KissMeData/308080/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	211500	47447135	2420	2420	2420	2420	1060
3	20250207	211400	47447135	2420	2420	2420	2420	0
4	20250207	211300	47447135	2420	2420	2420	2420	0
5	20250207	211200	47447135	2420	2420	2420	2420	0
6	20250207	211100	47447135	2420	2420	2420	2420	0
7	20250207	211000	47447135	2420	2420	2420	2420	0
8	20250207	210900	47447135	2420	2420	2420	2420	0
9	20250207	210800	47447135	2420	2420	2420	2420	0
10	20250207	210700	47447135	2420	2420	2420	2420	0
11	20250207	210600	47447135	2420	2420	2420	2420	0
12	20250207	210500	47447135	2420	2420	2420	2420	0
13	20250207	210400	47447135	2420	2420	2420	2420	0
14	20250207	210300	47447135	2420	2420	2420	2420	0
15	20250207	210200	47447135	2420	2420	2420	2420	0
16	20250207	210100	47447135	2420	2420	2420	2420	0
17	20250207	210000	47447135	2420	2420	2420	2420	0
18	20250207	205900	47447135	2420	2420	2420	2420	0
19	20250207	205800	47447135	2420	2420	2420	2420	0
20	20250207	205700	47447135	2420	2420	2420	2420	0
21	20250207	205600	47447135	2420	2420	2420	2420	0
22	20250207	205500	47447135	2420	2420	2420	2420	0
23	20250207	205400	47447135	2420	2420	2420	2420	0
24	20250207	205300	47447135	2420	2420	2420	2420	0
25	20250207	205200	47447135	2420	2420	2420	2420	0
26	20250207	205100	47447135	2420	2420	2420	2420	0
27	20250207	205000	47447135	2420	2420	2420	2420	0
28	20250207	204900	47447135	2420	2420	2420	2420	0
29	20250207	204800	47447135	2420	2420	2420	2420	0
30	20250207	204700	47447135	2420	2420	2420	2420	0
31	20250207	204600	47447135	2420	2420	2420	2420	0
32	20250207	204500	47447135	2420	2420	2420	2420	1060
33	20250207	204400	47447135	2420	2420	2420	2420	0
34	20250207	204300	47447135	2420	2420	2420	2420	0
35	20250207	204200	47447135	2420	2420	2420	2420	0
36	20250207	204100	47447135	2420	2420	2420	2420	0
37	20250207	204000	47447135	2420	2420	2420	2420	0
38	20250207	203900	47447135	2420	2420	2420	2420	0
39	20250207	203800	47447135	2420	2420	2420	2420	0
40	20250207	203700	47447135	2420	2420	2420	2420	0
41	20250207	203600	47447135	2420	2420	2420	2420	0
42	20250207	203500	47447135	2420	2420	2420	2420	0
43	20250207	203400	47447135	2420	2420	2420	2420	0
44	20250207	203300	47447135	2420	2420	2420	2420	0
45	20250207	203200	47447135	2420	2420	2420	2420	0
46	20250207	203100	47447135	2420	2420	2420	2420	0
47	20250207	203000	47447135	2420	2420	2420	2420	0
48	20250207	202900	47447135	2420	2420	2420	2420	0
49	20250207	202800	47447135	2420	2420	2420	2420	0
50	20250207	202700	47447135	2420	2420	2420	2420	0
51	20250207	202600	47447135	2420	2420	2420	2420	0
52	20250207	202500	47447135	2420	2420	2420	2420	0
53	20250207	202400	47447135	2420	2420	2420	2420	0
54	20250207	202300	47447135	2420	2420	2420	2420	0
55	20250207	202200	47447135	2420	2420	2420	2420	0
56	20250207	202100	47447135	2420	2420	2420	2420	0
57	20250207	202000	47447135	2420	2420	2420	2420	0
58	20250207	201900	47447135	2420	2420	2420	2420	0
59	20250207	201800	47447135	2420	2420	2420	2420	0
60	20250207	201700	47447135	2420	2420	2420	2420	0
61	20250207	201600	47447135	2420	2420	2420	2420	0
62	20250207	201500	47447135	2420	2420	2420	2420	1060
63	20250207	201400	47447135	2420	2420	2420	2420	0
64	20250207	201300	47447135	2420	2420	2420	2420	0
65	20250207	201200	47447135	2420	2420	2420	2420	0
66	20250207	201100	47447135	2420	2420	2420	2420	0
67	20250207	201000	47447135	2420	2420	2420	2420	0
68	20250207	200900	47447135	2420	2420	2420	2420	0
69	20250207	200800	47447135	2420	2420	2420	2420	0
70	20250207	200700	47447135	2420	2420	2420	2420	0
71	20250207	200600	47447135	2420	2420	2420	2420	0
72	20250207	200500	47447135	2420	2420	2420	2420	0
73	20250207	200400	47447135	2420	2420	2420	2420	0
74	20250207	200300	47447135	2420	2420	2420	2420	0
75	20250207	200200	47447135	2420	2420	2420	2420	0
76	20250207	200100	47447135	2420	2420	2420	2420	0
77	20250207	200000	47447135	2420	2420	2420	2420	0
78	20250207	195900	47447135	2420	2420	2420	2420	0
79	20250207	195800	47447135	2420	2420	2420	2420	0
80	20250207	195700	47447135	2420	2420	2420	2420	0
81	20250207	195600	47447135	2420	2420	2420	2420	0
82	20250207	195500	47447135	2420	2420	2420	2420	0
83	20250207	195400	47447135	2420	2420	2420	2420	0
84	20250207	195300	47447135	2420	2420	2420	2420	0
85	20250207	195200	47447135	2420	2420	2420	2420	0
86	20250207	195100	47447135	2420	2420	2420	2420	0
87	20250207	195000	47447135	2420	2420	2420	2420	0
88	20250207	194900	47447135	2420	2420	2420	2420	0
89	20250207	194800	47447135	2420	2420	2420	2420	0
90	20250207	194700	47447135	2420	2420	2420	2420	0
91	20250207	194600	47447135	2420	2420	2420	2420	0
92	20250207	194500	47447135	2420	2420	2420	2420	1060
93	20250207	194400	47447135	2420	2420	2420	2420	0
94	20250207	194300	47447135	2420	2420	2420	2420	0
95	20250207	194200	47447135	2420	2420	2420	2420	0
96	20250207	194100	47447135	2420	2420	2420	2420	0
97	20250207	194000	47447135	2420	2420	2420	2420	0
98	20250207	193900	47447135	2420	2420	2420	2420	0
99	20250207	193800	47447135	2420	2420	2420	2420	0
100	20250207	193700	47447135	2420	2420	2420	2420	0
101	20250207	193600	47447135	2420	2420	2420	2420	0
102	20250207	193500	47447135	2420	2420	2420	2420	0
103	20250207	193400	47447135	2420	2420	2420	2420	0
104	20250207	193300	47447135	2420	2420	2420	2420	0
105	20250207	193200	47447135	2420	2420	2420	2420	0
106	20250207	193100	47447135	2420	2420	2420	2420	0
107	20250207	193000	47447135	2420	2420	2420	2420	0
108	20250207	192900	47447135	2420	2420	2420	2420	0
109	20250207	192800	47447135	2420	2420	2420	2420	0
110	20250207	192700	47447135	2420	2420	2420	2420	0
111	20250207	192600	47447135	2420	2420	2420	2420	0
112	20250207	192500	47447135	2420	2420	2420	2420	0
113	20250207	192400	47447135	2420	2420	2420	2420	0
114	20250207	192300	47447135	2420	2420	2420	2420	0
115	20250207	192200	47447135	2420	2420	2420	2420	0
116	20250207	192100	47447135	2420	2420	2420	2420	0
117	20250207	192000	47447135	2420	2420	2420	2420	0
118	20250207	191900	47447135	2420	2420	2420	2420	0
119	20250207	191800	47447135	2420	2420	2420	2420	0
120	20250207	191700	47447135	2420	2420	2420	2420	0
121	20250207	191600	47447135	2420	2420	2420	2420	0
122	20250207	191500	47447135	2420	2420	2420	2420	1060
123	20250207	191400	47447135	2420	2420	2420	2420	0
124	20250207	191300	47447135	2420	2420	2420	2420	0
125	20250207	191200	47447135	2420	2420	2420	2420	0
126	20250207	191100	47447135	2420	2420	2420	2420	0
127	20250207	191000	47447135	2420	2420	2420	2420	0
128	20250207	190900	47447135	2420	2420	2420	2420	0
129	20250207	190800	47447135	2420	2420	2420	2420	0
130	20250207	190700	47447135	2420	2420	2420	2420	0
131	20250207	190600	47447135	2420	2420	2420	2420	0
132	20250207	190500	47447135	2420	2420	2420	2420	0
133	20250207	190400	47447135	2420	2420	2420	2420	0
134	20250207	190300	47447135	2420	2420	2420	2420	0
135	20250207	190200	47447135	2420	2420	2420	2420	0
136	20250207	190100	47447135	2420	2420	2420	2420	0
137	20250207	190000	47447135	2420	2420	2420	2420	0
138	20250207	185900	47447135	2420	2420	2420	2420	0
139	20250207	185800	47447135	2420	2420	2420	2420	0
140	20250207	185700	47447135	2420	2420	2420	2420	0
141	20250207	185600	47447135	2420	2420	2420	2420	0
142	20250207	185500	47447135	2420	2420	2420	2420	0
143	20250207	185400	47447135	2420	2420	2420	2420	0
144	20250207	185300	47447135	2420	2420	2420	2420	0
145	20250207	185200	47447135	2420	2420	2420	2420	0
146	20250207	185100	47447135	2420	2420	2420	2420	0
147	20250207	185000	47447135	2420	2420	2420	2420	0
148	20250207	184900	47447135	2420	2420	2420	2420	0
149	20250207	184800	47447135	2420	2420	2420	2420	0
150	20250207	184700	47447135	2420	2420	2420	2420	0
151	20250207	184600	47447135	2420	2420	2420	2420	0
152	20250207	184500	47447135	2420	2420	2420	2420	1060
153	20250207	184400	47447135	2420	2420	2420	2420	0
154	20250207	184300	47447135	2420	2420	2420	2420	0
155	20250207	184200	47447135	2420	2420	2420	2420	0
156	20250207	184100	47447135	2420	2420	2420	2420	0
157	20250207	184000	47447135	2420	2420	2420	2420	0
158	20250207	183900	47447135	2420	2420	2420	2420	0
159	20250207	183800	47447135	2420	2420	2420	2420	0
160	20250207	183700	47447135	2420	2420	2420	2420	0
161	20250207	183600	47447135	2420	2420	2420	2420	0
162	20250207	183500	47447135	2420	2420	2420	2420	0
163	20250207	183400	47447135	2420	2420	2420	2420	0
164	20250207	183300	47447135	2420	2420	2420	2420	0
165	20250207	183200	47447135	2420	2420	2420	2420	0
166	20250207	183100	47447135	2420	2420	2420	2420	0
167	20250207	183000	47447135	2420	2420	2420	2420	0
168	20250207	182900	47447135	2420	2420	2420	2420	0
169	20250207	182800	47447135	2420	2420	2420	2420	0
170	20250207	182700	47447135	2420	2420	2420	2420	0
171	20250207	182600	47447135	2420	2420	2420	2420	0
172	20250207	182500	47447135	2420	2420	2420	2420	0
173	20250207	182400	47447135	2420	2420	2420	2420	0
174	20250207	182300	47447135	2420	2420	2420	2420	0
175	20250207	182200	47447135	2420	2420	2420	2420	0
176	20250207	182100	47447135	2420	2420	2420	2420	0
177	20250207	182000	47447135	2420	2420	2420	2420	0
178	20250207	181900	47447135	2420	2420	2420	2420	0
179	20250207	181800	47447135	2420	2420	2420	2420	0
180	20250207	181700	47447135	2420	2420	2420	2420	0
181	20250207	181600	47447135	2420	2420	2420	2420	0
182	20250207	181500	47447135	2420	2420	2420	2420	1060
183	20250207	181400	47447135	2420	2420	2420	2420	0
184	20250207	181300	47447135	2420	2420	2420	2420	0
185	20250207	181200	47447135	2420	2420	2420	2420	0
186	20250207	181100	47447135	2420	2420	2420	2420	0
187	20250207	181000	47447135	2420	2420	2420	2420	0
188	20250207	180900	47447135	2420	2420	2420	2420	0
189	20250207	180800	47447135	2420	2420	2420	2420	0
190	20250207	180700	47447135	2420	2420	2420	2420	0
191	20250207	180600	47447135	2420	2420	2420	2420	0
192	20250207	180500	47447135	2420	2420	2420	2420	0
193	20250207	180400	47447135	2420	2420	2420	2420	0
194	20250207	180300	47447135	2420	2420	2420	2420	0
195	20250207	180200	47447135	2420	2420	2420	2420	0
196	20250207	180100	47447135	2420	2420	2420	2420	0
197	20250207	180000	47447135	2420	2420	2420	2420	0
198	20250207	175900	47447135	2420	2420	2420	2420	0
199	20250207	175800	47447135	2420	2420	2420	2420	0
200	20250207	175700	47447135	2420	2420	2420	2420	0
201	20250207	175600	47447135	2420	2420	2420	2420	0
202	20250207	175500	47447135	2420	2420	2420	2420	0
203	20250207	175400	47447135	2420	2420	2420	2420	0
204	20250207	175300	47447135	2420	2420	2420	2420	0
205	20250207	175200	47447135	2420	2420	2420	2420	0
206	20250207	175100	47447135	2420	2420	2420	2420	0
207	20250207	175000	47447135	2420	2420	2420	2420	0
208	20250207	174900	47447135	2420	2420	2420	2420	0
209	20250207	174800	47447135	2420	2420	2420	2420	0
210	20250207	174700	47447135	2420	2420	2420	2420	0
211	20250207	174600	47447135	2420	2420	2420	2420	0
212	20250207	174500	47447135	2420	2420	2420	2420	1060
213	20250207	174400	47447135	2420	2420	2420	2420	0
214	20250207	174300	47447135	2420	2420	2420	2420	0
215	20250207	174200	47447135	2420	2420	2420	2420	0
216	20250207	174100	47447135	2420	2420	2420	2420	0
217	20250207	174000	47447135	2420	2420	2420	2420	0
218	20250207	173900	47447135	2420	2420	2420	2420	0
219	20250207	173800	47447135	2420	2420	2420	2420	0
220	20250207	173700	47447135	2420	2420	2420	2420	0
221	20250207	173600	47447135	2420	2420	2420	2420	0
222	20250207	173500	47447135	2420	2420	2420	2420	0
223	20250207	173400	47447135	2420	2420	2420	2420	0
224	20250207	173300	47447135	2420	2420	2420	2420	0
225	20250207	173200	47447135	2420	2420	2420	2420	0
226	20250207	173100	47447135	2420	2420	2420	2420	0
227	20250207	173000	47447135	2420	2420	2420	2420	0
228	20250207	172900	47447135	2420	2420	2420	2420	0
229	20250207	172800	47447135	2420	2420	2420	2420	0
230	20250207	172700	47447135	2420	2420	2420	2420	0
231	20250207	172600	47447135	2420	2420	2420	2420	0
232	20250207	172500	47447135	2420	2420	2420	2420	0
233	20250207	172400	47447135	2420	2420	2420	2420	0
234	20250207	172300	47447135	2420	2420	2420	2420	0
235	20250207	172200	47447135	2420	2420	2420	2420	0
236	20250207	172100	47447135	2420	2420	2420	2420	0
237	20250207	172000	47447135	2420	2420	2420	2420	0
238	20250207	171900	47447135	2420	2420	2420	2420	0
239	20250207	171800	47447135	2420	2420	2420	2420	0
240	20250207	171700	47447135	2420	2420	2420	2420	0
241	20250207	171600	47447135	2420	2420	2420	2420	0
242	20250207	171500	47447135	2420	2420	2420	2420	1060
243	20250207	171400	47447135	2420	2420	2420	2420	0
244	20250207	171300	47447135	2420	2420	2420	2420	0
245	20250207	171200	47447135	2420	2420	2420	2420	0
246	20250207	171100	47447135	2420	2420	2420	2420	0
247	20250207	171000	47447135	2420	2420	2420	2420	0
248	20250207	170900	47447135	2420	2420	2420	2420	0
249	20250207	170800	47447135	2420	2420	2420	2420	0
250	20250207	170700	47447135	2420	2420	2420	2420	0
251	20250207	170600	47447135	2420	2420	2420	2420	0
252	20250207	170500	47447135	2420	2420	2420	2420	0
253	20250207	170400	47447135	2420	2420	2420	2420	0
254	20250207	170300	47447135	2420	2420	2420	2420	0
255	20250207	170200	47447135	2420	2420	2420	2420	0
256	20250207	170100	47447135	2420	2420	2420	2420	0
257	20250207	170000	47447135	2420	2420	2420	2420	0
258	20250207	165900	47447135	2420	2420	2420	2420	0
259	20250207	165800	47447135	2420	2420	2420	2420	0
260	20250207	165700	47447135	2420	2420	2420	2420	0
261	20250207	165600	47447135	2420	2420	2420	2420	0
262	20250207	165500	47447135	2420	2420	2420	2420	0
263	20250207	165400	47447135	2420	2420	2420	2420	0
264	20250207	165300	47447135	2420	2420	2420	2420	0
265	20250207	165200	47447135	2420	2420	2420	2420	0
266	20250207	165100	47447135	2420	2420	2420	2420	0
267	20250207	165000	47447135	2420	2420	2420	2420	0
268	20250207	164900	47447135	2420	2420	2420	2420	0
269	20250207	164800	47447135	2420	2420	2420	2420	0
270	20250207	164700	47447135	2420	2420	2420	2420	0
271	20250207	164600	47447135	2420	2420	2420	2420	0
272	20250207	164500	47447135	2420	2420	2420	2420	1060
273	20250207	164400	47447135	2420	2420	2420	2420	0
274	20250207	164300	47447135	2420	2420	2420	2420	0
275	20250207	164200	47447135	2420	2420	2420	2420	0
276	20250207	164100	47447135	2420	2420	2420	2420	0
277	20250207	164000	47447135	2420	2420	2420	2420	0
278	20250207	163900	47447135	2420	2420	2420	2420	0
279	20250207	163800	47447135	2420	2420	2420	2420	0
280	20250207	163700	47447135	2420	2420	2420	2420	0
281	20250207	163600	47447135	2420	2420	2420	2420	0
282	20250207	163500	47447135	2420	2420	2420	2420	0
283	20250207	163400	47447135	2420	2420	2420	2420	0
284	20250207	163300	47447135	2420	2420	2420	2420	0
285	20250207	163200	47447135	2420	2420	2420	2420	0
286	20250207	163100	47447135	2420	2420	2420	2420	0
287	20250207	163000	47447135	2420	2420	2420	2420	0
288	20250207	162900	47447135	2420	2420	2420	2420	0
289	20250207	162800	47447135	2420	2420	2420	2420	0
290	20250207	162700	47447135	2420	2420	2420	2420	0
291	20250207	162600	47447135	2420	2420	2420	2420	0
292	20250207	162500	47447135	2420	2420	2420	2420	0
293	20250207	162400	47447135	2420	2420	2420	2420	0
294	20250207	162300	47447135	2420	2420	2420	2420	0
295	20250207	162200	47447135	2420	2420	2420	2420	0
296	20250207	162100	47447135	2420	2420	2420	2420	0
297	20250207	162000	47447135	2420	2420	2420	2420	0
298	20250207	161900	47447135	2420	2420	2420	2420	0
299	20250207	161800	47447135	2420	2420	2420	2420	0
300	20250207	161700	47447135	2420	2420	2420	2420	0
301	20250207	161600	47447135	2420	2420	2420	2420	0
302	20250207	161500	47447135	2420	2420	2420	2420	1060
303	20250207	161400	47447135	2420	2420	2420	2420	0
304	20250207	161300	47447135	2420	2420	2420	2420	0
305	20250207	161200	47447135	2420	2420	2420	2420	0
306	20250207	161100	47447135	2420	2420	2420	2420	0
307	20250207	161000	47447135	2420	2420	2420	2420	0
308	20250207	160900	47447135	2420	2420	2420	2420	0
309	20250207	160800	47447135	2420	2420	2420	2420	0
310	20250207	160700	47447135	2420	2420	2420	2420	0
311	20250207	160600	47447135	2420	2420	2420	2420	0
312	20250207	160500	47447135	2420	2420	2420	2420	0
313	20250207	160400	47447135	2420	2420	2420	2420	0
314	20250207	160300	47447135	2420	2420	2420	2420	0
315	20250207	160200	47447135	2420	2420	2420	2420	0
316	20250207	160100	47447135	2420	2420	2420	2420	0
317	20250207	160000	47447135	2420	2420	2420	2420	0
318	20250207	155900	47447135	2420	2420	2420	2420	0
319	20250207	155800	47447135	2420	2420	2420	2420	0
320	20250207	155700	47447135	2420	2420	2420	2420	0
321	20250207	155600	47447135	2420	2420	2420	2420	0
322	20250207	155500	47447135	2420	2420	2420	2420	0
323	20250207	155400	47447135	2420	2420	2420	2420	0
324	20250207	155300	47447135	2420	2420	2420	2420	0
325	20250207	155200	47447135	2420	2420	2420	2420	0
326	20250207	155100	47447135	2420	2420	2420	2420	0
327	20250207	155000	47447135	2420	2420	2420	2420	0
328	20250207	154900	47447135	2420	2420	2420	2420	0
329	20250207	154800	47447135	2420	2420	2420	2420	0
330	20250207	154700	47447135	2420	2420	2420	2420	0
331	20250207	154600	47447135	2420	2420	2420	2420	0
332	20250207	154500	47447135	2420	2420	2420	2420	1060
333	20250207	154400	47447135	2420	2420	2420	2420	0
334	20250207	154300	47447135	2420	2420	2420	2420	0
335	20250207	154200	47447135	2420	2420	2420	2420	0
336	20250207	154100	47447135	2420	2420	2420	2420	0
337	20250207	154000	47447135	2420	2420	2420	2420	0
338	20250207	153900	47447135	2420	2420	2420	2420	0
339	20250207	153800	47447135	2420	2420	2420	2420	0
340	20250207	153700	47447135	2420	2420	2420	2420	0
341	20250207	153600	47447135	2420	2420	2420	2420	0
342	20250207	153500	47447135	2420	2420	2420	2420	0
343	20250207	153400	47447135	2420	2420	2420	2420	0
344	20250207	153300	47447135	2420	2420	2420	2420	0
345	20250207	153200	47447135	2420	2420	2420	2420	0
346	20250207	153100	47447135	2420	2420	2420	2420	0
347	20250207	153000	47447135	2420	2420	2420	2420	1060
348	20250207	152900	44881935	2450	2450	2450	2450	0
349	20250207	152800	44881935	2450	2450	2450	2450	0
350	20250207	152700	44881935	2450	2450	2450	2450	0
351	20250207	152600	44881935	2450	2450	2450	2450	0
352	20250207	152500	44881935	2450	2450	2450	2450	0
353	20250207	152400	44881935	2450	2450	2450	2450	0
354	20250207	152300	44881935	2450	2450	2450	2450	0
355	20250207	152200	44881935	2450	2450	2450	2450	0
356	20250207	152100	44881935	2450	2450	2450	2450	0
357	20250207	152000	44881935	2450	2450	2450	2450	0
358	20250207	151900	44881935	2450	2455	2455	2445	66
359	20250207	151800	44720155	2430	2455	2455	2430	1501
360	20250207	151700	41061975	2450	2455	2455	2450	68
361	20250207	151600	40895125	2450	2450	2450	2450	0
362	20250207	151500	40895125	2450	2450	2450	2450	14
363	20250207	151400	40860825	2450	2450	2450	2450	0
364	20250207	151300	40860825	2450	2450	2450	2450	0
365	20250207	151200	40860825	2450	2450	2450	2450	28
366	20250207	151100	40792225	2455	2455	2455	2455	0
367	20250207	151000	40792225	2455	2455	2455	2455	0
368	20250207	150900	40792225	2455	2455	2455	2455	0
369	20250207	150800	40792225	2455	2455	2455	2455	0
370	20250207	150700	40792225	2455	2455	2455	2455	10
371	20250207	150600	40767675	2450	2450	2450	2450	0
372	20250207	150500	40767675	2450	2450	2450	2450	26
373	20250207	150400	40703975	2450	2450	2450	2450	0
374	20250207	150300	40703975	2450	2450	2450	2450	0
375	20250207	150200	40703975	2450	2450	2450	2450	0
376	20250207	150100	40703975	2450	2450	2450	2450	0
377	20250207	150000	40703975	2450	2450	2450	2450	1
378	20250207	145900	40701525	2450	2450	2450	2450	1
379	20250207	145800	40699075	2450	2450	2450	2450	0
380	20250207	145700	40699075	2450	2450	2450	2450	96
381	20250207	145600	40463875	2450	2450	2450	2450	0
382	20250207	145500	40463875	2450	2450	2450	2450	0
383	20250207	145400	40463875	2450	2445	2450	2445	2
384	20250207	145300	40458980	2450	2450	2450	2450	1
385	20250207	145200	40456530	2435	2435	2435	2435	0
386	20250207	145100	40456530	2435	2435	2435	2435	0
387	20250207	145000	40456530	2435	2435	2435	2435	0
388	20250207	144900	40456530	2435	2435	2435	2435	0
389	20250207	144800	40456530	2435	2435	2435	2435	0
390	20250207	144700	40456530	2435	2435	2435	2435	0
391	20250207	144600	40456530	2435	2445	2445	2435	145
392	20250207	144500	40103310	2450	2450	2450	2450	0
393	20250207	144400	40103310	2450	2450	2450	2450	0
394	20250207	144300	40103310	2450	2450	2450	2450	0
395	20250207	144200	40103310	2450	2450	2450	2450	0
396	20250207	144100	40103310	2450	2450	2450	2450	0
397	20250207	144000	40103310	2450	2450	2450	2450	0
398	20250207	143900	40103310	2450	2450	2450	2450	0
399	20250207	143800	40103310	2450	2450	2450	2450	0
400	20250207	143700	40103310	2450	2450	2450	2450	0
401	20250207	143600	40103310	2450	2450	2450	2450	0
402	20250207	143500	40103310	2450	2450	2450	2450	0
403	20250207	143400	40103310	2450	2450	2450	2450	0
404	20250207	143300	40103310	2450	2450	2450	2450	0
405	20250207	143200	40103310	2450	2450	2450	2450	0
406	20250207	143100	40103310	2450	2450	2450	2450	0
407	20250207	143000	40103310	2450	2450	2450	2450	0
408	20250207	142900	40103310	2450	2450	2450	2450	0
409	20250207	142800	40103310	2450	2450	2450	2450	0
410	20250207	142700	40103310	2450	2450	2450	2450	0
411	20250207	142600	40103310	2450	2450	2450	2450	0
412	20250207	142500	40103310	2450	2450	2450	2450	0
413	20250207	142400	40103310	2450	2450	2450	2450	28
414	20250207	142300	40034710	2450	2450	2450	2450	0
415	20250207	142200	40034710	2450	2450	2450	2450	0
416	20250207	142100	40034710	2450	2450	2450	2450	0
417	20250207	142000	40034710	2450	2450	2450	2450	0
418	20250207	141900	40034710	2450	2450	2450	2450	0
419	20250207	141800	40034710	2450	2435	2450	2435	1177
420	20250207	141700	37168700	2440	2440	2440	2440	0
421	20250207	141600	37168700	2440	2440	2440	2440	0
422	20250207	141500	37168700	2440	2440	2440	2440	0
423	20250207	141400	37168700	2440	2440	2440	2440	0
424	20250207	141300	37168700	2440	2440	2440	2440	0
425	20250207	141200	37168700	2440	2440	2440	2440	1158
426	20250207	141100	34343180	2440	2440	2440	2440	1132
427	20250207	141000	31581100	2440	2440	2440	2440	0
428	20250207	140900	31581100	2440	2440	2440	2440	2
429	20250207	140800	31576220	2440	2440	2440	2440	0
430	20250207	140700	31576220	2440	2440	2440	2440	0
431	20250207	140600	31576220	2440	2440	2440	2440	0
432	20250207	140500	31576220	2440	2440	2440	2440	0
433	20250207	140400	31576220	2440	2440	2440	2440	0
434	20250207	140300	31576220	2440	2440	2440	2440	0
435	20250207	140200	31576220	2440	2440	2440	2440	0
436	20250207	140100	31576220	2440	2440	2440	2440	9
437	20250207	140000	31554260	2445	2445	2445	2445	0
438	20250207	135900	31554260	2445	2445	2445	2445	0
439	20250207	135800	31554260	2445	2445	2445	2445	0
440	20250207	135700	31554260	2445	2445	2445	2445	0
441	20250207	135600	31554260	2445	2445	2445	2445	0
442	20250207	135500	31554260	2445	2445	2445	2445	10
443	20250207	135400	31529810	2450	2450	2450	2450	0
444	20250207	135300	31529810	2450	2450	2450	2450	0
445	20250207	135200	31529810	2450	2450	2450	2450	0
446	20250207	135100	31529810	2450	2450	2450	2450	0
447	20250207	135000	31529810	2450	2450	2450	2450	81
448	20250207	134900	31331360	2450	2450	2450	2450	0
449	20250207	134800	31331360	2450	2450	2450	2450	0
450	20250207	134700	31331360	2450	2450	2450	2450	500
451	20250207	134600	30106360	2450	2450	2450	2450	500
452	20250207	134500	28881360	2450	2450	2450	2450	400
453	20250207	134400	27901360	2445	2445	2445	2445	0
454	20250207	134300	27901360	2445	2445	2445	2445	0
455	20250207	134200	27901360	2445	2445	2445	2445	0
456	20250207	134100	27901360	2445	2445	2445	2445	0
457	20250207	134000	27901360	2445	2445	2445	2445	0
458	20250207	133900	27901360	2445	2445	2445	2445	0
459	20250207	133800	27901360	2445	2445	2445	2445	0
460	20250207	133700	27901360	2445	2445	2445	2445	2
461	20250207	133600	27896470	2440	2440	2440	2440	0
462	20250207	133500	27896470	2440	2440	2440	2440	0
463	20250207	133400	27896470	2440	2440	2440	2440	1
464	20250207	133300	27894030	2450	2450	2450	2450	0
465	20250207	133200	27894030	2450	2450	2450	2450	0
466	20250207	133100	27894030	2450	2450	2450	2450	42
467	20250207	133000	27791130	2450	2450	2450	2450	0
468	20250207	132900	27791130	2450	2450	2450	2450	0
469	20250207	132800	27791130	2450	2450	2450	2450	0
470	20250207	132700	27791130	2450	2450	2450	2450	0
471	20250207	132600	27791130	2450	2450	2450	2450	0
472	20250207	132500	27791130	2450	2450	2450	2450	0
473	20250207	132400	27791130	2450	2450	2450	2450	3
474	20250207	132300	27783780	2450	2450	2450	2450	0
475	20250207	132200	27783780	2450	2450	2450	2450	0
476	20250207	132100	27783780	2450	2450	2450	2450	0
477	20250207	132000	27783780	2450	2450	2450	2450	0
478	20250207	131900	27783780	2450	2450	2450	2450	0
479	20250207	131800	27783780	2450	2450	2450	2450	0
480	20250207	131700	27783780	2450	2450	2450	2450	1
481	20250207	131600	27781330	2440	2440	2440	2440	0
482	20250207	131500	27781330	2440	2440	2440	2440	0
483	20250207	131400	27781330	2440	2440	2440	2440	0
484	20250207	131300	27781330	2440	2440	2440	2440	0
485	20250207	131200	27781330	2440	2440	2440	2440	0
486	20250207	131100	27781330	2440	2440	2440	2440	0
487	20250207	131000	27781330	2440	2440	2440	2440	0
488	20250207	130900	27781330	2440	2440	2440	2440	0
489	20250207	130800	27781330	2440	2440	2440	2440	0
490	20250207	130700	27781330	2440	2440	2440	2440	0
491	20250207	130600	27781330	2440	2440	2440	2440	0
492	20250207	130500	27781330	2440	2440	2440	2440	0
493	20250207	130400	27781330	2440	2440	2440	2440	0
494	20250207	130300	27781330	2440	2440	2440	2440	0
495	20250207	130200	27781330	2440	2440	2440	2440	0
496	20250207	130100	27781330	2440	2440	2440	2440	150
497	20250207	130000	27415330	2440	2440	2440	2440	0
498	20250207	125900	27415330	2440	2440	2440	2440	0
499	20250207	125800	27415330	2440	2440	2440	2440	0
500	20250207	125700	27415330	2440	2440	2440	2440	0
501	20250207	125600	27415330	2440	2440	2440	2440	0
502	20250207	125500	27415330	2440	2440	2440	2440	0
503	20250207	125400	27415330	2440	2440	2440	2440	0
504	20250207	125300	27415330	2440	2440	2440	2440	0
505	20250207	125200	27415330	2440	2440	2440	2440	0
506	20250207	125100	27415330	2440	2440	2440	2440	0
507	20250207	125000	27415330	2440	2440	2440	2440	0
508	20250207	124900	27415330	2440	2440	2440	2440	0
509	20250207	124800	27415330	2440	2440	2440	2440	0
510	20250207	124700	27415330	2440	2445	2445	2440	200
511	20250207	124600	26926475	2450	2450	2450	2450	0
512	20250207	124500	26926475	2450	2450	2450	2450	0
513	20250207	124400	26926475	2450	2450	2450	2450	0
514	20250207	124300	26926475	2450	2450	2450	2450	0
515	20250207	124200	26926475	2450	2450	2450	2450	2
516	20250207	124100	26921575	2455	2455	2455	2455	0
517	20250207	124000	26921575	2455	2455	2455	2455	0
518	20250207	123900	26921575	2455	2455	2455	2455	1
519	20250207	123800	26919120	2455	2455	2455	2455	0
520	20250207	123700	26919120	2455	2455	2455	2455	0
521	20250207	123600	26919120	2455	2455	2455	2455	0
522	20250207	123500	26919120	2455	2455	2455	2455	0
523	20250207	123400	26919120	2455	2455	2455	2455	0
524	20250207	123300	26919120	2455	2455	2455	2455	0
525	20250207	123200	26919120	2455	2445	2455	2445	304
526	20250207	123100	26173800	2445	2445	2445	2445	280
527	20250207	123000	25489200	2445	2445	2445	2445	0
528	20250207	122900	25489200	2445	2445	2445	2445	0
529	20250207	122800	25489200	2445	2445	2445	2445	0
530	20250207	122700	25489200	2445	2445	2445	2445	10
531	20250207	122600	25464750	2445	2445	2445	2445	0
532	20250207	122500	25464750	2445	2445	2445	2445	1
533	20250207	122400	25462305	2445	2445	2445	2445	0
534	20250207	122300	25462305	2445	2445	2445	2445	0
535	20250207	122200	25462305	2445	2445	2445	2445	10
536	20250207	122100	25437855	2445	2450	2450	2445	969
537	20250207	122000	23068430	2450	2450	2450	2450	0
538	20250207	121900	23068430	2450	2450	2450	2450	0
539	20250207	121800	23068430	2450	2450	2450	2450	0
540	20250207	121700	23068430	2450	2450	2450	2450	0
541	20250207	121600	23068430	2450	2450	2450	2450	0
542	20250207	121500	23068430	2450	2450	2450	2450	0
543	20250207	121400	23068430	2450	2450	2450	2450	0
544	20250207	121300	23068430	2450	2450	2450	2450	0
545	20250207	121200	23068430	2450	2450	2450	2450	0
546	20250207	121100	23068430	2450	2450	2450	2450	0
547	20250207	121000	23068430	2450	2450	2450	2450	0
548	20250207	120900	23068430	2450	2450	2450	2450	50
549	20250207	120800	22945930	2450	2450	2450	2450	0
550	20250207	120700	22945930	2450	2450	2450	2450	4
551	20250207	120600	22936130	2450	2450	2450	2450	950
552	20250207	120500	20608630	2455	2455	2455	2455	0
553	20250207	120400	20608630	2455	2455	2455	2455	0
554	20250207	120300	20608630	2455	2455	2455	2455	163
555	20250207	120200	20208465	2455	2455	2455	2455	0
556	20250207	120100	20208465	2455	2455	2455	2455	0
557	20250207	120000	20208465	2455	2455	2455	2455	0
558	20250207	115900	20208465	2455	2455	2455	2455	112
559	20250207	115800	19933505	2455	2455	2455	2455	310
560	20250207	115700	19172455	2450	2450	2450	2450	0
561	20250207	115600	19172455	2450	2450	2450	2450	0
562	20250207	115500	19172455	2450	2450	2450	2450	0
563	20250207	115400	19172455	2450	2450	2450	2450	6
564	20250207	115300	19157755	2450	2450	2450	2450	0
565	20250207	115200	19157755	2450	2450	2450	2450	0
566	20250207	115100	19157755	2450	2450	2450	2450	0
567	20250207	115000	19157755	2450	2450	2450	2450	0
568	20250207	114900	19157755	2450	2450	2450	2450	0
569	20250207	114800	19157755	2450	2450	2450	2450	0
570	20250207	114700	19157755	2450	2450	2450	2450	0
571	20250207	114600	19157755	2450	2450	2450	2450	0
572	20250207	114500	19157755	2450	2450	2450	2450	0
573	20250207	114400	19157755	2450	2450	2450	2450	0
574	20250207	114300	19157755	2450	2450	2450	2450	201
575	20250207	114200	18665305	2450	2450	2450	2450	0
576	20250207	114100	18665305	2450	2450	2450	2450	0
577	20250207	114000	18665305	2450	2450	2450	2450	0
578	20250207	113900	18665305	2450	2450	2450	2450	0
579	20250207	113800	18665305	2450	2450	2450	2450	0
580	20250207	113700	18665305	2450	2450	2450	2450	0
581	20250207	113600	18665305	2450	2450	2450	2450	0
582	20250207	113500	18665305	2450	2450	2450	2450	0
583	20250207	113400	18665305	2450	2450	2450	2450	0
584	20250207	113300	18665305	2450	2450	2450	2450	0
585	20250207	113200	18665305	2450	2450	2450	2450	0
586	20250207	113100	18665305	2450	2450	2450	2450	62
587	20250207	113000	18513405	2450	2450	2450	2450	0
588	20250207	112900	18513405	2450	2450	2450	2450	0
589	20250207	112800	18513405	2450	2450	2450	2450	0
590	20250207	112700	18513405	2450	2450	2450	2450	0
591	20250207	112600	18513405	2450	2450	2450	2450	0
592	20250207	112500	18513405	2450	2450	2450	2450	350
593	20250207	112400	17655905	2450	2450	2450	2450	10
594	20250207	112300	17631405	2450	2450	2450	2450	0
595	20250207	112200	17631405	2450	2450	2450	2450	500
596	20250207	112100	16406405	2450	2450	2450	2450	0
597	20250207	112000	16406405	2450	2450	2450	2450	0
598	20250207	111900	16406405	2450	2450	2450	2450	0
599	20250207	111800	16406405	2450	2450	2450	2450	0
600	20250207	111700	16406405	2450	2450	2450	2450	0
601	20250207	111600	16406405	2450	2450	2450	2450	0
602	20250207	111500	16406405	2450	2450	2450	2450	0
603	20250207	111400	16406405	2450	2450	2450	2450	0
604	20250207	111300	16406405	2450	2450	2450	2450	30
605	20250207	111200	16332905	2450	2450	2450	2450	0
606	20250207	111100	16332905	2450	2450	2450	2450	0
607	20250207	111000	16332905	2450	2450	2450	2450	0
608	20250207	110900	16332905	2450	2450	2450	2450	20
609	20250207	110800	16283905	2450	2450	2450	2450	0
610	20250207	110700	16283905	2450	2450	2450	2450	0
611	20250207	110600	16283905	2450	2450	2450	2450	0
612	20250207	110500	16283905	2450	2450	2450	2450	0
613	20250207	110400	16283905	2450	2450	2450	2450	0
614	20250207	110300	16283905	2450	2450	2450	2450	0
615	20250207	110200	16283905	2450	2450	2450	2450	0
616	20250207	110100	16283905	2450	2450	2450	2450	0
617	20250207	110000	16283905	2450	2450	2450	2450	20
618	20250207	105900	16234905	2455	2455	2455	2455	0
619	20250207	105800	16234905	2455	2455	2455	2455	0
620	20250207	105700	16234905	2455	2455	2455	2455	0
621	20250207	105600	16234905	2455	2455	2455	2455	0
622	20250207	105500	16234905	2455	2455	2455	2455	0
623	20250207	105400	16234905	2455	2455	2455	2455	0
624	20250207	105300	16234905	2455	2455	2455	2455	0
625	20250207	105200	16234905	2455	2455	2455	2455	0
626	20250207	105100	16234905	2455	2455	2455	2455	0
627	20250207	105000	16234905	2455	2455	2455	2455	0
628	20250207	104900	16234905	2455	2455	2455	2455	5
629	20250207	104800	16222630	2455	2455	2455	2455	0
630	20250207	104700	16222630	2455	2455	2455	2455	0
631	20250207	104600	16222630	2455	2455	2455	2455	0
632	20250207	104500	16222630	2455	2455	2455	2455	0
633	20250207	104400	16222630	2455	2455	2455	2455	0
634	20250207	104300	16222630	2455	2455	2455	2455	0
635	20250207	104200	16222630	2455	2455	2455	2455	0
636	20250207	104100	16222630	2455	2455	2455	2455	0
637	20250207	104000	16222630	2455	2455	2455	2455	0
638	20250207	103900	16222630	2455	2455	2455	2455	0
639	20250207	103800	16222630	2455	2455	2455	2455	0
640	20250207	103700	16222630	2455	2455	2455	2455	0
641	20250207	103600	16222630	2455	2455	2455	2455	811
642	20250207	103500	14231625	2460	2460	2460	2460	0
643	20250207	103400	14231625	2460	2460	2460	2460	0
644	20250207	103300	14231625	2460	2460	2460	2460	0
645	20250207	103200	14231625	2460	2460	2460	2460	0
646	20250207	103100	14231625	2460	2460	2460	2460	0
647	20250207	103000	14231625	2460	2460	2460	2460	7
648	20250207	102900	14214405	2460	2460	2460	2460	0
649	20250207	102800	14214405	2460	2460	2460	2460	0
650	20250207	102700	14214405	2460	2460	2460	2460	3
651	20250207	102600	14207025	2455	2455	2455	2455	100
652	20250207	102500	13961525	2460	2460	2460	2460	0
653	20250207	102400	13961525	2460	2460	2460	2460	0
654	20250207	102300	13961525	2460	2460	2460	2460	0
655	20250207	102200	13961525	2460	2460	2460	2460	100
656	20250207	102100	13715525	2455	2455	2455	2455	6
657	20250207	102000	13700795	2455	2455	2455	2455	0
658	20250207	101900	13700795	2455	2455	2455	2455	102
659	20250207	101800	13450385	2455	2455	2455	2455	18
660	20250207	101700	13406195	2460	2460	2460	2460	2
661	20250207	101600	13401275	2460	2460	2460	2460	0
662	20250207	101500	13401275	2460	2460	2460	2460	45
663	20250207	101400	13290575	2460	2460	2460	2460	0
664	20250207	101300	13290575	2460	2460	2460	2460	1
665	20250207	101200	13288115	2455	2455	2455	2455	0
666	20250207	101100	13288115	2455	2455	2455	2455	2
667	20250207	101000	13283205	2455	2460	2460	2455	129
668	20250207	100900	12966010	2460	2460	2460	2460	1
669	20250207	100800	12963550	2460	2460	2460	2460	0
670	20250207	100700	12963550	2460	2460	2460	2460	0
671	20250207	100600	12963550	2460	2460	2460	2460	0
672	20250207	100500	12963550	2460	2460	2460	2460	107
673	20250207	100400	12700330	2460	2460	2460	2460	0
674	20250207	100300	12700330	2460	2460	2460	2460	5
675	20250207	100200	12688030	2460	2460	2460	2460	0
676	20250207	100100	12688030	2460	2465	2465	2460	68
677	20250207	100000	12520650	2460	2460	2460	2460	0
678	20250207	095900	12520650	2460	2460	2460	2460	0
679	20250207	095800	12520650	2460	2460	2460	2460	0
680	20250207	095700	12520650	2460	2460	2460	2460	0
681	20250207	095600	12520650	2460	2460	2460	2460	0
682	20250207	095500	12520650	2460	2460	2460	2460	0
683	20250207	095400	12520650	2460	2460	2460	2460	0
684	20250207	095300	12520650	2460	2460	2460	2460	0
685	20250207	095200	12520650	2460	2460	2460	2460	5
686	20250207	095100	12508350	2460	2460	2460	2460	1
687	20250207	095000	12505890	2460	2460	2460	2460	1
688	20250207	094900	12503430	2455	2455	2455	2455	0
689	20250207	094800	12503430	2455	2455	2455	2455	0
690	20250207	094700	12503430	2455	2455	2455	2455	0
691	20250207	094600	12503430	2455	2460	2460	2455	3
692	20250207	094500	12496055	2460	2460	2460	2460	3
693	20250207	094400	12488675	2455	2455	2455	2455	0
694	20250207	094300	12488675	2455	2455	2455	2455	0
695	20250207	094200	12488675	2455	2455	2455	2455	0
696	20250207	094100	12488675	2455	2460	2460	2455	2
697	20250207	094000	12483760	2455	2455	2455	2455	6
698	20250207	093900	12469030	2455	2455	2455	2455	7
699	20250207	093800	12451845	2455	2455	2455	2455	0
700	20250207	093700	12451845	2455	2455	2455	2455	0
701	20250207	093600	12451845	2455	2455	2455	2455	2
702	20250207	093500	12446935	2475	2470	2475	2470	14
703	20250207	093400	12412290	2450	2450	2450	2450	0
704	20250207	093300	12412290	2450	2450	2450	2450	0
705	20250207	093200	12412290	2450	2450	2450	2450	0
706	20250207	093100	12412290	2450	2450	2450	2450	0
707	20250207	093000	12412290	2450	2450	2450	2450	65
708	20250207	092900	12253040	2450	2450	2450	2450	0
709	20250207	092800	12253040	2450	2450	2450	2450	1
710	20250207	092700	12250590	2445	2445	2445	2445	2
711	20250207	092600	12245700	2445	2445	2445	2445	0
712	20250207	092500	12245700	2445	2445	2445	2445	0
713	20250207	092400	12245700	2445	2445	2445	2445	0
714	20250207	092300	12245700	2445	2445	2445	2445	0
715	20250207	092200	12245700	2445	2445	2445	2445	0
716	20250207	092100	12245700	2445	2445	2445	2445	0
717	20250207	092000	12245700	2445	2445	2445	2445	0
718	20250207	091900	12245700	2445	2445	2445	2445	0
719	20250207	091800	12245700	2445	2445	2445	2445	1
720	20250207	091700	12243255	2435	2435	2435	2435	10
721	20250207	091600	12218905	2435	2435	2435	2435	0
722	20250207	091500	12218905	2435	2435	2435	2435	1
723	20250207	091400	12216470	2435	2440	2440	2435	300
724	20250207	091300	11485370	2435	2435	2435	2435	0
725	20250207	091200	11485370	2435	2435	2435	2435	500
726	20250207	091100	10267870	2450	2450	2450	2450	0
727	20250207	091000	10267870	2450	2450	2450	2450	491
728	20250207	090900	9064920	2440	2455	2455	2440	1814
729	20250207	090800	4614310	2460	2460	2460	2460	0
730	20250207	090700	4614310	2460	2465	2465	2455	1500
731	20250207	090600	928825	2500	2500	2500	2500	0
732	20250207	090500	928825	2500	2500	2500	2500	0
733	20250207	090400	928825	2500	2465	2500	2465	27
734	20250207	090300	861705	2455	2455	2455	2455	0
735	20250207	090200	861705	2455	2455	2455	2455	0
736	20250207	090100	861705	2455	2455	2455	2455	0
737	20250207	090000	861705	2455	2455	2455	2455	351