122700	104033900	2850	2850	2850	2850	0
530	20250207	122600	104033900	2850	2850	2850	2850	0
531	20250207	122500	104033900	2850	2850	2850	2850	0
532	20250207	122400	104033900	2850	2850	2850	2850	0
533	20250207	122300	104033900	2850	2850	2850	2850	10
534	20250207	122200	104005400	2865	2865	2865	2865	0
535	20250207	122100	104005400	2865	2865	2865	2865	0
536	20250207	122000	104005400	2865	2865	2865	2865	0
537	20250207	121900	104005400	2865	2865	2865	2865	0
538	20250207	121800	104005400	2865	2865	2865	2865	0
539	20250207	121700	104005400	2865	2865	2865	2865	0
540	20250207	121600	104005400	2865	2865	2865	2865	0
541	20250207	121500	104005400	2865	2865	2865	2865	0
542	20250207	121400	104005400	2865	2865	2865	2865	0
543	20250207	121300	104005400	2865	2865	2865	2865	0
544	20250207	121200	104005400	2865	2865	2865	2865	0
545	20250207	121100	104005400	2865	2865	2865	2865	0
546	20250207	121000	104005400	2865	2865	2865	2865	0
547	20250207	120900	104005400	2865	2865	2865	2865	0
548	20250207	120800	104005400	2865	2865	2865	2865	0
549	20250207	120700	104005400	2865	2865	2865	2865	0
550	20250207	120600	104005400	2865	2865	2865	2865	0
551	20250207	120500	104005400	2865	2865	2865	2865	0
552	20250207	120400	104005400	2865	2850	2865	2850	3
553	20250207	120300	103996820	2850	2850	2850	2850	1000
554	20250207	120200	101146820	2850	2850	2850	2850	0
555	20250207	120100	101146820	2850	2850	2850	2850	0
556	20250207	120000	101146820	2850	2850	2850	2850	0
557	20250207	115900	101146820	2850	2850	2850	2850	0
558	20250207	115800	101146820	2850	2850	2850	2850	0
559	20250207	115700	101146820	2850	2850	2850	2850	0
560	20250207	115600	101146820	2850	2850	2850	2850	0
561	20250207	115500	101146820	2850	2850	2850	2850	0
562	20250207	115400	101146820	2850	2850	2850	2850	0
563	20250207	115300	101146820	2850	2850	2850	2850	0
564	20250207	115200	101146820	2850	2850	2850	2850	0
565	20250207	115100	101146820	2850	2850	2850	2850	0
566	20250207	115000	101146820	2850	2850	2850	2850	10
567	20250207	114900	101118320	2850	2845	2850	2845	74
568	20250207	114800	100907535	2850	2845	2850	2845	5
569	20250207	114700	100893295	2850	2850	2850	2850	0
570	20250207	114600	100893295	2850	2845	2850	2845	124
571	20250207	114500	100539900	2845	2845	2845	2845	2000
572	20250207	114400	94849900	2850	2850	2850	2850	0
573	20250207	114300	94849900	2850	2850	2850	2850	0
574	20250207	114200	94849900	2850	2850	2850	2850	0
575	20250207	114100	94849900	2850	2850	2850	2850	0
576	20250207	114000	94849900	2850	2845	2850	2845	18
577	20250207	113900	94798605	2850	2850	2850	2850	0
578	20250207	113800	94798605	2850	2850	2850	2850	0
579	20250207	113700	94798605	2850	2850	2850	2850	0
580	20250207	113600	94798605	2850	2845	2850	2845	55
581	20250207	113500	94641860	2850	2850	2850	2845	7
582	20250207	113400	94621915	2850	2850	2850	2850	0
583	20250207	113300	94621915	2850	2840	2850	2840	4
584	20250207	113200	94610525	2840	2840	2840	2840	1084
585	20250207	113100	91531965	2840	2840	2840	2840	0
586	20250207	113000	91531965	2840	2840	2840	2840	0
587	20250207	112900	91531965	2840	2840	2840	2840	0
588	20250207	112800	91531965	2840	2840	2840	2840	35
589	20250207	112700	91432565	2840	2840	2840	2840	0
590	20250207	112600	91432565	2840	2840	2840	2840	0
591	20250207	112500	91432565	2840	2840	2840	2840	3
592	20250207	112400	91424045	2845	2835	2845	2830	1002
593	20250207	112300	88584600	2845	2845	2845	2845	0
594	20250207	112200	88584600	2845	2845	2845	2845	2
595	20250207	112100	88578910	2850	2850	2850	2850	0
596	20250207	112000	88578910	2850	2850	2850	2850	0
597	20250207	111900	88578910	2850	2835	2850	2835	78
598	20250207	111800	88357690	2850	2850	2850	2850	135
599	20250207	111700	87972940	2850	2855	2855	2840	2838
600	20250207	111600	79907340	2870	2870	2870	2870	0
601	20250207	111500	79907340	2870	2870	2870	2870	0
602	20250207	111400	79907340	2870	2870	2870	2870	0
603	20250207	111300	79907340	2870	2870	2870	2870	6
604	20250207	111200	79890120	2865	2865	2865	2865	50
605	20250207	111100	79746870	2875	2870	2875	2870	4
606	20250207	111000	79735375	2860	2865	2865	2860	342
607	20250207	110900	78757080	2880	2880	2880	2880	0
608	20250207	110800	78757080	2880	2875	2880	2875	36
609	20250207	110700	78653575	2880	2875	2880	2875	50
610	20250207	110600	78509580	2880	2875	2880	2875	42
611	20250207	110500	78388630	2880	2875	2880	2875	901
612	20250207	110400	75793770	2880	2875	2880	2875	91
613	20250207	110300	75531885	2880	2895	2895	2875	2208
614	20250207	110200	69144980	2895	2855	2900	2855	6040
615	20250207	110100	51775645	2855	2855	2855	2855	0
616	20250207	110000	51775645	2855	2855	2855	2855	0
617	20250207	105900	51775645	2855	2855	2855	2855	0
618	20250207	105800	51775645	2855	2855	2855	2855	0
619	20250207	105700	51775645	2855	2855	2855	2855	1
620	20250207	105600	51772790	2840	2840	2840	2840	2
621	20250207	105500	51767110	2855	2855	2855	2855	0
622	20250207	105400	51767110	2855	2855	2855	2855	0
623	20250207	105300	51767110	2855	2855	2855	2855	0
624	20250207	105200	51767110	2855	2855	2855	2855	0
625	20250207	105100	51767110	2855	2855	2855	2855	0
626	20250207	105000	51767110	2855	2855	2855	2855	0
627	20250207	104900	51767110	2855	2855	2855	2855	0
628	20250207	104800	51767110	2855	2855	2855	2855	0
629	20250207	104700	51767110	2855	2855	2855	2855	0
630	20250207	104600	51767110	2855	2855	2855	2855	0
631	20250207	104500	51767110	2855	2855	2855	2855	0
632	20250207	104400	51767110	2855	2855	2855	2855	0
633	20250207	104300	51767110	2855	2850	2855	2850	2
634	20250207	104200	51761405	2855	2855	2855	2855	0
635	20250207	104100	51761405	2855	2855	2855	2855	0
636	20250207	104000	51761405	2855	2855	2855	2855	0
637	20250207	103900	51761405	2855	2855	2855	2855	0
638	20250207	103800	51761405	2855	2855	2855	2855	0
639	20250207	103700	51761405	2855	2855	2855	2855	0
640	20250207	103600	51761405	2855	2855	2855	2855	0
641	20250207	103500	51761405	2855	2855	2855	2855	0
642	20250207	103400	51761405	2855	2855	2855	2855	0
643	20250207	103300	51761405	2855	2855	2855	2855	0
644	20250207	103200	51761405	2855	2855	2855	2855	0
645	20250207	103100	51761405	2855	2855	2855	2855	0
646	20250207	103000	51761405	2855	2855	2855	2855	0
647	20250207	102900	51761405	2855	2855	2855	2855	3
648	20250207	102800	51752840	2855	2855	2855	2855	0
649	20250207	102700	51752840	2855	2855	2855	2855	0
650	20250207	102600	51752840	2855	2855	2855	2855	0
651	20250207	102500	51752840	2855	2855	2855	2855	1
652	20250207	102400	51749985	2840	2840	2840	2840	0
653	20250207	102300	51749985	2840	2840	2840	2840	142
654	20250207	102200	51346705	2845	2845	2845	2845	1
655	20250207	102100	51343860	2845	2850	2850	2845	719
656	20250207	102000	49294795	2870	2870	2870	2870	0
657	20250207	101900	49294795	2870	2870	2870	2870	1
658	20250207	101800	49291925	2855	2870	2870	2850	790
659	20250207	101700	47039060	2860	2860	2860	2860	9
660	20250207	101600	47013320	2870	2870	2870	2870	0
661	20250207	101500	47013320	2870	2870	2870	2870	0
662	20250207	101400	47013320	2870	2860	2870	2860	10
663	20250207	101300	46984660	2865	2860	2865	2860	2
664	20250207	101200	46978935	2860	2860	2870	2860	36
665	20250207	101100	46875965	2860	2870	2870	2860	78
666	20250207	101000	46652475	2865	2865	2865	2865	100
667	20250207	100900	46365975	2865	2865	2865	2865	0
668	20250207	100800	46365975	2865	2865	2865	2865	1
669	20250207	100700	46363110	2845	2850	2850	2845	1048
670	20250207	100600	43381420	2865	2865	2865	2865	2
671	20250207	100500	43375690	2865	2865	2865	2865	2
672	20250207	100400	43369960	2865	2865	2865	2865	1
673	20250207	100300	43367095	2865	2865	2865	2865	1
674	20250207	100200	43364230	2865	2865	2865	2865	1
675	20250207	100100	43361365	2865	2865	2865	2865	0
676	20250207	100000	43361365	2865	2865	2865	2865	0
677	20250207	095900	43361365	2865	2865	2865	2865	400
678	20250207	095800	42215365	2865	2865	2865	2865	0
679	20250207	095700	42215365	2865	2865	2865	2865	0
680	20250207	095600	42215365	2865	2865	2865	2865	0
681	20250207	095500	42215365	2865	2865	2865	2865	0
682	20250207	095400	42215365	2865	2865	2865	2865	0
683	20250207	095300	42215365	2865	2865	2865	2865	0
684	20250207	095200	42215365	2865	2865	2865	2865	0
685	20250207	095100	42215365	2865	2865	2865	2865	0
686	20250207	095000	42215365	2865	2865	2865	2865	0
687	20250207	094900	42215365	2865	2865	2865	2865	0
688	20250207	094800	42215365	2865	2860	2865	2860	350
689	20250207	094700	41214360	2860	2860	2860	2860	1
690	20250207	094600	41211500	2845	2845	2845	2845	1683
691	20250207	094500	36423365	2845	2845	2845	2845	18
692	20250207	094400	36372155	2845	2845	2845	2845	1
693	20250207	094300	36369310	2840	2840	2840	2840	0
694	20250207	094200	36369310	2840	2860	2860	2840	552
695	20250207	094100	34801610	2860	2860	2860	2860	1
696	20250207	094000	34798750	2845	2845	2845	2845	888
697	20250207	093900	32272390	2865	2865	2865	2865	1
698	20250207	093800	32269525	2850	2850	2850	2850	0
699	20250207	093700	32269525	2850	2850	2850	2850	64
700	20250207	093600	32087125	2865	2855	2865	2855	100
701	20250207	093500	31801065	2845	2845	2845	2845	0
702	20250207	093400	31801065	2845	2845	2845	2845	0
703	20250207	093300	31801065	2845	2845	2845	2845	80
704	20250207	093200	31573465	2845	2830	2845	2830	8
705	20250207	093100	31550810	2845	2845	2845	2845	0
706	20250207	093000	31550810	2845	2845	2845	2845	0
707	20250207	092900	31550810	2845	2830	2845	2830	501
708	20250207	092800	30132965	2830	2830	2830	2830	0
709	20250207	092700	30132965	2830	2830	2830	2825	2226
710	20250207	092600	23833510	2855	2855	2855	2855	200
711	20250207	092500	23262510	2855	2855	2855	2855	0
712	20250207	092400	23262510	2855	2830	2855	2825	6333
713	20250207	092300	5234305	2855	2855	2855	2855	0
714	20250207	092200	5234305	2855	2855	2855	2855	1
715	20250207	092100	5231450	2835	2845	2845	2835	1502
716	20250207	092000	970755	2860	2860	2860	2860	0
717	20250207	091900	970755	2860	2860	2860	2860	0
718	20250207	091800	970755	2860	2860	2860	2860	0
719	20250207	091700	970755	2860	2860	2860	2860	23
720	20250207	091600	904975	2860	2860	2860	2860	0
721	20250207	091500	904975	2860	2860	2860	2860	0
722	20250207	091400	904975	2860	2860	2860	2860	2
723	20250207	091300	899255	2860	2860	2860	2860	0
724	20250207	091200	899255	2860	2860	2860	2860	0
725	20250207	091100	899255	2860	2860	2860	2860	0
726	20250207	091000	899255	2860	2860	2860	2860	26
727	20250207	090900	824895	2865	2865	2865	2865	0
728	20250207	090800	824895	2865	2865	2865	2865	162
729	20250207	090700	360765	2865	2865	2865	2865	0
730	20250207	090600	360765	2865	2865	2865	2865	0
731	20250207	090500	360765	2865	2865	2865	2865	50
732	20250207	090400	217515	2865	2865	2865	2865	0
733	20250207	090300	217515	2865	2865	2865	2865	0
734	20250207	090200	217515	2865	2865	2865	2860	37
735	20250207	090100	111515	2915	2915	2915	2915	5
736	20250207	090000	96940	2935	2940	2940	2930	33