KissMeData/131370/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	202500	241313380	2845	2845	2845	2845	2291
3	20250207	202400	241313380	2845	2845	2845	2845	0
4	20250207	202300	241313380	2845	2845	2845	2845	0
5	20250207	202200	241313380	2845	2845	2845	2845	0
6	20250207	202100	241313380	2845	2845	2845	2845	0
7	20250207	202000	241313380	2845	2845	2845	2845	0
8	20250207	201900	241313380	2845	2845	2845	2845	0
9	20250207	201800	241313380	2845	2845	2845	2845	0
10	20250207	201700	241313380	2845	2845	2845	2845	0
11	20250207	201600	241313380	2845	2845	2845	2845	0
12	20250207	201500	241313380	2845	2845	2845	2845	0
13	20250207	201400	241313380	2845	2845	2845	2845	0
14	20250207	201300	241313380	2845	2845	2845	2845	0
15	20250207	201200	241313380	2845	2845	2845	2845	0
16	20250207	201100	241313380	2845	2845	2845	2845	0
17	20250207	201000	241313380	2845	2845	2845	2845	0
18	20250207	200900	241313380	2845	2845	2845	2845	0
19	20250207	200800	241313380	2845	2845	2845	2845	0
20	20250207	200700	241313380	2845	2845	2845	2845	0
21	20250207	200600	241313380	2845	2845	2845	2845	0
22	20250207	200500	241313380	2845	2845	2845	2845	0
23	20250207	200400	241313380	2845	2845	2845	2845	0
24	20250207	200300	241313380	2845	2845	2845	2845	0
25	20250207	200200	241313380	2845	2845	2845	2845	0
26	20250207	200100	241313380	2845	2845	2845	2845	0
27	20250207	200000	241313380	2845	2845	2845	2845	0
28	20250207	195900	241313380	2845	2845	2845	2845	0
29	20250207	195800	241313380	2845	2845	2845	2845	0
30	20250207	195700	241313380	2845	2845	2845	2845	0
31	20250207	195600	241313380	2845	2845	2845	2845	0
32	20250207	195500	241313380	2845	2845	2845	2845	2291
33	20250207	195400	241313380	2845	2845	2845	2845	0
34	20250207	195300	241313380	2845	2845	2845	2845	0
35	20250207	195200	241313380	2845	2845	2845	2845	0
36	20250207	195100	241313380	2845	2845	2845	2845	0
37	20250207	195000	241313380	2845	2845	2845	2845	0
38	20250207	194900	241313380	2845	2845	2845	2845	0
39	20250207	194800	241313380	2845	2845	2845	2845	0
40	20250207	194700	241313380	2845	2845	2845	2845	0
41	20250207	194600	241313380	2845	2845	2845	2845	0
42	20250207	194500	241313380	2845	2845	2845	2845	0
43	20250207	194400	241313380	2845	2845	2845	2845	0
44	20250207	194300	241313380	2845	2845	2845	2845	0
45	20250207	194200	241313380	2845	2845	2845	2845	0
46	20250207	194100	241313380	2845	2845	2845	2845	0
47	20250207	194000	241313380	2845	2845	2845	2845	0
48	20250207	193900	241313380	2845	2845	2845	2845	0
49	20250207	193800	241313380	2845	2845	2845	2845	0
50	20250207	193700	241313380	2845	2845	2845	2845	0
51	20250207	193600	241313380	2845	2845	2845	2845	0
52	20250207	193500	241313380	2845	2845	2845	2845	0
53	20250207	193400	241313380	2845	2845	2845	2845	0
54	20250207	193300	241313380	2845	2845	2845	2845	0
55	20250207	193200	241313380	2845	2845	2845	2845	0
56	20250207	193100	241313380	2845	2845	2845	2845	0
57	20250207	193000	241313380	2845	2845	2845	2845	0
58	20250207	192900	241313380	2845	2845	2845	2845	0
59	20250207	192800	241313380	2845	2845	2845	2845	0
60	20250207	192700	241313380	2845	2845	2845	2845	0
61	20250207	192600	241313380	2845	2845	2845	2845	0
62	20250207	192500	241313380	2845	2845	2845	2845	2291
63	20250207	192400	241313380	2845	2845	2845	2845	0
64	20250207	192300	241313380	2845	2845	2845	2845	0
65	20250207	192200	241313380	2845	2845	2845	2845	0
66	20250207	192100	241313380	2845	2845	2845	2845	0
67	20250207	192000	241313380	2845	2845	2845	2845	0
68	20250207	191900	241313380	2845	2845	2845	2845	0
69	20250207	191800	241313380	2845	2845	2845	2845	0
70	20250207	191700	241313380	2845	2845	2845	2845	0
71	20250207	191600	241313380	2845	2845	2845	2845	0
72	20250207	191500	241313380	2845	2845	2845	2845	0
73	20250207	191400	241313380	2845	2845	2845	2845	0
74	20250207	191300	241313380	2845	2845	2845	2845	0
75	20250207	191200	241313380	2845	2845	2845	2845	0
76	20250207	191100	241313380	2845	2845	2845	2845	0
77	20250207	191000	241313380	2845	2845	2845	2845	0
78	20250207	190900	241313380	2845	2845	2845	2845	0
79	20250207	190800	241313380	2845	2845	2845	2845	0
80	20250207	190700	241313380	2845	2845	2845	2845	0
81	20250207	190600	241313380	2845	2845	2845	2845	0
82	20250207	190500	241313380	2845	2845	2845	2845	0
83	20250207	190400	241313380	2845	2845	2845	2845	0
84	20250207	190300	241313380	2845	2845	2845	2845	0
85	20250207	190200	241313380	2845	2845	2845	2845	0
86	20250207	190100	241313380	2845	2845	2845	2845	0
87	20250207	190000	241313380	2845	2845	2845	2845	0
88	20250207	185900	241313380	2845	2845	2845	2845	0
89	20250207	185800	241313380	2845	2845	2845	2845	0
90	20250207	185700	241313380	2845	2845	2845	2845	0
91	20250207	185600	241313380	2845	2845	2845	2845	0
92	20250207	185500	241313380	2845	2845	2845	2845	2291
93	20250207	185400	241313380	2845	2845	2845	2845	0
94	20250207	185300	241313380	2845	2845	2845	2845	0
95	20250207	185200	241313380	2845	2845	2845	2845	0
96	20250207	185100	241313380	2845	2845	2845	2845	0
97	20250207	185000	241313380	2845	2845	2845	2845	0
98	20250207	184900	241313380	2845	2845	2845	2845	0
99	20250207	184800	241313380	2845	2845	2845	2845	0
100	20250207	184700	241313380	2845	2845	2845	2845	0
101	20250207	184600	241313380	2845	2845	2845	2845	0
102	20250207	184500	241313380	2845	2845	2845	2845	0
103	20250207	184400	241313380	2845	2845	2845	2845	0
104	20250207	184300	241313380	2845	2845	2845	2845	0
105	20250207	184200	241313380	2845	2845	2845	2845	0
106	20250207	184100	241313380	2845	2845	2845	2845	0
107	20250207	184000	241313380	2845	2845	2845	2845	0
108	20250207	183900	241313380	2845	2845	2845	2845	0
109	20250207	183800	241313380	2845	2845	2845	2845	0
110	20250207	183700	241313380	2845	2845	2845	2845	0
111	20250207	183600	241313380	2845	2845	2845	2845	0
112	20250207	183500	241313380	2845	2845	2845	2845	0
113	20250207	183400	241313380	2845	2845	2845	2845	0
114	20250207	183300	241313380	2845	2845	2845	2845	0
115	20250207	183200	241313380	2845	2845	2845	2845	0
116	20250207	183100	241313380	2845	2845	2845	2845	0
117	20250207	183000	241313380	2845	2845	2845	2845	0
118	20250207	182900	241313380	2845	2845	2845	2845	0
119	20250207	182800	241313380	2845	2845	2845	2845	0
120	20250207	182700	241313380	2845	2845	2845	2845	0
121	20250207	182600	241313380	2845	2845	2845	2845	0
122	20250207	182500	241313380	2845	2845	2845	2845	2291
123	20250207	182400	241313380	2845	2845	2845	2845	0
124	20250207	182300	241313380	2845	2845	2845	2845	0
125	20250207	182200	241313380	2845	2845	2845	2845	0
126	20250207	182100	241313380	2845	2845	2845	2845	0
127	20250207	182000	241313380	2845	2845	2845	2845	0
128	20250207	181900	241313380	2845	2845	2845	2845	0
129	20250207	181800	241313380	2845	2845	2845	2845	0
130	20250207	181700	241313380	2845	2845	2845	2845	0
131	20250207	181600	241313380	2845	2845	2845	2845	0
132	20250207	181500	241313380	2845	2845	2845	2845	0
133	20250207	181400	241313380	2845	2845	2845	2845	0
134	20250207	181300	241313380	2845	2845	2845	2845	0
135	20250207	181200	241313380	2845	2845	2845	2845	0
136	20250207	181100	241313380	2845	2845	2845	2845	0
137	20250207	181000	241313380	2845	2845	2845	2845	0
138	20250207	180900	241313380	2845	2845	2845	2845	0
139	20250207	180800	241313380	2845	2845	2845	2845	0
140	20250207	180700	241313380	2845	2845	2845	2845	0
141	20250207	180600	241313380	2845	2845	2845	2845	0
142	20250207	180500	241313380	2845	2845	2845	2845	0
143	20250207	180400	241313380	2845	2845	2845	2845	0
144	20250207	180300	241313380	2845	2845	2845	2845	0
145	20250207	180200	241313380	2845	2845	2845	2845	0
146	20250207	180100	241313380	2845	2845	2845	2845	0
147	20250207	180000	241313380	2845	2845	2845	2845	0
148	20250207	175900	241313380	2845	2845	2845	2845	0
149	20250207	175800	241313380	2845	2845	2845	2845	0
150	20250207	175700	241313380	2845	2845	2845	2845	0
151	20250207	175600	241313380	2845	2845	2845	2845	0
152	20250207	175500	241313380	2845	2845	2845	2845	2291
153	20250207	175400	241313380	2845	2845	2845	2845	0
154	20250207	175300	241313380	2845	2845	2845	2845	0
155	20250207	175200	241313380	2845	2845	2845	2845	0
156	20250207	175100	241313380	2845	2845	2845	2845	0
157	20250207	175000	241313380	2845	2845	2845	2845	0
158	20250207	174900	241313380	2845	2845	2845	2845	0
159	20250207	174800	241313380	2845	2845	2845	2845	0
160	20250207	174700	241313380	2845	2845	2845	2845	0
161	20250207	174600	241313380	2845	2845	2845	2845	0
162	20250207	174500	241313380	2845	2845	2845	2845	0
163	20250207	174400	241313380	2845	2845	2845	2845	0
164	20250207	174300	241313380	2845	2845	2845	2845	0
165	20250207	174200	241313380	2845	2845	2845	2845	0
166	20250207	174100	241313380	2845	2845	2845	2845	0
167	20250207	174000	241313380	2845	2845	2845	2845	0
168	20250207	173900	241313380	2845	2845	2845	2845	0
169	20250207	173800	241313380	2845	2845	2845	2845	0
170	20250207	173700	241313380	2845	2845	2845	2845	0
171	20250207	173600	241313380	2845	2845	2845	2845	0
172	20250207	173500	241313380	2845	2845	2845	2845	0
173	20250207	173400	241313380	2845	2845	2845	2845	0
174	20250207	173300	241313380	2845	2845	2845	2845	0
175	20250207	173200	241313380	2845	2845	2845	2845	0
176	20250207	173100	241313380	2845	2845	2845	2845	0
177	20250207	173000	241313380	2845	2845	2845	2845	0
178	20250207	172900	241313380	2845	2845	2845	2845	0
179	20250207	172800	241313380	2845	2845	2845	2845	0
180	20250207	172700	241313380	2845	2845	2845	2845	0
181	20250207	172600	241313380	2845	2845	2845	2845	0
182	20250207	172500	241313380	2845	2845	2845	2845	2291
183	20250207	172400	241313380	2845	2845	2845	2845	0
184	20250207	172300	241313380	2845	2845	2845	2845	0
185	20250207	172200	241313380	2845	2845	2845	2845	0
186	20250207	172100	241313380	2845	2845	2845	2845	0
187	20250207	172000	241313380	2845	2845	2845	2845	0
188	20250207	171900	241313380	2845	2845	2845	2845	0
189	20250207	171800	241313380	2845	2845	2845	2845	0
190	20250207	171700	241313380	2845	2845	2845	2845	0
191	20250207	171600	241313380	2845	2845	2845	2845	0
192	20250207	171500	241313380	2845	2845	2845	2845	0
193	20250207	171400	241313380	2845	2845	2845	2845	0
194	20250207	171300	241313380	2845	2845	2845	2845	0
195	20250207	171200	241313380	2845	2845	2845	2845	0
196	20250207	171100	241313380	2845	2845	2845	2845	0
197	20250207	171000	241313380	2845	2845	2845	2845	0
198	20250207	170900	241313380	2845	2845	2845	2845	0
199	20250207	170800	241313380	2845	2845	2845	2845	0
200	20250207	170700	241313380	2845	2845	2845	2845	0
201	20250207	170600	241313380	2845	2845	2845	2845	0
202	20250207	170500	241313380	2845	2845	2845	2845	0
203	20250207	170400	241313380	2845	2845	2845	2845	0
204	20250207	170300	241313380	2845	2845	2845	2845	0
205	20250207	170200	241313380	2845	2845	2845	2845	0
206	20250207	170100	241313380	2845	2845	2845	2845	0
207	20250207	170000	241313380	2845	2845	2845	2845	0
208	20250207	165900	241313380	2845	2845	2845	2845	0
209	20250207	165800	241313380	2845	2845	2845	2845	0
210	20250207	165700	241313380	2845	2845	2845	2845	0
211	20250207	165600	241313380	2845	2845	2845	2845	0
212	20250207	165500	241313380	2845	2845	2845	2845	2291
213	20250207	165400	241313380	2845	2845	2845	2845	0
214	20250207	165300	241313380	2845	2845	2845	2845	0
215	20250207	165200	241313380	2845	2845	2845	2845	0
216	20250207	165100	241313380	2845	2845	2845	2845	0
217	20250207	165000	241313380	2845	2845	2845	2845	0
218	20250207	164900	241313380	2845	2845	2845	2845	0
219	20250207	164800	241313380	2845	2845	2845	2845	0
220	20250207	164700	241313380	2845	2845	2845	2845	0
221	20250207	164600	241313380	2845	2845	2845	2845	0
222	20250207	164500	241313380	2845	2845	2845	2845	0
223	20250207	164400	241313380	2845	2845	2845	2845	0
224	20250207	164300	241313380	2845	2845	2845	2845	0
225	20250207	164200	241313380	2845	2845	2845	2845	0
226	20250207	164100	241313380	2845	2845	2845	2845	0
227	20250207	164000	241313380	2845	2845	2845	2845	0
228	20250207	163900	241313380	2845	2845	2845	2845	0
229	20250207	163800	241313380	2845	2845	2845	2845	0
230	20250207	163700	241313380	2845	2845	2845	2845	0
231	20250207	163600	241313380	2845	2845	2845	2845	0
232	20250207	163500	241313380	2845	2845	2845	2845	0
233	20250207	163400	241313380	2845	2845	2845	2845	0
234	20250207	163300	241313380	2845	2845	2845	2845	0
235	20250207	163200	241313380	2845	2845	2845	2845	0
236	20250207	163100	241313380	2845	2845	2845	2845	0
237	20250207	163000	241313380	2845	2845	2845	2845	0
238	20250207	162900	241313380	2845	2845	2845	2845	0
239	20250207	162800	241313380	2845	2845	2845	2845	0
240	20250207	162700	241313380	2845	2845	2845	2845	0
241	20250207	162600	241313380	2845	2845	2845	2845	0
242	20250207	162500	241313380	2845	2845	2845	2845	2291
243	20250207	162400	241313380	2845	2845	2845	2845	0
244	20250207	162300	241313380	2845	2845	2845	2845	0
245	20250207	162200	241313380	2845	2845	2845	2845	0
246	20250207	162100	241313380	2845	2845	2845	2845	0
247	20250207	162000	241313380	2845	2845	2845	2845	0
248	20250207	161900	241313380	2845	2845	2845	2845	0
249	20250207	161800	241313380	2845	2845	2845	2845	0
250	20250207	161700	241313380	2845	2845	2845	2845	0
251	20250207	161600	241313380	2845	2845	2845	2845	0
252	20250207	161500	241313380	2845	2845	2845	2845	0
253	20250207	161400	241313380	2845	2845	2845	2845	0
254	20250207	161300	241313380	2845	2845	2845	2845	0
255	20250207	161200	241313380	2845	2845	2845	2845	0
256	20250207	161100	241313380	2845	2845	2845	2845	0
257	20250207	161000	241313380	2845	2845	2845	2845	0
258	20250207	160900	241313380	2845	2845	2845	2845	0
259	20250207	160800	241313380	2845	2845	2845	2845	0
260	20250207	160700	241313380	2845	2845	2845	2845	0
261	20250207	160600	241313380	2845	2845	2845	2845	0
262	20250207	160500	241313380	2845	2845	2845	2845	0
263	20250207	160400	241313380	2845	2845	2845	2845	0
264	20250207	160300	241313380	2845	2845	2845	2845	0
265	20250207	160200	241313380	2845	2845	2845	2845	0
266	20250207	160100	241313380	2845	2845	2845	2845	0
267	20250207	160000	241313380	2845	2845	2845	2845	0
268	20250207	155900	241313380	2845	2845	2845	2845	0
269	20250207	155800	241313380	2845	2845	2845	2845	0
270	20250207	155700	241313380	2845	2845	2845	2845	0
271	20250207	155600	241313380	2845	2845	2845	2845	0
272	20250207	155500	241313380	2845	2845	2845	2845	2291
273	20250207	155400	241313380	2845	2845	2845	2845	0
274	20250207	155300	241313380	2845	2845	2845	2845	0
275	20250207	155200	241313380	2845	2845	2845	2845	0
276	20250207	155100	241313380	2845	2845	2845	2845	0
277	20250207	155000	241313380	2845	2845	2845	2845	0
278	20250207	154900	241313380	2845	2845	2845	2845	0
279	20250207	154800	241313380	2845	2845	2845	2845	0
280	20250207	154700	241313380	2845	2845	2845	2845	0
281	20250207	154600	241313380	2845	2845	2845	2845	0
282	20250207	154500	241313380	2845	2845	2845	2845	0
283	20250207	154400	241313380	2845	2845	2845	2845	0
284	20250207	154300	241313380	2845	2845	2845	2845	0
285	20250207	154200	241313380	2845	2845	2845	2845	0
286	20250207	154100	241313380	2845	2845	2845	2845	0
287	20250207	154000	241313380	2845	2845	2845	2845	0
288	20250207	153900	241313380	2845	2845	2845	2845	0
289	20250207	153800	241313380	2845	2845	2845	2845	0
290	20250207	153700	241313380	2845	2845	2845	2845	0
291	20250207	153600	241313380	2845	2845	2845	2845	0
292	20250207	153500	241313380	2845	2845	2845	2845	0
293	20250207	153400	241313380	2845	2845	2845	2845	0
294	20250207	153300	241313380	2845	2845	2845	2845	0
295	20250207	153200	241313380	2845	2845	2845	2845	0
296	20250207	153100	241313380	2845	2845	2845	2845	0
297	20250207	153000	241313380	2845	2845	2845	2845	2291
298	20250207	152900	234795485	2845	2845	2845	2845	0
299	20250207	152800	234795485	2845	2845	2845	2845	0
300	20250207	152700	234795485	2845	2845	2845	2845	0
301	20250207	152600	234795485	2845	2845	2845	2845	0
302	20250207	152500	234795485	2845	2845	2845	2845	0
303	20250207	152400	234795485	2845	2845	2845	2845	0
304	20250207	152300	234795485	2845	2845	2845	2845	0
305	20250207	152200	234795485	2845	2845	2845	2845	0
306	20250207	152100	234795485	2845	2845	2845	2845	0
307	20250207	152000	234795485	2845	2845	2845	2845	0
308	20250207	151900	234795485	2845	2840	2845	2840	208
309	20250207	151800	234204670	2845	2845	2845	2840	1194
310	20250207	151700	230813605	2845	2845	2845	2845	10
311	20250207	151600	230785155	2845	2845	2845	2845	26
312	20250207	151500	230711185	2845	2845	2845	2845	13
313	20250207	151400	230674200	2845	2840	2845	2840	24
314	20250207	151300	230606035	2845	2845	2845	2845	15
315	20250207	151200	230563360	2845	2845	2845	2845	0
316	20250207	151100	230563360	2845	2840	2845	2840	1021
317	20250207	151000	227663665	2845	2845	2845	2845	16
318	20250207	150900	227618145	2845	2845	2845	2845	26
319	20250207	150800	227544175	2845	2840	2845	2840	511
320	20250207	150700	226092930	2845	2845	2845	2845	18
321	20250207	150600	226041720	2845	2845	2845	2845	22
322	20250207	150500	225979130	2845	2840	2845	2840	502
323	20250207	150400	224553445	2845	2840	2845	2840	527
324	20250207	150300	223056680	2845	2840	2845	2840	24
325	20250207	150200	222988515	2845	2845	2845	2845	22
326	20250207	150100	222925925	2845	2845	2845	2845	18
327	20250207	150000	222874715	2845	2845	2845	2840	25
328	20250207	145900	222803595	2845	2845	2845	2845	11
329	20250207	145800	222772300	2845	2845	2845	2845	3
330	20250207	145700	222763765	2845	2845	2845	2845	51
331	20250207	145600	222618670	2845	2845	2845	2845	6
332	20250207	145500	222601600	2845	2845	2845	2845	24
333	20250207	145400	222533320	2845	2845	2845	2845	20
334	20250207	145300	222476420	2845	2845	2845	2845	81
335	20250207	145200	222245975	2850	2850	2850	2850	0
336	20250207	145100	222245975	2850	2850	2850	2850	50
337	20250207	145000	222103475	2850	2850	2850	2850	0
338	20250207	144900	222103475	2850	2850	2850	2850	0
339	20250207	144800	222103475	2850	2845	2850	2845	19
340	20250207	144700	222049365	2845	2845	2845	2845	13
341	20250207	144600	222012380	2845	2845	2845	2845	652
342	20250207	144500	220157440	2845	2845	2845	2840	1100
343	20250207	144400	217033325	2845	2845	2845	2845	0
344	20250207	144300	217033325	2845	2845	2845	2840	463
345	20250207	144200	215718320	2845	2845	2845	2845	48
346	20250207	144100	215581760	2840	2840	2840	2840	0
347	20250207	144000	215581760	2840	2845	2845	2840	324
348	20250207	143900	214661480	2845	2845	2845	2845	1949
349	20250207	143800	209116575	2845	2845	2845	2845	45
350	20250207	143700	208988550	2850	2850	2850	2850	0
351	20250207	143600	208988550	2850	2850	2850	2850	0
352	20250207	143500	208988550	2850	2850	2850	2850	0
353	20250207	143400	208988550	2850	2850	2850	2850	17
354	20250207	143300	208940100	2850	2850	2850	2850	0
355	20250207	143200	208940100	2850	2850	2850	2850	0
356	20250207	143100	208940100	2850	2850	2850	2850	0
357	20250207	143000	208940100	2850	2850	2850	2850	0
358	20250207	142900	208940100	2850	2850	2850	2850	0
359	20250207	142800	208940100	2850	2850	2850	2850	501
360	20250207	142700	207512250	2850	2850	2850	2850	0
361	20250207	142600	207512250	2850	2850	2850	2850	0
362	20250207	142500	207512250	2850	2850	2850	2850	2
363	20250207	142400	207506550	2850	2850	2850	2850	126
364	20250207	142300	207147450	2850	2850	2850	2845	102
365	20250207	142200	206857250	2850	2850	2850	2850	1
366	20250207	142100	206854400	2845	2845	2845	2845	1119
367	20250207	142000	203670845	2845	2850	2850	2845	169
368	20250207	141900	203189280	2845	2845	2845	2845	0
369	20250207	141800	203189280	2845	2845	2845	2845	7
370	20250207	141700	203169365	2845	2845	2845	2845	0
371	20250207	141600	203169365	2845	2845	2845	2845	0
372	20250207	141500	203169365	2845	2850	2850	2845	130
373	20250207	141400	202799020	2850	2850	2850	2850	1
374	20250207	141300	202796170	2855	2855	2855	2855	0
375	20250207	141200	202796170	2855	2855	2855	2855	0
376	20250207	141100	202796170	2855	2855	2855	2855	0
377	20250207	141000	202796170	2855	2855	2855	2855	1
378	20250207	140900	202793315	2850	2850	2850	2850	18
379	20250207	140800	202742015	2855	2855	2855	2855	333
380	20250207	140700	201791300	2855	2855	2855	2855	0
381	20250207	140600	201791300	2855	2855	2855	2855	0
382	20250207	140500	201791300	2855	2855	2855	2855	1
383	20250207	140400	201788445	2850	2850	2850	2850	0
384	20250207	140300	201788445	2850	2850	2850	2850	0
385	20250207	140200	201788445	2850	2850	2850	2850	0
386	20250207	140100	201788445	2850	2850	2850	2850	0
387	20250207	140000	201788445	2850	2850	2850	2850	0
388	20250207	135900	201788445	2850	2850	2850	2850	2
389	20250207	135800	201782745	2845	2845	2845	2845	0
390	20250207	135700	201782745	2845	2845	2845	2845	0
391	20250207	135600	201782745	2845	2845	2845	2845	92
392	20250207	135500	201521005	2845	2845	2845	2845	0
393	20250207	135400	201521005	2845	2845	2845	2845	196
394	20250207	135300	200963385	2845	2845	2845	2845	0
395	20250207	135200	200963385	2845	2845	2845	2845	3
396	20250207	135100	200954850	2845	2845	2845	2845	0
397	20250207	135000	200954850	2845	2845	2845	2845	0
398	20250207	134900	200954850	2845	2845	2845	2845	0
399	20250207	134800	200954850	2845	2845	2845	2845	0
400	20250207	134700	200954850	2845	2845	2845	2845	0
401	20250207	134600	200954850	2845	2845	2845	2845	0
402	20250207	134500	200954850	2845	2845	2845	2845	13
403	20250207	134400	200917865	2850	2850	2850	2850	0
404	20250207	134300	200917865	2850	2850	2850	2850	3
405	20250207	134200	200909315	2840	2840	2840	2840	356
406	20250207	134100	199898275	2840	2840	2840	2840	0
407	20250207	134000	199898275	2840	2840	2840	2840	361
408	20250207	133900	198873035	2840	2845	2845	2840	500
409	20250207	133800	197452935	2850	2850	2850	2850	31
410	20250207	133700	197364585	2850	2850	2850	2850	10
411	20250207	133600	197336085	2850	2845	2850	2840	1010
412	20250207	133500	194467315	2845	2845	2845	2845	0
413	20250207	133400	194467315	2845	2845	2845	2845	0
414	20250207	133300	194467315	2845	2845	2845	2845	0
415	20250207	133200	194467315	2845	2845	2845	2845	0
416	20250207	133100	194467315	2845	2845	2845	2845	152
417	20250207	133000	194034875	2845	2845	2845	2845	44
418	20250207	132900	193909695	2845	2845	2845	2845	23
419	20250207	132800	193844260	2845	2845	2845	2845	109
420	20250207	132700	193534155	2845	2845	2845	2845	6
421	20250207	132600	193517085	2845	2845	2845	2845	218
422	20250207	132500	192896875	2850	2850	2850	2850	0
423	20250207	132400	192896875	2850	2850	2850	2850	0
424	20250207	132300	192896875	2850	2850	2850	2850	0
425	20250207	132200	192896875	2850	2850	2850	2850	0
426	20250207	132100	192896875	2850	2850	2850	2850	0
427	20250207	132000	192896875	2850	2850	2850	2850	0
428	20250207	131900	192896875	2850	2850	2850	2850	0
429	20250207	131800	192896875	2850	2850	2850	2850	0
430	20250207	131700	192896875	2850	2850	2850	2850	25
431	20250207	131600	192825625	2845	2845	2845	2845	0
432	20250207	131500	192825625	2845	2845	2845	2845	0
433	20250207	131400	192825625	2845	2845	2845	2845	25
434	20250207	131300	192754500	2845	2845	2845	2845	23
435	20250207	131200	192689065	2850	2850	2850	2850	0
436	20250207	131100	192689065	2850	2850	2850	2850	0
437	20250207	131000	192689065	2850	2850	2850	2850	0
438	20250207	130900	192689065	2850	2850	2850	2850	194
439	20250207	130800	192136165	2850	2850	2850	2850	0
440	20250207	130700	192136165	2850	2850	2850	2850	0
441	20250207	130600	192136165	2850	2850	2850	2850	0
442	20250207	130500	192136165	2850	2850	2850	2850	0
443	20250207	130400	192136165	2850	2850	2850	2850	0
444	20250207	130300	192136165	2850	2850	2850	2850	0
445	20250207	130200	192136165	2850	2850	2850	2850	133
446	20250207	130100	191757115	2855	2855	2855	2855	0
447	20250207	130000	191757115	2855	2855	2855	2855	1
448	20250207	125900	191754260	2850	2850	2850	2850	0
449	20250207	125800	191754260	2850	2850	2850	2850	0
450	20250207	125700	191754260	2850	2850	2850	2850	0
451	20250207	125600	191754260	2850	2850	2850	2850	0
452	20250207	125500	191754260	2850	2850	2850	2850	0
453	20250207	125400	191754260	2850	2850	2850	2850	6
454	20250207	125300	191737160	2850	2850	2850	2850	0
455	20250207	125200	191737160	2850	2850	2850	2850	0
456	20250207	125100	191737160	2850	2850	2850	2850	0
457	20250207	125000	191737160	2850	2845	2850	2845	65
458	20250207	124900	191552210	2845	2845	2845	2845	0
459	20250207	124800	191552210	2845	2845	2845	2845	0
460	20250207	124700	191552210	2845	2845	2845	2845	0
461	20250207	124600	191552210	2845	2845	2845	2845	0
462	20250207	124500	191552210	2845	2845	2845	2845	382
463	20250207	124400	190465420	2845	2845	2845	2845	0
464	20250207	124300	190465420	2845	2845	2845	2845	217
465	20250207	124200	189848055	2845	2845	2845	2845	0
466	20250207	124100	189848055	2845	2845	2845	2845	0
467	20250207	124000	189848055	2845	2845	2845	2845	0
468	20250207	123900	189848055	2845	2845	2845	2845	2000
469	20250207	123800	184158055	2845	2845	2845	2845	0
470	20250207	123700	184158055	2845	2845	2845	2845	0
471	20250207	123600	184158055	2845	2845	2845	2845	23
472	20250207	123500	184092620	2860	2860	2860	2860	0
473	20250207	123400	184092620	2860	2860	2860	2860	0
474	20250207	123300	184092620	2860	2860	2860	2860	0
475	20250207	123200	184092620	2860	2860	2860	2860	0
476	20250207	123100	184092620	2860	2845	2860	2840	1001
477	20250207	123000	181248425	2845	2845	2845	2845	1000
478	20250207	122900	178403425	2870	2870	2870	2870	0
479	20250207	122800	178403425	2870	2870	2870	2870	0
480	20250207	122700	178403425	2870	2870	2870	2870	0
481	20250207	122600	178403425	2870	2850	2870	2850	1001
482	20250207	122500	175550555	2870	2870	2870	2870	0
483	20250207	122400	175550555	2870	2870	2870	2870	0
484	20250207	122300	175550555	2870	2870	2870	2870	0
485	20250207	122200	175550555	2870	2870	2870	2870	0
486	20250207	122100	175550555	2870	2870	2870	2870	0
487	20250207	122000	175550555	2870	2870	2870	2870	10
488	20250207	121900	175521855	2850	2850	2850	2850	0
489	20250207	121800	175521855	2850	2850	2850	2850	300
490	20250207	121700	174666855	2870	2870	2870	2870	0
491	20250207	121600	174666855	2870	2870	2870	2870	0
492	20250207	121500	174666855	2870	2870	2870	2870	0
493	20250207	121400	174666855	2870	2870	2870	2870	1
494	20250207	121300	174663985	2860	2860	2860	2860	50
495	20250207	121200	174520985	2860	2860	2860	2860	0
496	20250207	121100	174520985	2860	2860	2860	2860	0
497	20250207	121000	174520985	2860	2860	2860	2860	9
498	20250207	120900	174495245	2860	2860	2860	2860	1
499	20250207	120800	174492385	2855	2855	2855	2855	0
500	20250207	120700	174492385	2855	2855	2855	2855	0
501	20250207	120600	174492385	2855	2855	2855	2855	23
502	20250207	120500	174426720	2860	2860	2860	2860	15
503	20250207	120400	174383820	2860	2860	2860	2860	10
504	20250207	120300	174355220	2860	2860	2860	2860	75
505	20250207	120200	174140720	2860	2860	2860	2860	15
506	20250207	120100	174097820	2860	2860	2860	2860	0
507	20250207	120000	174097820	2860	2860	2860	2860	30
508	20250207	115900	174012020	2860	2860	2860	2860	1
509	20250207	115800	174009160	2855	2855	2855	2855	30
510	20250207	115700	173923510	2860	2855	2860	2855	101
511	20250207	115600	173635150	2860	2860	2860	2860	0
512	20250207	115500	173635150	2860	2855	2860	2855	3
513	20250207	115400	173626575	2860	2860	2860	2860	0
514	20250207	115300	173626575	2860	2860	2860	2860	0
515	20250207	115200	173626575	2860	2860	2860	2860	0
516	20250207	115100	173626575	2860	2860	2860	2860	0
517	20250207	115000	173626575	2860	2860	2860	2860	0
518	20250207	114900	173626575	2860	2860	2860	2860	1
519	20250207	114800	173623715	2860	2860	2860	2860	0
520	20250207	114700	173623715	2860	2860	2860	2860	0
521	20250207	114600	173623715	2860	2860	2860	2860	0
522	20250207	114500	173623715	2860	2855	2860	2855	83
523	20250207	114400	173386680	2855	2855	2855	2855	0
524	20250207	114300	173386680	2855	2855	2855	2855	15
525	20250207	114200	173343855	2845	2845	2845	2845	0
526	20250207	114100	173343855	2845	2845	2845	2845	104
527	20250207	114000	173047975	2855	2855	2855	2855	0
528	20250207	113900	173047975	2855	2855	2855	2855	50
529	20250207	113800	172905225	2855	2855	2855	2855	0
530	20250207	113700	172905225	2855	2855	2855	2855	0
531	20250207	113600	172905225	2855	2855	2855	2855	0
532	20250207	113500	172905225	2855	2855	2855	2855	0
533	20250207	113400	172905225	2855	2855	2855	2855	0
534	20250207	113300	172905225	2855	2855	2855	2855	0
535	20250207	113200	172905225	2855	2855	2855	2855	0
536	20250207	113100	172905225	2855	2855	2855	2855	0
537	20250207	113000	172905225	2855	2850	2855	2850	9
538	20250207	112900	172879570	2850	2850	2850	2850	9
539	20250207	112800	172853920	2855	2855	2855	2855	0
540	20250207	112700	172853920	2855	2855	2855	2855	0
541	20250207	112600	172853920	2855	2855	2855	2855	0
542	20250207	112500	172853920	2855	2855	2855	2855	0
543	20250207	112400	172853920	2855	2855	2855	2855	0
544	20250207	112300	172853920	2855	2855	2855	2855	0
545	20250207	112200	172853920	2855	2855	2855	2855	0
546	20250207	112100	172853920	2855	2855	2855	2855	0
547	20250207	112000	172853920	2855	2855	2855	2855	0
548	20250207	111900	172853920	2855	2855	2855	2855	0
549	20250207	111800	172853920	2855	2845	2855	2845	116
550	20250207	111700	172523815	2840	2840	2840	2840	120
551	20250207	111600	172183015	2840	2840	2840	2840	0
552	20250207	111500	172183015	2840	2840	2840	2840	0
553	20250207	111400	172183015	2840	2840	2840	2840	0
554	20250207	111300	172183015	2840	2850	2850	2840	2500
555	20250207	111200	165072740	2850	2850	2850	2850	1
556	20250207	111100	165069890	2855	2855	2855	2855	499
557	20250207	111000	163645245	2855	2855	2855	2855	0
558	20250207	110900	163645245	2855	2855	2855	2855	0
559	20250207	110800	163645245	2855	2855	2855	2855	0
560	20250207	110700	163645245	2855	2855	2855	2855	0
561	20250207	110600	163645245	2855	2855	2855	2855	0
562	20250207	110500	163645245	2855	2855	2855	2855	500
563	20250207	110400	162217745	2855	2855	2855	2855	23
564	20250207	110300	162152080	2860	2860	2860	2860	0
565	20250207	110200	162152080	2860	2860	2860	2860	0
566	20250207	110100	162152080	2860	2860	2860	2860	0
567	20250207	110000	162152080	2860	2860	2860	2860	16
568	20250207	105900	162106320	2860	2860	2860	2860	0
569	20250207	105800	162106320	2860	2860	2860	2860	12
570	20250207	105700	162072000	2860	2860	2860	2860	0
571	20250207	105600	162072000	2860	2860	2860	2860	0
572	20250207	105500	162072000	2860	2860	2860	2860	0
573	20250207	105400	162072000	2860	2860	2860	2860	0
574	20250207	105300	162072000	2860	2860	2860	2860	0
575	20250207	105200	162072000	2860	2860	2860	2860	0
576	20250207	105100	162072000	2860	2860	2860	2860	30
577	20250207	105000	161986200	2860	2855	2860	2855	63
578	20250207	104900	161806325	2855	2855	2855	2855	0
579	20250207	104800	161806325	2855	2855	2855	2855	0
580	20250207	104700	161806325	2855	2855	2855	2855	0
581	20250207	104600	161806325	2855	2855	2855	2855	0
582	20250207	104500	161806325	2855	2845	2855	2845	3713
583	20250207	104400	151213750	2845	2845	2845	2845	12
584	20250207	104300	151179610	2845	2845	2845	2845	1000
585	20250207	104200	148334610	2845	2845	2845	2845	142
586	20250207	104100	147930620	2845	2845	2845	2845	0
587	20250207	104000	147930620	2845	2850	2850	2845	74
588	20250207	103900	147719815	2850	2850	2850	2850	23
589	20250207	103800	147654265	2855	2855	2855	2855	0
590	20250207	103700	147654265	2855	2855	2855	2855	0
591	20250207	103600	147654265	2855	2855	2855	2855	1
592	20250207	103500	147651410	2855	2855	2855	2855	1
593	20250207	103400	147648555	2850	2850	2850	2850	1979
594	20250207	103300	142008405	2855	2860	2860	2855	541
595	20250207	103200	140463820	2860	2860	2860	2860	0
596	20250207	103100	140463820	2860	2860	2860	2860	0
597	20250207	103000	140463820	2860	2860	2860	2860	0
598	20250207	102900	140463820	2860	2860	2860	2860	0
599	20250207	102800	140463820	2860	2860	2860	2860	0
600	20250207	102700	140463820	2860	2860	2860	2860	0
601	20250207	102600	140463820	2860	2860	2860	2860	0
602	20250207	102500	140463820	2860	2860	2860	2860	15
603	20250207	102400	140420920	2860	2860	2860	2860	6
604	20250207	102300	140403760	2855	2855	2855	2855	0
605	20250207	102200	140403760	2855	2855	2855	2855	0
606	20250207	102100	140403760	2855	2855	2855	2855	0
607	20250207	102000	140403760	2855	2855	2855	2855	0
608	20250207	101900	140403760	2855	2850	2855	2850	28
609	20250207	101800	140323935	2850	2850	2850	2850	0
610	20250207	101700	140323935	2850	2850	2850	2850	1
611	20250207	101600	140321085	2870	2870	2870	2870	1
612	20250207	101500	140318215	2870	2870	2870	2870	0
613	20250207	101400	140318215	2870	2870	2870	2870	0
614	20250207	101300	140318215	2870	2870	2870	2870	0
615	20250207	101200	140318215	2870	2870	2870	2870	0
616	20250207	101100	140318215	2870	2870	2870	2870	0
617	20250207	101000	140318215	2870	2870	2870	2870	1
618	20250207	100900	140315345	2870	2870	2870	2870	1
619	20250207	100800	140312475	2870	2870	2870	2870	11
620	20250207	100700	140280905	2870	2870	2870	2870	2
621	20250207	100600	140275165	2855	2855	2855	2855	1000
622	20250207	100500	137420165	2855	2855	2855	2855	0
623	20250207	100400	137420165	2855	2855	2855	2855	23
624	20250207	100300	137354500	2870	2870	2870	2870	0
625	20250207	100200	137354500	2870	2870	2870	2870	0
626	20250207	100100	137354500	2870	2870	2870	2870	0
627	20250207	100000	137354500	2870	2870	2870	2870	52
628	20250207	095900	137205260	2870	2870	2870	2870	0
629	20250207	095800	137205260	2870	2870	2870	2870	0
630	20250207	095700	137205260	2870	2870	2870	2870	0
631	20250207	095600	137205260	2870	2870	2870	2870	0
632	20250207	095500	137205260	2870	2870	2870	2870	0
633	20250207	095400	137205260	2870	2870	2870	2870	0
634	20250207	095300	137205260	2870	2870	2870	2870	0
635	20250207	095200	137205260	2870	2870	2870	2870	0
636	20250207	095100	137205260	2870	2855	2870	2855	130
637	20250207	095000	136834095	2870	2870	2870	2870	0
638	20250207	094900	136834095	2870	2870	2870	2870	10
639	20250207	094800	136805395	2870	2865	2870	2865	496
640	20250207	094700	135383110	2850	2850	2850	2850	1300
641	20250207	094600	131678110	2865	2865	2865	2865	3
642	20250207	094500	131669515	2845	2870	2870	2845	1208
643	20250207	094400	128227045	2875	2875	2875	2875	0
644	20250207	094300	128227045	2875	2875	2875	2875	0
645	20250207	094200	128227045	2875	2870	2875	2870	26
646	20250207	094100	128152420	2870	2870	2870	2870	10
647	20250207	094000	128123720	2870	2870	2870	2870	0
648	20250207	093900	128123720	2870	2870	2870	2870	0
649	20250207	093800	128123720	2870	2870	2870	2870	10
650	20250207	093700	128095020	2875	2875	2875	2875	0
651	20250207	093600	128095020	2875	2875	2875	2875	0
652	20250207	093500	128095020	2875	2875	2875	2875	25
653	20250207	093400	128023145	2875	2875	2875	2875	10
654	20250207	093300	127994395	2875	2875	2875	2875	1
655	20250207	093200	127991520	2860	2860	2860	2860	0
656	20250207	093100	127991520	2860	2830	2860	2830	1292
657	20250207	093000	124301865	2850	2860	2860	2830	5876
658	20250207	092900	107608455	2845	2870	2880	2845	10355
659	20250207	092800	78087745	2870	2860	2870	2855	1862
660	20250207	092700	72766760	2875	2930	2930	2860	4353
661	20250207	092600	60260165	2930	2895	2960	2885	16644
662	20250207	092500	11630515	2895	2895	2895	2895	1
663	20250207	092400	11627620	2880	2890	2890	2880	100
664	20250207	092300	11339120	2895	2895	2895	2895	1
665	20250207	092200	11336225	2895	2890	2895	2890	601
666	20250207	092100	9599330	2890	2885	2890	2885	347
667	20250207	092000	8598230	2890	2890	2890	2890	0
668	20250207	091900	8598230	2890	2890	2890	2890	0
669	20250207	091800	8598230	2890	2890	2890	2890	0
670	20250207	091700	8598230	2890	2890	2890	2890	0
671	20250207	091600	8598230	2890	2885	2890	2885	12
672	20250207	091500	8563600	2870	2875	2890	2865	738
673	20250207	091400	6443585	2890	2875	2890	2875	42
674	20250207	091300	6322430	2880	2885	2885	2880	8
675	20250207	091200	6299360	2890	2890	2890	2890	0
676	20250207	091100	6299360	2890	2890	2890	2845	518
677	20250207	091000	4823275	2890	2890	2890	2890	1
678	20250207	090900	4820385	2870	2870	2870	2870	45
679	20250207	090800	4691235	2870	2870	2870	2870	0
680	20250207	090700	4691235	2870	2870	2870	2870	53
681	20250207	090600	4539125	2870	2870	2870	2870	0
682	20250207	090500	4539125	2870	2880	2880	2870	35
683	20250207	090400	4438420	2885	2890	2890	2885	368
684	20250207	090300	3376640	2890	2885	2890	2880	90
685	20250207	090200	3117305	2895	2890	2895	2885	7
686	20250207	090100	3097095	2895	2895	2895	2895	10
687	20250207	090000	3068145	2895	2900	2900	2895	1058