KissMeData/114190/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	201800	3128264060	9110	9110	9110	9110	4373
3	20250207	201700	3128264060	9110	9110	9110	9110	0
4	20250207	201600	3128264060	9110	9110	9110	9110	0
5	20250207	201500	3128264060	9110	9110	9110	9110	0
6	20250207	201400	3128264060	9110	9110	9110	9110	0
7	20250207	201300	3128264060	9110	9110	9110	9110	0
8	20250207	201200	3128264060	9110	9110	9110	9110	0
9	20250207	201100	3128264060	9110	9110	9110	9110	0
10	20250207	201000	3128264060	9110	9110	9110	9110	0
11	20250207	200900	3128264060	9110	9110	9110	9110	0
12	20250207	200800	3128264060	9110	9110	9110	9110	0
13	20250207	200700	3128264060	9110	9110	9110	9110	0
14	20250207	200600	3128264060	9110	9110	9110	9110	0
15	20250207	200500	3128264060	9110	9110	9110	9110	0
16	20250207	200400	3128264060	9110	9110	9110	9110	0
17	20250207	200300	3128264060	9110	9110	9110	9110	0
18	20250207	200200	3128264060	9110	9110	9110	9110	0
19	20250207	200100	3128264060	9110	9110	9110	9110	0
20	20250207	200000	3128264060	9110	9110	9110	9110	0
21	20250207	195900	3128264060	9110	9110	9110	9110	0
22	20250207	195800	3128264060	9110	9110	9110	9110	0
23	20250207	195700	3128264060	9110	9110	9110	9110	0
24	20250207	195600	3128264060	9110	9110	9110	9110	0
25	20250207	195500	3128264060	9110	9110	9110	9110	0
26	20250207	195400	3128264060	9110	9110	9110	9110	0
27	20250207	195300	3128264060	9110	9110	9110	9110	0
28	20250207	195200	3128264060	9110	9110	9110	9110	0
29	20250207	195100	3128264060	9110	9110	9110	9110	0
30	20250207	195000	3128264060	9110	9110	9110	9110	0
31	20250207	194900	3128264060	9110	9110	9110	9110	0
32	20250207	194800	3128264060	9110	9110	9110	9110	4373
33	20250207	194700	3128264060	9110	9110	9110	9110	0
34	20250207	194600	3128264060	9110	9110	9110	9110	0
35	20250207	194500	3128264060	9110	9110	9110	9110	0
36	20250207	194400	3128264060	9110	9110	9110	9110	0
37	20250207	194300	3128264060	9110	9110	9110	9110	0
38	20250207	194200	3128264060	9110	9110	9110	9110	0
39	20250207	194100	3128264060	9110	9110	9110	9110	0
40	20250207	194000	3128264060	9110	9110	9110	9110	0
41	20250207	193900	3128264060	9110	9110	9110	9110	0
42	20250207	193800	3128264060	9110	9110	9110	9110	0
43	20250207	193700	3128264060	9110	9110	9110	9110	0
44	20250207	193600	3128264060	9110	9110	9110	9110	0
45	20250207	193500	3128264060	9110	9110	9110	9110	0
46	20250207	193400	3128264060	9110	9110	9110	9110	0
47	20250207	193300	3128264060	9110	9110	9110	9110	0
48	20250207	193200	3128264060	9110	9110	9110	9110	0
49	20250207	193100	3128264060	9110	9110	9110	9110	0
50	20250207	193000	3128264060	9110	9110	9110	9110	0
51	20250207	192900	3128264060	9110	9110	9110	9110	0
52	20250207	192800	3128264060	9110	9110	9110	9110	0
53	20250207	192700	3128264060	9110	9110	9110	9110	0
54	20250207	192600	3128264060	9110	9110	9110	9110	0
55	20250207	192500	3128264060	9110	9110	9110	9110	0
56	20250207	192400	3128264060	9110	9110	9110	9110	0
57	20250207	192300	3128264060	9110	9110	9110	9110	0
58	20250207	192200	3128264060	9110	9110	9110	9110	0
59	20250207	192100	3128264060	9110	9110	9110	9110	0
60	20250207	192000	3128264060	9110	9110	9110	9110	0
61	20250207	191900	3128264060	9110	9110	9110	9110	0
62	20250207	191800	3128264060	9110	9110	9110	9110	4373
63	20250207	191700	3128264060	9110	9110	9110	9110	0
64	20250207	191600	3128264060	9110	9110	9110	9110	0
65	20250207	191500	3128264060	9110	9110	9110	9110	0
66	20250207	191400	3128264060	9110	9110	9110	9110	0
67	20250207	191300	3128264060	9110	9110	9110	9110	0
68	20250207	191200	3128264060	9110	9110	9110	9110	0
69	20250207	191100	3128264060	9110	9110	9110	9110	0
70	20250207	191000	3128264060	9110	9110	9110	9110	0
71	20250207	190900	3128264060	9110	9110	9110	9110	0
72	20250207	190800	3128264060	9110	9110	9110	9110	0
73	20250207	190700	3128264060	9110	9110	9110	9110	0
74	20250207	190600	3128264060	9110	9110	9110	9110	0
75	20250207	190500	3128264060	9110	9110	9110	9110	0
76	20250207	190400	3128264060	9110	9110	9110	9110	0
77	20250207	190300	3128264060	9110	9110	9110	9110	0
78	20250207	190200	3128264060	9110	9110	9110	9110	0
79	20250207	190100	3128264060	9110	9110	9110	9110	0
80	20250207	190000	3128264060	9110	9110	9110	9110	0
81	20250207	185900	3128264060	9110	9110	9110	9110	0
82	20250207	185800	3128264060	9110	9110	9110	9110	0
83	20250207	185700	3128264060	9110	9110	9110	9110	0
84	20250207	185600	3128264060	9110	9110	9110	9110	0
85	20250207	185500	3128264060	9110	9110	9110	9110	0
86	20250207	185400	3128264060	9110	9110	9110	9110	0
87	20250207	185300	3128264060	9110	9110	9110	9110	0
88	20250207	185200	3128264060	9110	9110	9110	9110	0
89	20250207	185100	3128264060	9110	9110	9110	9110	0
90	20250207	185000	3128264060	9110	9110	9110	9110	0
91	20250207	184900	3128264060	9110	9110	9110	9110	0
92	20250207	184800	3128264060	9110	9110	9110	9110	4373
93	20250207	184700	3128264060	9110	9110	9110	9110	0
94	20250207	184600	3128264060	9110	9110	9110	9110	0
95	20250207	184500	3128264060	9110	9110	9110	9110	0
96	20250207	184400	3128264060	9110	9110	9110	9110	0
97	20250207	184300	3128264060	9110	9110	9110	9110	0
98	20250207	184200	3128264060	9110	9110	9110	9110	0
99	20250207	184100	3128264060	9110	9110	9110	9110	0
100	20250207	184000	3128264060	9110	9110	9110	9110	0
101	20250207	183900	3128264060	9110	9110	9110	9110	0
102	20250207	183800	3128264060	9110	9110	9110	9110	0
103	20250207	183700	3128264060	9110	9110	9110	9110	0
104	20250207	183600	3128264060	9110	9110	9110	9110	0
105	20250207	183500	3128264060	9110	9110	9110	9110	0
106	20250207	183400	3128264060	9110	9110	9110	9110	0
107	20250207	183300	3128264060	9110	9110	9110	9110	0
108	20250207	183200	3128264060	9110	9110	9110	9110	0
109	20250207	183100	3128264060	9110	9110	9110	9110	0
110	20250207	183000	3128264060	9110	9110	9110	9110	0
111	20250207	182900	3128264060	9110	9110	9110	9110	0
112	20250207	182800	3128264060	9110	9110	9110	9110	0
113	20250207	182700	3128264060	9110	9110	9110	9110	0
114	20250207	182600	3128264060	9110	9110	9110	9110	0
115	20250207	182500	3128264060	9110	9110	9110	9110	0
116	20250207	182400	3128264060	9110	9110	9110	9110	0
117	20250207	182300	3128264060	9110	9110	9110	9110	0
118	20250207	182200	3128264060	9110	9110	9110	9110	0
119	20250207	182100	3128264060	9110	9110	9110	9110	0
120	20250207	182000	3128264060	9110	9110	9110	9110	0
121	20250207	181900	3128264060	9110	9110	9110	9110	0
122	20250207	181800	3128264060	9110	9110	9110	9110	4373
123	20250207	181700	3128264060	9110	9110	9110	9110	0
124	20250207	181600	3128264060	9110	9110	9110	9110	0
125	20250207	181500	3128264060	9110	9110	9110	9110	0
126	20250207	181400	3128264060	9110	9110	9110	9110	0
127	20250207	181300	3128264060	9110	9110	9110	9110	0
128	20250207	181200	3128264060	9110	9110	9110	9110	0
129	20250207	181100	3128264060	9110	9110	9110	9110	0
130	20250207	181000	3128264060	9110	9110	9110	9110	0
131	20250207	180900	3128264060	9110	9110	9110	9110	0
132	20250207	180800	3128264060	9110	9110	9110	9110	0
133	20250207	180700	3128264060	9110	9110	9110	9110	0
134	20250207	180600	3128264060	9110	9110	9110	9110	0
135	20250207	180500	3128264060	9110	9110	9110	9110	0
136	20250207	180400	3128264060	9110	9110	9110	9110	0
137	20250207	180300	3128264060	9110	9110	9110	9110	0
138	20250207	180200	3128264060	9110	9110	9110	9110	0
139	20250207	180100	3128264060	9110	9110	9110	9110	0
140	20250207	180000	3128264060	9110	9110	9110	9110	0
141	20250207	175900	3128264060	9110	9110	9110	9110	0
142	20250207	175800	3128264060	9110	9110	9110	9110	0
143	20250207	175700	3128264060	9110	9110	9110	9110	0
144	20250207	175600	3128264060	9110	9110	9110	9110	0
145	20250207	175500	3128264060	9110	9110	9110	9110	0
146	20250207	175400	3128264060	9110	9110	9110	9110	0
147	20250207	175300	3128264060	9110	9110	9110	9110	0
148	20250207	175200	3128264060	9110	9110	9110	9110	0
149	20250207	175100	3128264060	9110	9110	9110	9110	0
150	20250207	175000	3128264060	9110	9110	9110	9110	0
151	20250207	174900	3128264060	9110	9110	9110	9110	0
152	20250207	174800	3128264060	9110	9110	9110	9110	4373
153	20250207	174700	3128264060	9110	9110	9110	9110	0
154	20250207	174600	3128264060	9110	9110	9110	9110	0
155	20250207	174500	3128264060	9110	9110	9110	9110	0
156	20250207	174400	3128264060	9110	9110	9110	9110	0
157	20250207	174300	3128264060	9110	9110	9110	9110	0
158	20250207	174200	3128264060	9110	9110	9110	9110	0
159	20250207	174100	3128264060	9110	9110	9110	9110	0
160	20250207	174000	3128264060	9110	9110	9110	9110	0
161	20250207	173900	3128264060	9110	9110	9110	9110	0
162	20250207	173800	3128264060	9110	9110	9110	9110	0
163	20250207	173700	3128264060	9110	9110	9110	9110	0
164	20250207	173600	3128264060	9110	9110	9110	9110	0
165	20250207	173500	3128264060	9110	9110	9110	9110	0
166	20250207	173400	3128264060	9110	9110	9110	9110	0
167	20250207	173300	3128264060	9110	9110	9110	9110	0
168	20250207	173200	3128264060	9110	9110	9110	9110	0
169	20250207	173100	3128264060	9110	9110	9110	9110	0
170	20250207	173000	3128264060	9110	9110	9110	9110	0
171	20250207	172900	3128264060	9110	9110	9110	9110	0
172	20250207	172800	3128264060	9110	9110	9110	9110	0
173	20250207	172700	3128264060	9110	9110	9110	9110	0
174	20250207	172600	3128264060	9110	9110	9110	9110	0
175	20250207	172500	3128264060	9110	9110	9110	9110	0
176	20250207	172400	3128264060	9110	9110	9110	9110	0
177	20250207	172300	3128264060	9110	9110	9110	9110	0
178	20250207	172200	3128264060	9110	9110	9110	9110	0
179	20250207	172100	3128264060	9110	9110	9110	9110	0
180	20250207	172000	3128264060	9110	9110	9110	9110	0
181	20250207	171900	3128264060	9110	9110	9110	9110	0
182	20250207	171800	3128264060	9110	9110	9110	9110	4373
183	20250207	171700	3128264060	9110	9110	9110	9110	0
184	20250207	171600	3128264060	9110	9110	9110	9110	0
185	20250207	171500	3128264060	9110	9110	9110	9110	0
186	20250207	171400	3128264060	9110	9110	9110	9110	0
187	20250207	171300	3128264060	9110	9110	9110	9110	0
188	20250207	171200	3128264060	9110	9110	9110	9110	0
189	20250207	171100	3128264060	9110	9110	9110	9110	0
190	20250207	171000	3128264060	9110	9110	9110	9110	0
191	20250207	170900	3128264060	9110	9110	9110	9110	0
192	20250207	170800	3128264060	9110	9110	9110	9110	0
193	20250207	170700	3128264060	9110	9110	9110	9110	0
194	20250207	170600	3128264060	9110	9110	9110	9110	0
195	20250207	170500	3128264060	9110	9110	9110	9110	0
196	20250207	170400	3128264060	9110	9110	9110	9110	0
197	20250207	170300	3128264060	9110	9110	9110	9110	0
198	20250207	170200	3128264060	9110	9110	9110	9110	0
199	20250207	170100	3128264060	9110	9110	9110	9110	0
200	20250207	170000	3128264060	9110	9110	9110	9110	0
201	20250207	165900	3128264060	9110	9110	9110	9110	0
202	20250207	165800	3128264060	9110	9110	9110	9110	0
203	20250207	165700	3128264060	9110	9110	9110	9110	0
204	20250207	165600	3128264060	9110	9110	9110	9110	0
205	20250207	165500	3128264060	9110	9110	9110	9110	0
206	20250207	165400	3128264060	9110	9110	9110	9110	0
207	20250207	165300	3128264060	9110	9110	9110	9110	0
208	20250207	165200	3128264060	9110	9110	9110	9110	0
209	20250207	165100	3128264060	9110	9110	9110	9110	0
210	20250207	165000	3128264060	9110	9110	9110	9110	0
211	20250207	164900	3128264060	9110	9110	9110	9110	0
212	20250207	164800	3128264060	9110	9110	9110	9110	4373
213	20250207	164700	3128264060	9110	9110	9110	9110	0
214	20250207	164600	3128264060	9110	9110	9110	9110	0
215	20250207	164500	3128264060	9110	9110	9110	9110	0
216	20250207	164400	3128264060	9110	9110	9110	9110	0
217	20250207	164300	3128264060	9110	9110	9110	9110	0
218	20250207	164200	3128264060	9110	9110	9110	9110	0
219	20250207	164100	3128264060	9110	9110	9110	9110	0
220	20250207	164000	3128264060	9110	9110	9110	9110	0
221	20250207	163900	3128264060	9110	9110	9110	9110	0
222	20250207	163800	3128264060	9110	9110	9110	9110	0
223	20250207	163700	3128264060	9110	9110	9110	9110	0
224	20250207	163600	3128264060	9110	9110	9110	9110	0
225	20250207	163500	3128264060	9110	9110	9110	9110	0
226	20250207	163400	3128264060	9110	9110	9110	9110	0
227	20250207	163300	3128264060	9110	9110	9110	9110	0
228	20250207	163200	3128264060	9110	9110	9110	9110	0
229	20250207	163100	3128264060	9110	9110	9110	9110	0
230	20250207	163000	3128264060	9110	9110	9110	9110	0
231	20250207	162900	3128264060	9110	9110	9110	9110	0
232	20250207	162800	3128264060	9110	9110	9110	9110	0
233	20250207	162700	3128264060	9110	9110	9110	9110	0
234	20250207	162600	3128264060	9110	9110	9110	9110	0
235	20250207	162500	3128264060	9110	9110	9110	9110	0
236	20250207	162400	3128264060	9110	9110	9110	9110	0
237	20250207	162300	3128264060	9110	9110	9110	9110	0
238	20250207	162200	3128264060	9110	9110	9110	9110	0
239	20250207	162100	3128264060	9110	9110	9110	9110	0
240	20250207	162000	3128264060	9110	9110	9110	9110	0
241	20250207	161900	3128264060	9110	9110	9110	9110	0
242	20250207	161800	3128264060	9110	9110	9110	9110	4373
243	20250207	161700	3128264060	9110	9110	9110	9110	0
244	20250207	161600	3128264060	9110	9110	9110	9110	0
245	20250207	161500	3128264060	9110	9110	9110	9110	0
246	20250207	161400	3128264060	9110	9110	9110	9110	0
247	20250207	161300	3128264060	9110	9110	9110	9110	0
248	20250207	161200	3128264060	9110	9110	9110	9110	0
249	20250207	161100	3128264060	9110	9110	9110	9110	0
250	20250207	161000	3128264060	9110	9110	9110	9110	0
251	20250207	160900	3128264060	9110	9110	9110	9110	0
252	20250207	160800	3128264060	9110	9110	9110	9110	0
253	20250207	160700	3128264060	9110	9110	9110	9110	0
254	20250207	160600	3128264060	9110	9110	9110	9110	0
255	20250207	160500	3128264060	9110	9110	9110	9110	0
256	20250207	160400	3128264060	9110	9110	9110	9110	0
257	20250207	160300	3128264060	9110	9110	9110	9110	0
258	20250207	160200	3128264060	9110	9110	9110	9110	0
259	20250207	160100	3128264060	9110	9110	9110	9110	0
260	20250207	160000	3128264060	9110	9110	9110	9110	0
261	20250207	155900	3128264060	9110	9110	9110	9110	0
262	20250207	155800	3128264060	9110	9110	9110	9110	0
263	20250207	155700	3128264060	9110	9110	9110	9110	0
264	20250207	155600	3128264060	9110	9110	9110	9110	0
265	20250207	155500	3128264060	9110	9110	9110	9110	0
266	20250207	155400	3128264060	9110	9110	9110	9110	0
267	20250207	155300	3128264060	9110	9110	9110	9110	0
268	20250207	155200	3128264060	9110	9110	9110	9110	0
269	20250207	155100	3128264060	9110	9110	9110	9110	0
270	20250207	155000	3128264060	9110	9110	9110	9110	0
271	20250207	154900	3128264060	9110	9110	9110	9110	0
272	20250207	154800	3128264060	9110	9110	9110	9110	4373
273	20250207	154700	3128264060	9110	9110	9110	9110	0
274	20250207	154600	3128264060	9110	9110	9110	9110	0
275	20250207	154500	3128264060	9110	9110	9110	9110	0
276	20250207	154400	3128264060	9110	9110	9110	9110	0
277	20250207	154300	3128264060	9110	9110	9110	9110	0
278	20250207	154200	3128264060	9110	9110	9110	9110	0
279	20250207	154100	3128264060	9110	9110	9110	9110	0
280	20250207	154000	3128264060	9110	9110	9110	9110	0
281	20250207	153900	3128264060	9110	9110	9110	9110	0
282	20250207	153800	3128264060	9110	9110	9110	9110	0
283	20250207	153700	3128264060	9110	9110	9110	9110	0
284	20250207	153600	3128264060	9110	9110	9110	9110	0
285	20250207	153500	3128264060	9110	9110	9110	9110	0
286	20250207	153400	3128264060	9110	9110	9110	9110	0
287	20250207	153300	3128264060	9110	9110	9110	9110	0
288	20250207	153200	3128264060	9110	9110	9110	9110	0
289	20250207	153100	3128264060	9110	9110	9110	9110	0
290	20250207	153000	3128264060	9110	9110	9110	9110	4373
291	20250207	152900	3088426030	9110	9110	9110	9110	0
292	20250207	152800	3088426030	9110	9110	9110	9110	0
293	20250207	152700	3088426030	9110	9110	9110	9110	0
294	20250207	152600	3088426030	9110	9110	9110	9110	0
295	20250207	152500	3088426030	9110	9110	9110	9110	0
296	20250207	152400	3088426030	9110	9110	9110	9110	0
297	20250207	152300	3088426030	9110	9110	9110	9110	0
298	20250207	152200	3088426030	9110	9110	9110	9110	0
299	20250207	152100	3088426030	9110	9110	9110	9110	0
300	20250207	152000	3088426030	9110	9110	9110	9110	0
301	20250207	151900	3088426030	9110	9110	9140	9110	849
302	20250207	151800	3080687110	9110	9140	9150	9110	3041
303	20250207	151700	3052939870	9140	9140	9140	9130	2711
304	20250207	151600	3028169520	9150	9140	9150	9140	923
305	20250207	151500	3019724080	9150	9160	9190	9150	597
306	20250207	151400	3014258750	9170	9190	9190	9170	227
307	20250207	151300	3012175200	9170	9180	9190	9170	132
308	20250207	151200	3010964410	9190	9190	9190	9190	4
309	20250207	151100	3010927650	9210	9160	9210	9160	578
310	20250207	151000	3005632510	9160	9160	9160	9160	119
311	20250207	150900	3004542470	9150	9150	9150	9150	211
312	20250207	150800	3002611820	9150	9140	9150	9130	1184
313	20250207	150700	2991801450	9140	9160	9160	9140	542
314	20250207	150600	2986847540	9140	9160	9160	9140	46
315	20250207	150500	2986426670	9160	9140	9160	9140	27
316	20250207	150400	2986179590	9140	9130	9140	9130	501
317	20250207	150300	2981602460	9140	9140	9140	9140	100
318	20250207	150200	2980688460	9130	9130	9130	9120	2404
319	20250207	150100	2958762510	9130	9130	9130	9110	6335
320	20250207	150000	2900999430	9130	9140	9140	9130	1349
321	20250207	145900	2888682520	9140	9140	9140	9140	81
322	20250207	145800	2887942180	9140	9140	9140	9140	86
323	20250207	145700	2887156140	9140	9150	9150	9140	1108
324	20250207	145600	2877028400	9150	9140	9150	9140	271
325	20250207	145500	2874550730	9150	9160	9160	9150	118
326	20250207	145400	2873470910	9150	9140	9150	9140	228
327	20250207	145300	2871386440	9140	9150	9150	9140	2959
328	20250207	145200	2844332090	9150	9150	9170	9140	389
329	20250207	145100	2840773550	9150	9140	9160	9140	216
330	20250207	145000	2838797140	9140	9170	9170	9140	2763
331	20250207	144900	2813506430	9170	9170	9170	9170	134
332	20250207	144800	2812277650	9170	9170	9190	9170	131
333	20250207	144700	2811076350	9170	9170	9170	9170	504
334	20250207	144600	2806454670	9170	9180	9180	9170	32
335	20250207	144500	2806161200	9180	9180	9180	9180	2531
336	20250207	144400	2782926620	9170	9170	9180	9170	271
337	20250207	144300	2780441450	9170	9170	9170	9160	800
338	20250207	144200	2773106100	9170	9140	9170	9140	369
339	20250207	144100	2769729930	9150	9150	9150	9150	118
340	20250207	144000	2768650230	9140	9150	9160	9140	3392
341	20250207	143900	2737612480	9150	9160	9160	9150	927
342	20250207	143800	2729121370	9160	9170	9170	9160	10
343	20250207	143700	2729029680	9170	9180	9180	9170	42
344	20250207	143600	2728644520	9170	9170	9170	9160	2459
345	20250207	143500	2706116360	9180	9170	9180	9170	850
346	20250207	143400	2698320650	9180	9180	9180	9180	107
347	20250207	143300	2697338390	9190	9200	9200	9190	875
348	20250207	143200	2689297130	9200	9200	9200	9200	10
349	20250207	143100	2689205130	9200	9200	9200	9200	480
350	20250207	143000	2684789130	9200	9200	9200	9200	10
351	20250207	142900	2684697130	9200	9200	9200	9200	100
352	20250207	142800	2683777130	9200	9210	9210	9200	74
353	20250207	142700	2683096280	9210	9210	9210	9210	0
354	20250207	142600	2683096280	9210	9210	9210	9210	22
355	20250207	142500	2682893660	9210	9200	9210	9200	27
356	20250207	142400	2682645000	9200	9200	9210	9190	1257
357	20250207	142300	2671076700	9200	9200	9210	9200	1008
358	20250207	142200	2661793760	9200	9200	9200	9200	0
359	20250207	142100	2661793760	9200	9200	9200	9200	100
360	20250207	142000	2660873760	9190	9200	9210	9190	557
361	20250207	141900	2655754710	9200	9200	9200	9200	27
362	20250207	141800	2655506310	9200	9200	9200	9200	115
363	20250207	141700	2654448310	9190	9190	9190	9190	80
364	20250207	141600	2653713110	9200	9210	9210	9200	95
365	20250207	141500	2652839020	9200	9200	9200	9200	456
366	20250207	141400	2648643820	9200	9200	9200	9190	23
367	20250207	141300	2648432240	9190	9200	9200	9190	11
368	20250207	141200	2648331140	9200	9200	9200	9200	153
369	20250207	141100	2646923540	9200	9200	9200	9200	153
370	20250207	141000	2645515940	9210	9200	9250	9200	1143
371	20250207	140900	2635000060	9200	9200	9200	9200	1
372	20250207	140800	2634990860	9190	9190	9190	9190	122
373	20250207	140700	2633869680	9190	9190	9190	9190	11
374	20250207	140600	2633768590	9190	9190	9190	9190	51
375	20250207	140500	2633299900	9180	9180	9180	9180	118
376	20250207	140400	2632216660	9180	9180	9180	9180	0
377	20250207	140300	2632216660	9180	9190	9190	9180	4
378	20250207	140200	2632179910	9200	9190	9200	9190	157
379	20250207	140100	2630737070	9190	9190	9190	9180	145
380	20250207	140000	2629405020	9190	9190	9190	9190	7
381	20250207	135900	2629340690	9190	9190	9190	9190	10
382	20250207	135800	2629248790	9180	9180	9190	9180	530
383	20250207	135700	2624378390	9180	9180	9180	9180	10
384	20250207	135600	2624286590	9170	9180	9180	9170	997
385	20250207	135500	2615144090	9170	9170	9170	9170	77
386	20250207	135400	2614438000	9170	9170	9170	9170	117
387	20250207	135300	2613365110	9170	9170	9170	9170	76
388	20250207	135200	2612668190	9170	9170	9170	9170	166
389	20250207	135100	2611145970	9180	9180	9180	9180	57
390	20250207	135000	2610622710	9170	9170	9170	9170	0
391	20250207	134900	2610622710	9170	9170	9170	9170	0
392	20250207	134800	2610622710	9170	9170	9170	9170	0
393	20250207	134700	2610622710	9170	9180	9180	9170	107
394	20250207	134600	2609641510	9170	9170	9170	9170	0
395	20250207	134500	2609641510	9170	9180	9180	9170	187
396	20250207	134400	2607924900	9190	9190	9190	9190	0
397	20250207	134300	2607924900	9190	9190	9190	9190	22
398	20250207	134200	2607722720	9190	9200	9200	9190	230
399	20250207	134100	2605608920	9200	9180	9200	9180	360
400	20250207	134000	2602304060	9180	9180	9190	9180	52
401	20250207	133900	2601826600	9180	9180	9180	9180	15
402	20250207	133800	2601688900	9180	9180	9180	9160	2071
403	20250207	133700	2582711290	9180	9180	9180	9180	997
404	20250207	133600	2573558830	9180	9190	9190	9180	400
405	20250207	133500	2569884820	9180	9170	9190	9170	2625
406	20250207	133400	2545786560	9170	9180	9180	9170	2125
407	20250207	133300	2526290580	9180	9180	9180	9180	0
408	20250207	133200	2526290580	9180	9180	9180	9180	210
409	20250207	133100	2524362780	9180	9180	9180	9180	0
410	20250207	133000	2524362780	9180	9180	9180	9180	0
411	20250207	132900	2524362780	9180	9180	9180	9180	0
412	20250207	132800	2524362780	9180	9180	9180	9180	350
413	20250207	132700	2521149780	9190	9190	9190	9190	1226
414	20250207	132600	2509882840	9190	9200	9200	9190	1790
415	20250207	132500	2493419690	9200	9220	9220	9180	5099
416	20250207	132400	2446560700	9210	9230	9230	9200	3256
417	20250207	132300	2416586370	9230	9230	9230	9230	50
418	20250207	132200	2416124870	9240	9240	9240	9240	86
419	20250207	132100	2415330230	9250	9250	9250	9250	410
420	20250207	132000	2411537730	9250	9250	9250	9250	0
421	20250207	131900	2411537730	9250	9250	9250	9250	0
422	20250207	131800	2411537730	9250	9250	9250	9250	86
423	20250207	131700	2410742230	9250	9250	9250	9250	8
424	20250207	131600	2410668230	9250	9250	9250	9250	1
425	20250207	131500	2410658980	9260	9260	9260	9260	9
426	20250207	131400	2410575640	9230	9230	9230	9230	53
427	20250207	131300	2410086450	9230	9250	9250	9230	2
428	20250207	131200	2410067970	9280	9280	9280	9280	0
429	20250207	131100	2410067970	9280	9280	9280	9260	5
430	20250207	131000	2410021610	9270	9280	9280	9270	2
431	20250207	130900	2410003060	9290	9290	9290	9290	3
432	20250207	130800	2409975190	9290	9290	9290	9290	0
433	20250207	130700	2409975190	9290	9290	9290	9290	102
434	20250207	130600	2409027610	9290	9250	9290	9240	224
435	20250207	130500	2406947260	9290	9260	9290	9260	2691
436	20250207	130400	2381958610	9260	9250	9260	9250	100
437	20250207	130300	2381032630	9250	9230	9250	9230	508
438	20250207	130200	2376333670	9220	9210	9220	9210	143
439	20250207	130100	2375015640	9210	9220	9220	9210	306
440	20250207	130000	2372195980	9220	9220	9220	9220	3
441	20250207	125900	2372168320	9230	9230	9230	9230	61
442	20250207	125800	2371605290	9230	9230	9230	9230	9
443	20250207	125700	2371522220	9230	9230	9230	9230	450
444	20250207	125600	2367368720	9230	9250	9250	9230	138
445	20250207	125500	2366094160	9240	9250	9250	9240	11
446	20250207	125400	2365992500	9250	9240	9250	9230	13
447	20250207	125300	2365872430	9240	9240	9240	9240	72
448	20250207	125200	2365207150	9250	9250	9250	9250	32
449	20250207	125100	2364911150	9250	9250	9250	9240	10
450	20250207	125000	2364818660	9240	9240	9240	9240	10
451	20250207	124900	2364726260	9240	9240	9240	9240	100
452	20250207	124800	2363802260	9240	9240	9240	9240	170
453	20250207	124700	2362231460	9230	9240	9240	9230	20
454	20250207	124600	2362046760	9230	9230	9230	9230	232
455	20250207	124500	2359905400	9230	9230	9230	9230	130
456	20250207	124400	2358705500	9230	9240	9240	9230	1287
457	20250207	124300	2346818930	9250	9260	9260	9250	197
458	20250207	124200	2344996640	9260	9260	9260	9260	10
459	20250207	124100	2344904040	9260	9260	9260	9260	1
460	20250207	124000	2344894780	9260	9250	9260	9250	162
461	20250207	123900	2343396190	9250	9210	9250	9210	1868
462	20250207	123800	2326173730	9210	9220	9220	9210	80
463	20250207	123700	2325436880	9220	9200	9240	9200	942
464	20250207	123600	2316765310	9210	9250	9250	9190	5254
465	20250207	123500	2268387970	9260	9260	9260	9250	271
466	20250207	123400	2265880490	9260	9260	9260	9260	200
467	20250207	123300	2264028490	9260	9260	9260	9260	100
468	20250207	123200	2263102490	9260	9260	9260	9260	657
469	20250207	123100	2257018670	9260	9260	9270	9260	328
470	20250207	123000	2253981370	9270	9270	9270	9270	139
471	20250207	122900	2252692840	9270	9280	9280	9270	54
472	20250207	122800	2252192210	9270	9270	9270	9270	700
473	20250207	122700	2245703210	9280	9280	9280	9270	165
474	20250207	122600	2244173130	9270	9270	9270	9270	101
475	20250207	122500	2243236860	9270	9270	9270	9270	50
476	20250207	122400	2242773360	9270	9280	9280	9270	14
477	20250207	122300	2242643540	9280	9280	9280	9280	111
478	20250207	122200	2241613460	9280	9280	9280	9280	97
479	20250207	122100	2240713300	9280	9270	9280	9270	3
480	20250207	122000	2240685470	9280	9270	9280	9260	121
481	20250207	121900	2239564290	9270	9280	9280	9270	76
482	20250207	121800	2238859670	9270	9260	9270	9260	397
483	20250207	121700	2235180510	9270	9270	9270	9270	216
484	20250207	121600	2233178190	9280	9280	9280	9280	312
485	20250207	121500	2230282830	9280	9290	9290	9280	57
486	20250207	121400	2229753630	9290	9300	9300	9290	551
487	20250207	121300	2224634330	9300	9310	9310	9300	95
488	20250207	121200	2223750820	9310	9310	9310	9310	35
489	20250207	121100	2223424970	9300	9300	9300	9290	204
490	20250207	121000	2221527790	9300	9300	9300	9300	0
491	20250207	120900	2221527790	9300	9290	9300	9290	271
492	20250207	120800	2219009790	9300	9300	9300	9300	1
493	20250207	120700	2219000490	9300	9300	9300	9300	88
494	20250207	120600	2218182090	9300	9300	9300	9290	207
495	20250207	120500	2216257090	9300	9300	9300	9300	3
496	20250207	120400	2216229190	9300	9300	9300	9300	102
497	20250207	120300	2215280590	9300	9300	9300	9300	177
498	20250207	120200	2213634490	9300	9300	9300	9300	1240
499	20250207	120100	2202102490	9290	9290	9290	9290	10
500	20250207	120000	2202009590	9300	9300	9300	9300	100
501	20250207	115900	2201079590	9270	9270	9300	9270	430
502	20250207	115800	2197091720	9270	9270	9300	9270	192
503	20250207	115700	2195306820	9280	9270	9280	9270	132
504	20250207	115600	2194082040	9270	9270	9270	9260	100
505	20250207	115500	2193155730	9270	9270	9270	9270	4
506	20250207	115400	2193118650	9280	9280	9280	9280	94
507	20250207	115300	2192246330	9280	9290	9290	9280	214
508	20250207	115200	2190259350	9290	9310	9310	9290	164
509	20250207	115100	2188735000	9300	9310	9310	9290	727
510	20250207	115000	2181976110	9310	9300	9310	9300	51
511	20250207	114900	2181501510	9300	9280	9310	9280	5
512	20250207	114800	2181455030	9280	9250	9310	9250	5283
513	20250207	114700	2132339630	9250	9250	9250	9250	21
514	20250207	114600	2132145380	9250	9250	9250	9250	137
515	20250207	114500	2130878130	9240	9240	9240	9240	0
516	20250207	114400	2130878130	9240	9240	9240	9240	90
517	20250207	114300	2130046530	9240	9240	9240	9240	91
518	20250207	114200	2129205690	9240	9270	9270	9240	1065
519	20250207	114100	2119357970	9250	9270	9270	9250	244
520	20250207	114000	2117100600	9260	9260	9260	9260	109
521	20250207	113900	2116091260	9250	9260	9260	9250	298
522	20250207	113800	2113332420	9270	9260	9270	9260	216
523	20250207	113700	2111331160	9270	9260	9270	9260	40
524	20250207	113600	2110960730	9260	9250	9260	9250	487
525	20250207	113500	2106455590	9250	9250	9250	9240	74
526	20250207	113400	2105771290	9250	9250	9260	9240	413
527	20250207	113300	2101949930	9250	9270	9290	9250	330
528	20250207	113200	2098893600	9270	9270	9300	9270	93
529	20250207	113100	2098031410	9270	9220	9310	9220	2954
530	20250207	113000	2070697220	9230	9210	9230	9210	860
531	20250207	112900	2062763420	9210	9160	9210	9150	5414
532	20250207	112800	2013155740	9160	9180	9180	9160	1018
533	20250207	112700	2003820810	9180	9190	9190	9180	45
534	20250207	112600	2003407560	9190	9200	9200	9190	1331
535	20250207	112500	1991172670	9200	9210	9210	9200	878
536	20250207	112400	1983092880	9220	9220	9220	9220	2
537	20250207	112300	1983074440	9220	9220	9220	9220	317
538	20250207	112200	1980151700	9220	9240	9240	9220	1623
539	20250207	112100	1965187020	9240	9240	9240	9240	710
540	20250207	112000	1958626620	9230	9220	9230	9220	581
541	20250207	111900	1953265720	9230	9220	9230	9220	345
542	20250207	111800	1950083210	9210	9210	9210	9210	70
543	20250207	111700	1949438510	9210	9200	9210	9200	263
544	20250207	111600	1947016330	9210	9210	9210	9210	10
545	20250207	111500	1946924230	9210	9210	9210	9210	70
546	20250207	111400	1946279530	9190	9190	9190	9190	35
547	20250207	111300	1945957880	9190	9200	9200	9190	319
548	20250207	111200	1943025770	9200	9200	9200	9200	29
549	20250207	111100	1942758970	9190	9200	9200	9190	24
550	20250207	111000	1942538210	9200	9210	9210	9200	1422
551	20250207	110900	1929455800	9210	9210	9210	9210	307
552	20250207	110800	1926628330	9220	9220	9220	9220	254
553	20250207	110700	1924286450	9210	9210	9210	9210	342
554	20250207	110600	1921136630	9210	9210	9210	9210	106
555	20250207	110500	1920160370	9210	9210	9210	9200	814
556	20250207	110400	1912666780	9200	9200	9200	9200	49
557	20250207	110300	1912215980	9200	9200	9200	9200	47
558	20250207	110200	1911783580	9200	9210	9210	9190	2014
559	20250207	110100	1893252260	9210	9210	9210	9210	63
560	20250207	110000	1892672030	9200	9200	9200	9200	252
561	20250207	105900	1890353630	9200	9190	9210	9190	226
562	20250207	105800	1888274150	9190	9200	9200	9190	76
563	20250207	105700	1887575150	9200	9200	9200	9200	196
564	20250207	105600	1885771950	9190	9190	9190	9190	435
565	20250207	105500	1881774300	9190	9190	9190	9190	0
566	20250207	105400	1881774300	9190	9190	9190	9190	113
567	20250207	105300	1880735830	9190	9190	9190	9190	2
568	20250207	105200	1880717450	9190	9190	9190	9190	41
569	20250207	105100	1880340660	9190	9170	9190	9170	1052
570	20250207	105000	1870672900	9170	9190	9190	9170	1233
571	20250207	104900	1859345270	9190	9190	9190	9190	1107
572	20250207	104800	1849171940	9190	9180	9190	9180	3
573	20250207	104700	1849144380	9190	9180	9190	9180	815
574	20250207	104600	1841658790	9180	9170	9180	9170	73
575	20250207	104500	1840989300	9160	9170	9170	9160	227
576	20250207	104400	1838907760	9170	9170	9170	9170	705
577	20250207	104300	1832442910	9170	9170	9170	9160	83
578	20250207	104200	1831681850	9170	9170	9170	9170	40
579	20250207	104100	1831315050	9170	9160	9170	9150	131
580	20250207	104000	1830116070	9150	9140	9170	9140	31
581	20250207	103900	1829832590	9140	9150	9150	9140	120
582	20250207	103800	1828734790	9140	9150	9170	9140	1490
583	20250207	103700	1815101530	9140	9140	9140	9130	242
584	20250207	103600	1812889810	9140	9140	9140	9140	50
585	20250207	103500	1812432810	9120	9130	9130	9120	140
586	20250207	103400	1811155410	9120	9150	9150	9120	211
587	20250207	103300	1809231060	9150	9150	9150	9150	6
588	20250207	103200	1809176160	9120	9150	9150	9120	103
589	20250207	103100	1808234260	9150	9150	9150	9150	2135
590	20250207	103000	1788699010	9150	9150	9150	9150	0
591	20250207	102900	1788699010	9150	9120	9150	9120	186
592	20250207	102800	1787001790	9120	9140	9140	9120	170
593	20250207	102700	1785449750	9130	9130	9140	9130	1353
594	20250207	102600	1773096750	9120	9150	9150	9120	960
595	20250207	102500	1764333610	9150	9130	9150	9130	343
596	20250207	102400	1761195810	9140	9150	9150	9140	257
597	20250207	102300	1758846810	9150	9150	9150	9150	244
598	20250207	102200	1756614210	9140	9140	9140	9140	223
599	20250207	102100	1754575990	9140	9150	9150	9140	152
600	20250207	102000	1753186700	9120	9120	9120	9120	375
601	20250207	101900	1749766700	9110	9130	9130	9110	599
602	20250207	101800	1744299690	9120	9120	9120	9120	129
603	20250207	101700	1743123210	9130	9110	9130	9110	187
604	20250207	101600	1741417450	9120	9130	9130	9110	537
605	20250207	101500	1736523940	9130	9150	9150	9110	1358
606	20250207	101400	1724142840	9150	9150	9150	9150	10
607	20250207	101300	1724051340	9140	9140	9140	9140	208
608	20250207	101200	1722150220	9140	9120	9140	9120	272
609	20250207	101100	1719669540	9120	9120	9120	9120	313
610	20250207	101000	1716814980	9120	9130	9130	9120	327
611	20250207	100900	1713831470	9130	9140	9150	9130	244
612	20250207	100800	1711602750	9120	9150	9150	9120	614
613	20250207	100700	1705997940	9140	9140	9140	9120	341
614	20250207	100600	1702886080	9140	9120	9140	9110	1092
615	20250207	100500	1692923980	9110	9110	9110	9110	722
616	20250207	100400	1686346560	9100	9150	9150	9100	9779
617	20250207	100300	1597279400	9110	9140	9150	9110	4005
618	20250207	100200	1560725460	9130	9160	9160	9130	4962
619	20250207	100100	1515342640	9150	9180	9190	9150	1288
620	20250207	100000	1503545600	9190	9190	9190	9150	1477
621	20250207	095900	1490018770	9160	9180	9190	9160	1146
622	20250207	095800	1479505090	9190	9190	9190	9180	53
623	20250207	095700	1479018120	9190	9190	9190	9150	2386
624	20250207	095600	1457137470	9190	9190	9190	9180	284
625	20250207	095500	1454529310	9190	9180	9190	9180	206
626	20250207	095400	1452636970	9180	9190	9190	9180	266
627	20250207	095300	1450193380	9190	9200	9210	9190	1752
628	20250207	095200	1434088540	9210	9210	9210	9210	15
629	20250207	095100	1433950390	9220	9220	9220	9190	690
630	20250207	095000	1427600470	9220	9230	9230	9220	198
631	20250207	094900	1425772990	9230	9210	9230	9200	858
632	20250207	094800	1417870560	9210	9200	9210	9200	57
633	20250207	094700	1417345600	9210	9220	9220	9210	1007
634	20250207	094600	1408069870	9230	9230	9230	9220	304
635	20250207	094500	1405265780	9230	9210	9230	9210	716
636	20250207	094400	1398669540	9200	9210	9210	9200	1740
637	20250207	094300	1382647140	9180	9170	9210	9160	5515
638	20250207	094200	1331926440	9170	9190	9190	9100	15161
639	20250207	094100	1193344220	9170	9190	9190	9170	5718
640	20250207	094000	1140889690	9190	9220	9220	9190	712
641	20250207	093900	1134337850	9200	9230	9230	9200	434
642	20250207	093800	1130341980	9230	9220	9240	9210	260
643	20250207	093700	1127944890	9220	9220	9220	9200	591
644	20250207	093600	1122500880	9220	9210	9240	9210	476
645	20250207	093500	1118110900	9210	9250	9250	9210	3637
646	20250207	093400	1084583700	9210	9210	9250	9190	2489
647	20250207	093300	1061684060	9220	9210	9260	9190	6204
648	20250207	093200	1004615720	9210	9230	9230	9200	993
649	20250207	093100	995467430	9250	9250	9250	9250	947
650	20250207	093000	986707680	9230	9250	9250	9230	4383
651	20250207	092900	946252520	9230	9200	9250	9200	2782
652	20250207	092800	920604220	9200	9200	9220	9190	6267
653	20250207	092700	862952860	9200	9230	9230	9190	9144
654	20250207	092600	778784590	9220	9240	9240	9220	636
655	20250207	092500	772915950	9250	9210	9250	9210	4554
656	20250207	092400	730903510	9210	9230	9240	9200	2731
657	20250207	092300	705733610	9230	9340	9340	9220	8642
658	20250207	092200	625560050	9340	9310	9340	9310	792
659	20250207	092100	618176980	9310	9380	9380	9300	10398
660	20250207	092000	520990780	9380	9380	9380	9380	756
661	20250207	091900	513899500	9380	9380	9380	9360	388
662	20250207	091800	510260990	9360	9430	9430	9360	1470
663	20250207	091700	496479640	9420	9430	9430	9380	1189
664	20250207	091600	485308290	9440	9410	9440	9380	2116
665	20250207	091500	465434560	9410	9440	9440	9410	1875
666	20250207	091400	447770430	9440	9430	9440	9430	865
667	20250207	091300	439612390	9430	9450	9460	9430	1432
668	20250207	091200	426100100	9450	9400	9450	9400	1386
669	20250207	091100	413039780	9410	9390	9420	9390	1220
670	20250207	091000	401564990	9410	9400	9410	9390	272
671	20250207	090900	399010350	9390	9400	9400	9360	480
672	20250207	090800	394512250	9390	9330	9390	9310	3962
673	20250207	090700	357487600	9330	9360	9360	9320	282
674	20250207	090600	354855150	9370	9300	9380	9300	8088
675	20250207	090500	279465260	9300	9320	9330	9280	2453
676	20250207	090400	256651780	9340	9310	9350	9290	4445
677	20250207	090300	215262460	9310	9330	9330	9310	5511
678	20250207	090200	163909700	9330	9370	9400	9320	7393
679	20250207	090100	94878190	9380	9430	9430	9350	3065
680	20250207	090000	66065680	9440	9550	9550	9440	6891