KissMeData/244460/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	205700	104497165	2420	2420	2420	2420	402
3	20250207	205600	104497165	2420	2420	2420	2420	0
4	20250207	205500	104497165	2420	2420	2420	2420	0
5	20250207	205400	104497165	2420	2420	2420	2420	0
6	20250207	205300	104497165	2420	2420	2420	2420	0
7	20250207	205200	104497165	2420	2420	2420	2420	0
8	20250207	205100	104497165	2420	2420	2420	2420	0
9	20250207	205000	104497165	2420	2420	2420	2420	0
10	20250207	204900	104497165	2420	2420	2420	2420	0
11	20250207	204800	104497165	2420	2420	2420	2420	0
12	20250207	204700	104497165	2420	2420	2420	2420	0
13	20250207	204600	104497165	2420	2420	2420	2420	0
14	20250207	204500	104497165	2420	2420	2420	2420	0
15	20250207	204400	104497165	2420	2420	2420	2420	0
16	20250207	204300	104497165	2420	2420	2420	2420	0
17	20250207	204200	104497165	2420	2420	2420	2420	0
18	20250207	204100	104497165	2420	2420	2420	2420	0
19	20250207	204000	104497165	2420	2420	2420	2420	0
20	20250207	203900	104497165	2420	2420	2420	2420	0
21	20250207	203800	104497165	2420	2420	2420	2420	0
22	20250207	203700	104497165	2420	2420	2420	2420	0
23	20250207	203600	104497165	2420	2420	2420	2420	0
24	20250207	203500	104497165	2420	2420	2420	2420	0
25	20250207	203400	104497165	2420	2420	2420	2420	0
26	20250207	203300	104497165	2420	2420	2420	2420	0
27	20250207	203200	104497165	2420	2420	2420	2420	0
28	20250207	203100	104497165	2420	2420	2420	2420	0
29	20250207	203000	104497165	2420	2420	2420	2420	0
30	20250207	202900	104497165	2420	2420	2420	2420	0
31	20250207	202800	104497165	2420	2420	2420	2420	0
32	20250207	202700	104497165	2420	2420	2420	2420	402
33	20250207	202600	104497165	2420	2420	2420	2420	0
34	20250207	202500	104497165	2420	2420	2420	2420	0
35	20250207	202400	104497165	2420	2420	2420	2420	0
36	20250207	202300	104497165	2420	2420	2420	2420	0
37	20250207	202200	104497165	2420	2420	2420	2420	0
38	20250207	202100	104497165	2420	2420	2420	2420	0
39	20250207	202000	104497165	2420	2420	2420	2420	0
40	20250207	201900	104497165	2420	2420	2420	2420	0
41	20250207	201800	104497165	2420	2420	2420	2420	0
42	20250207	201700	104497165	2420	2420	2420	2420	0
43	20250207	201600	104497165	2420	2420	2420	2420	0
44	20250207	201500	104497165	2420	2420	2420	2420	0
45	20250207	201400	104497165	2420	2420	2420	2420	0
46	20250207	201300	104497165	2420	2420	2420	2420	0
47	20250207	201200	104497165	2420	2420	2420	2420	0
48	20250207	201100	104497165	2420	2420	2420	2420	0
49	20250207	201000	104497165	2420	2420	2420	2420	0
50	20250207	200900	104497165	2420	2420	2420	2420	0
51	20250207	200800	104497165	2420	2420	2420	2420	0
52	20250207	200700	104497165	2420	2420	2420	2420	0
53	20250207	200600	104497165	2420	2420	2420	2420	0
54	20250207	200500	104497165	2420	2420	2420	2420	0
55	20250207	200400	104497165	2420	2420	2420	2420	0
56	20250207	200300	104497165	2420	2420	2420	2420	0
57	20250207	200200	104497165	2420	2420	2420	2420	0
58	20250207	200100	104497165	2420	2420	2420	2420	0
59	20250207	200000	104497165	2420	2420	2420	2420	0
60	20250207	195900	104497165	2420	2420	2420	2420	0
61	20250207	195800	104497165	2420	2420	2420	2420	0
62	20250207	195700	104497165	2420	2420	2420	2420	402
63	20250207	195600	104497165	2420	2420	2420	2420	0
64	20250207	195500	104497165	2420	2420	2420	2420	0
65	20250207	195400	104497165	2420	2420	2420	2420	0
66	20250207	195300	104497165	2420	2420	2420	2420	0
67	20250207	195200	104497165	2420	2420	2420	2420	0
68	20250207	195100	104497165	2420	2420	2420	2420	0
69	20250207	195000	104497165	2420	2420	2420	2420	0
70	20250207	194900	104497165	2420	2420	2420	2420	0
71	20250207	194800	104497165	2420	2420	2420	2420	0
72	20250207	194700	104497165	2420	2420	2420	2420	0
73	20250207	194600	104497165	2420	2420	2420	2420	0
74	20250207	194500	104497165	2420	2420	2420	2420	0
75	20250207	194400	104497165	2420	2420	2420	2420	0
76	20250207	194300	104497165	2420	2420	2420	2420	0
77	20250207	194200	104497165	2420	2420	2420	2420	0
78	20250207	194100	104497165	2420	2420	2420	2420	0
79	20250207	194000	104497165	2420	2420	2420	2420	0
80	20250207	193900	104497165	2420	2420	2420	2420	0
81	20250207	193800	104497165	2420	2420	2420	2420	0
82	20250207	193700	104497165	2420	2420	2420	2420	0
83	20250207	193600	104497165	2420	2420	2420	2420	0
84	20250207	193500	104497165	2420	2420	2420	2420	0
85	20250207	193400	104497165	2420	2420	2420	2420	0
86	20250207	193300	104497165	2420	2420	2420	2420	0
87	20250207	193200	104497165	2420	2420	2420	2420	0
88	20250207	193100	104497165	2420	2420	2420	2420	0
89	20250207	193000	104497165	2420	2420	2420	2420	0
90	20250207	192900	104497165	2420	2420	2420	2420	0
91	20250207	192800	104497165	2420	2420	2420	2420	0
92	20250207	192700	104497165	2420	2420	2420	2420	402
93	20250207	192600	104497165	2420	2420	2420	2420	0
94	20250207	192500	104497165	2420	2420	2420	2420	0
95	20250207	192400	104497165	2420	2420	2420	2420	0
96	20250207	192300	104497165	2420	2420	2420	2420	0
97	20250207	192200	104497165	2420	2420	2420	2420	0
98	20250207	192100	104497165	2420	2420	2420	2420	0
99	20250207	192000	104497165	2420	2420	2420	2420	0
100	20250207	191900	104497165	2420	2420	2420	2420	0
101	20250207	191800	104497165	2420	2420	2420	2420	0
102	20250207	191700	104497165	2420	2420	2420	2420	0
103	20250207	191600	104497165	2420	2420	2420	2420	0
104	20250207	191500	104497165	2420	2420	2420	2420	0
105	20250207	191400	104497165	2420	2420	2420	2420	0
106	20250207	191300	104497165	2420	2420	2420	2420	0
107	20250207	191200	104497165	2420	2420	2420	2420	0
108	20250207	191100	104497165	2420	2420	2420	2420	0
109	20250207	191000	104497165	2420	2420	2420	2420	0
110	20250207	190900	104497165	2420	2420	2420	2420	0
111	20250207	190800	104497165	2420	2420	2420	2420	0
112	20250207	190700	104497165	2420	2420	2420	2420	0
113	20250207	190600	104497165	2420	2420	2420	2420	0
114	20250207	190500	104497165	2420	2420	2420	2420	0
115	20250207	190400	104497165	2420	2420	2420	2420	0
116	20250207	190300	104497165	2420	2420	2420	2420	0
117	20250207	190200	104497165	2420	2420	2420	2420	0
118	20250207	190100	104497165	2420	2420	2420	2420	0
119	20250207	190000	104497165	2420	2420	2420	2420	0
120	20250207	185900	104497165	2420	2420	2420	2420	0
121	20250207	185800	104497165	2420	2420	2420	2420	0
122	20250207	185700	104497165	2420	2420	2420	2420	402
123	20250207	185600	104497165	2420	2420	2420	2420	0
124	20250207	185500	104497165	2420	2420	2420	2420	0
125	20250207	185400	104497165	2420	2420	2420	2420	0
126	20250207	185300	104497165	2420	2420	2420	2420	0
127	20250207	185200	104497165	2420	2420	2420	2420	0
128	20250207	185100	104497165	2420	2420	2420	2420	0
129	20250207	185000	104497165	2420	2420	2420	2420	0
130	20250207	184900	104497165	2420	2420	2420	2420	0
131	20250207	184800	104497165	2420	2420	2420	2420	0
132	20250207	184700	104497165	2420	2420	2420	2420	0
133	20250207	184600	104497165	2420	2420	2420	2420	0
134	20250207	184500	104497165	2420	2420	2420	2420	0
135	20250207	184400	104497165	2420	2420	2420	2420	0
136	20250207	184300	104497165	2420	2420	2420	2420	0
137	20250207	184200	104497165	2420	2420	2420	2420	0
138	20250207	184100	104497165	2420	2420	2420	2420	0
139	20250207	184000	104497165	2420	2420	2420	2420	0
140	20250207	183900	104497165	2420	2420	2420	2420	0
141	20250207	183800	104497165	2420	2420	2420	2420	0
142	20250207	183700	104497165	2420	2420	2420	2420	0
143	20250207	183600	104497165	2420	2420	2420	2420	0
144	20250207	183500	104497165	2420	2420	2420	2420	0
145	20250207	183400	104497165	2420	2420	2420	2420	0
146	20250207	183300	104497165	2420	2420	2420	2420	0
147	20250207	183200	104497165	2420	2420	2420	2420	0
148	20250207	183100	104497165	2420	2420	2420	2420	0
149	20250207	183000	104497165	2420	2420	2420	2420	0
150	20250207	182900	104497165	2420	2420	2420	2420	0
151	20250207	182800	104497165	2420	2420	2420	2420	0
152	20250207	182700	104497165	2420	2420	2420	2420	402
153	20250207	182600	104497165	2420	2420	2420	2420	0
154	20250207	182500	104497165	2420	2420	2420	2420	0
155	20250207	182400	104497165	2420	2420	2420	2420	0
156	20250207	182300	104497165	2420	2420	2420	2420	0
157	20250207	182200	104497165	2420	2420	2420	2420	0
158	20250207	182100	104497165	2420	2420	2420	2420	0
159	20250207	182000	104497165	2420	2420	2420	2420	0
160	20250207	181900	104497165	2420	2420	2420	2420	0
161	20250207	181800	104497165	2420	2420	2420	2420	0
162	20250207	181700	104497165	2420	2420	2420	2420	0
163	20250207	181600	104497165	2420	2420	2420	2420	0
164	20250207	181500	104497165	2420	2420	2420	2420	0
165	20250207	181400	104497165	2420	2420	2420	2420	0
166	20250207	181300	104497165	2420	2420	2420	2420	0
167	20250207	181200	104497165	2420	2420	2420	2420	0
168	20250207	181100	104497165	2420	2420	2420	2420	0
169	20250207	181000	104497165	2420	2420	2420	2420	0
170	20250207	180900	104497165	2420	2420	2420	2420	0
171	20250207	180800	104497165	2420	2420	2420	2420	0
172	20250207	180700	104497165	2420	2420	2420	2420	0
173	20250207	180600	104497165	2420	2420	2420	2420	0
174	20250207	180500	104497165	2420	2420	2420	2420	0
175	20250207	180400	104497165	2420	2420	2420	2420	0
176	20250207	180300	104497165	2420	2420	2420	2420	0
177	20250207	180200	104497165	2420	2420	2420	2420	0
178	20250207	180100	104497165	2420	2420	2420	2420	0
179	20250207	180000	104497165	2420	2420	2420	2420	0
180	20250207	175900	104497165	2420	2420	2420	2420	0
181	20250207	175800	104497165	2420	2420	2420	2420	0
182	20250207	175700	104497165	2420	2420	2420	2420	402
183	20250207	175600	104497165	2420	2420	2420	2420	0
184	20250207	175500	104497165	2420	2420	2420	2420	0
185	20250207	175400	104497165	2420	2420	2420	2420	0
186	20250207	175300	104497165	2420	2420	2420	2420	0
187	20250207	175200	104497165	2420	2420	2420	2420	0
188	20250207	175100	104497165	2420	2420	2420	2420	0
189	20250207	175000	104497165	2420	2420	2420	2420	0
190	20250207	174900	104497165	2420	2420	2420	2420	0
191	20250207	174800	104497165	2420	2420	2420	2420	0
192	20250207	174700	104497165	2420	2420	2420	2420	0
193	20250207	174600	104497165	2420	2420	2420	2420	0
194	20250207	174500	104497165	2420	2420	2420	2420	0
195	20250207	174400	104497165	2420	2420	2420	2420	0
196	20250207	174300	104497165	2420	2420	2420	2420	0
197	20250207	174200	104497165	2420	2420	2420	2420	0
198	20250207	174100	104497165	2420	2420	2420	2420	0
199	20250207	174000	104497165	2420	2420	2420	2420	0
200	20250207	173900	104497165	2420	2420	2420	2420	0
201	20250207	173800	104497165	2420	2420	2420	2420	0
202	20250207	173700	104497165	2420	2420	2420	2420	0
203	20250207	173600	104497165	2420	2420	2420	2420	0
204	20250207	173500	104497165	2420	2420	2420	2420	0
205	20250207	173400	104497165	2420	2420	2420	2420	0
206	20250207	173300	104497165	2420	2420	2420	2420	0
207	20250207	173200	104497165	2420	2420	2420	2420	0
208	20250207	173100	104497165	2420	2420	2420	2420	0
209	20250207	173000	104497165	2420	2420	2420	2420	0
210	20250207	172900	104497165	2420	2420	2420	2420	0
211	20250207	172800	104497165	2420	2420	2420	2420	0
212	20250207	172700	104497165	2420	2420	2420	2420	402
213	20250207	172600	104497165	2420	2420	2420	2420	0
214	20250207	172500	104497165	2420	2420	2420	2420	0
215	20250207	172400	104497165	2420	2420	2420	2420	0
216	20250207	172300	104497165	2420	2420	2420	2420	0
217	20250207	172200	104497165	2420	2420	2420	2420	0
218	20250207	172100	104497165	2420	2420	2420	2420	0
219	20250207	172000	104497165	2420	2420	2420	2420	0
220	20250207	171900	104497165	2420	2420	2420	2420	0
221	20250207	171800	104497165	2420	2420	2420	2420	0
222	20250207	171700	104497165	2420	2420	2420	2420	0
223	20250207	171600	104497165	2420	2420	2420	2420	0
224	20250207	171500	104497165	2420	2420	2420	2420	0
225	20250207	171400	104497165	2420	2420	2420	2420	0
226	20250207	171300	104497165	2420	2420	2420	2420	0
227	20250207	171200	104497165	2420	2420	2420	2420	0
228	20250207	171100	104497165	2420	2420	2420	2420	0
229	20250207	171000	104497165	2420	2420	2420	2420	0
230	20250207	170900	104497165	2420	2420	2420	2420	0
231	20250207	170800	104497165	2420	2420	2420	2420	0
232	20250207	170700	104497165	2420	2420	2420	2420	0
233	20250207	170600	104497165	2420	2420	2420	2420	0
234	20250207	170500	104497165	2420	2420	2420	2420	0
235	20250207	170400	104497165	2420	2420	2420	2420	0
236	20250207	170300	104497165	2420	2420	2420	2420	0
237	20250207	170200	104497165	2420	2420	2420	2420	0
238	20250207	170100	104497165	2420	2420	2420	2420	0
239	20250207	170000	104497165	2420	2420	2420	2420	0
240	20250207	165900	104497165	2420	2420	2420	2420	0
241	20250207	165800	104497165	2420	2420	2420	2420	0
242	20250207	165700	104497165	2420	2420	2420	2420	402
243	20250207	165600	104497165	2420	2420	2420	2420	0
244	20250207	165500	104497165	2420	2420	2420	2420	0
245	20250207	165400	104497165	2420	2420	2420	2420	0
246	20250207	165300	104497165	2420	2420	2420	2420	0
247	20250207	165200	104497165	2420	2420	2420	2420	0
248	20250207	165100	104497165	2420	2420	2420	2420	0
249	20250207	165000	104497165	2420	2420	2420	2420	0
250	20250207	164900	104497165	2420	2420	2420	2420	0
251	20250207	164800	104497165	2420	2420	2420	2420	0
252	20250207	164700	104497165	2420	2420	2420	2420	0
253	20250207	164600	104497165	2420	2420	2420	2420	0
254	20250207	164500	104497165	2420	2420	2420	2420	0
255	20250207	164400	104497165	2420	2420	2420	2420	0
256	20250207	164300	104497165	2420	2420	2420	2420	0
257	20250207	164200	104497165	2420	2420	2420	2420	0
258	20250207	164100	104497165	2420	2420	2420	2420	0
259	20250207	164000	104497165	2420	2420	2420	2420	0
260	20250207	163900	104497165	2420	2420	2420	2420	0
261	20250207	163800	104497165	2420	2420	2420	2420	0
262	20250207	163700	104497165	2420	2420	2420	2420	0
263	20250207	163600	104497165	2420	2420	2420	2420	0
264	20250207	163500	104497165	2420	2420	2420	2420	0
265	20250207	163400	104497165	2420	2420	2420	2420	0
266	20250207	163300	104497165	2420	2420	2420	2420	0
267	20250207	163200	104497165	2420	2420	2420	2420	0
268	20250207	163100	104497165	2420	2420	2420	2420	0
269	20250207	163000	104497165	2420	2420	2420	2420	0
270	20250207	162900	104497165	2420	2420	2420	2420	0
271	20250207	162800	104497165	2420	2420	2420	2420	0
272	20250207	162700	104497165	2420	2420	2420	2420	402
273	20250207	162600	104497165	2420	2420	2420	2420	0
274	20250207	162500	104497165	2420	2420	2420	2420	0
275	20250207	162400	104497165	2420	2420	2420	2420	0
276	20250207	162300	104497165	2420	2420	2420	2420	0
277	20250207	162200	104497165	2420	2420	2420	2420	0
278	20250207	162100	104497165	2420	2420	2420	2420	0
279	20250207	162000	104497165	2420	2420	2420	2420	0
280	20250207	161900	104497165	2420	2420	2420	2420	0
281	20250207	161800	104497165	2420	2420	2420	2420	0
282	20250207	161700	104497165	2420	2420	2420	2420	0
283	20250207	161600	104497165	2420	2420	2420	2420	0
284	20250207	161500	104497165	2420	2420	2420	2420	0
285	20250207	161400	104497165	2420	2420	2420	2420	0
286	20250207	161300	104497165	2420	2420	2420	2420	0
287	20250207	161200	104497165	2420	2420	2420	2420	0
288	20250207	161100	104497165	2420	2420	2420	2420	0
289	20250207	161000	104497165	2420	2420	2420	2420	0
290	20250207	160900	104497165	2420	2420	2420	2420	0
291	20250207	160800	104497165	2420	2420	2420	2420	0
292	20250207	160700	104497165	2420	2420	2420	2420	0
293	20250207	160600	104497165	2420	2420	2420	2420	0
294	20250207	160500	104497165	2420	2420	2420	2420	0
295	20250207	160400	104497165	2420	2420	2420	2420	0
296	20250207	160300	104497165	2420	2420	2420	2420	0
297	20250207	160200	104497165	2420	2420	2420	2420	0
298	20250207	160100	104497165	2420	2420	2420	2420	0
299	20250207	160000	104497165	2420	2420	2420	2420	0
300	20250207	155900	104497165	2420	2420	2420	2420	0
301	20250207	155800	104497165	2420	2420	2420	2420	0
302	20250207	155700	104497165	2420	2420	2420	2420	402
303	20250207	155600	104497165	2420	2420	2420	2420	0
304	20250207	155500	104497165	2420	2420	2420	2420	0
305	20250207	155400	104497165	2420	2420	2420	2420	0
306	20250207	155300	104497165	2420	2420	2420	2420	0
307	20250207	155200	104497165	2420	2420	2420	2420	0
308	20250207	155100	104497165	2420	2420	2420	2420	0
309	20250207	155000	104497165	2420	2420	2420	2420	0
310	20250207	154900	104497165	2420	2420	2420	2420	0
311	20250207	154800	104497165	2420	2420	2420	2420	0
312	20250207	154700	104497165	2420	2420	2420	2420	0
313	20250207	154600	104497165	2420	2420	2420	2420	0
314	20250207	154500	104497165	2420	2420	2420	2420	0
315	20250207	154400	104497165	2420	2420	2420	2420	0
316	20250207	154300	104497165	2420	2420	2420	2420	0
317	20250207	154200	104497165	2420	2420	2420	2420	0
318	20250207	154100	104497165	2420	2420	2420	2420	0
319	20250207	154000	104497165	2420	2420	2420	2420	0
320	20250207	153900	104497165	2420	2420	2420	2420	0
321	20250207	153800	104497165	2420	2420	2420	2420	0
322	20250207	153700	104497165	2420	2420	2420	2420	0
323	20250207	153600	104497165	2420	2420	2420	2420	0
324	20250207	153500	104497165	2420	2420	2420	2420	0
325	20250207	153400	104497165	2420	2420	2420	2420	0
326	20250207	153300	104497165	2420	2420	2420	2420	0
327	20250207	153200	104497165	2420	2420	2420	2420	0
328	20250207	153100	104497165	2420	2420	2420	2420	0
329	20250207	153000	104497165	2420	2420	2420	2420	402
330	20250207	152900	103524325	2400	2400	2400	2400	0
331	20250207	152800	103524325	2400	2400	2400	2400	0
332	20250207	152700	103524325	2400	2400	2400	2400	0
333	20250207	152600	103524325	2400	2400	2400	2400	0
334	20250207	152500	103524325	2400	2400	2400	2400	0
335	20250207	152400	103524325	2400	2400	2400	2400	0
336	20250207	152300	103524325	2400	2400	2400	2400	0
337	20250207	152200	103524325	2400	2400	2400	2400	0
338	20250207	152100	103524325	2400	2400	2400	2400	0
339	20250207	152000	103524325	2400	2400	2400	2400	0
340	20250207	151900	103524325	2400	2400	2400	2400	1104
341	20250207	151800	100874725	2400	2405	2405	2400	298
342	20250207	151700	100158655	2405	2405	2405	2405	2
343	20250207	151600	100153845	2420	2420	2420	2420	0
344	20250207	151500	100153845	2420	2420	2420	2420	0
345	20250207	151400	100153845	2420	2420	2420	2420	0
346	20250207	151300	100153845	2420	2420	2420	2420	0
347	20250207	151200	100153845	2420	2420	2420	2420	13
348	20250207	151100	100122385	2420	2420	2420	2420	0
349	20250207	151000	100122385	2420	2420	2420	2420	0
350	20250207	150900	100122385	2420	2420	2420	2420	50
351	20250207	150800	100001385	2420	2420	2420	2420	200
352	20250207	150700	99517385	2420	2420	2420	2420	0
353	20250207	150600	99517385	2420	2420	2420	2420	0
354	20250207	150500	99517385	2420	2420	2420	2420	3
355	20250207	150400	99510125	2400	2400	2400	2400	0
356	20250207	150300	99510125	2400	2400	2400	2400	0
357	20250207	150200	99510125	2400	2400	2400	2400	0
358	20250207	150100	99510125	2400	2400	2400	2400	0
359	20250207	150000	99510125	2400	2405	2405	2400	30
360	20250207	145900	99438000	2400	2400	2400	2400	326
361	20250207	145800	98655600	2400	2400	2400	2400	201
362	20250207	145700	98173200	2410	2410	2410	2410	0
363	20250207	145600	98173200	2410	2410	2410	2410	1381
364	20250207	145500	94844990	2400	2400	2400	2400	0
365	20250207	145400	94844990	2400	2400	2400	2400	0
366	20250207	145300	94844990	2400	2400	2400	2400	167
367	20250207	145200	94444190	2400	2400	2400	2400	3
368	20250207	145100	94436990	2405	2405	2405	2405	0
369	20250207	145000	94436990	2405	2405	2405	2405	0
370	20250207	144900	94436990	2405	2405	2405	2405	1
371	20250207	144800	94434585	2405	2405	2405	2405	0
372	20250207	144700	94434585	2405	2410	2410	2405	27
373	20250207	144600	94369550	2405	2405	2405	2405	0
374	20250207	144500	94369550	2405	2405	2405	2405	0
375	20250207	144400	94369550	2405	2405	2405	2405	0
376	20250207	144300	94369550	2405	2405	2405	2405	0
377	20250207	144200	94369550	2405	2405	2405	2405	0
378	20250207	144100	94369550	2405	2405	2405	2405	0
379	20250207	144000	94369550	2405	2405	2405	2405	0
380	20250207	143900	94369550	2405	2405	2405	2405	0
381	20250207	143800	94369550	2405	2405	2405	2405	0
382	20250207	143700	94369550	2405	2405	2405	2405	0
383	20250207	143600	94369550	2405	2405	2405	2405	9
384	20250207	143500	94347905	2405	2405	2405	2405	0
385	20250207	143400	94347905	2405	2405	2405	2405	0
386	20250207	143300	94347905	2405	2405	2405	2405	0
387	20250207	143200	94347905	2405	2405	2405	2405	0
388	20250207	143100	94347905	2405	2405	2405	2405	1
389	20250207	143000	94345500	2405	2405	2405	2405	0
390	20250207	142900	94345500	2405	2405	2405	2405	0
391	20250207	142800	94345500	2405	2410	2410	2405	31
392	20250207	142700	94270800	2405	2405	2405	2405	0
393	20250207	142600	94270800	2405	2405	2405	2405	0
394	20250207	142500	94270800	2405	2405	2405	2405	0
395	20250207	142400	94270800	2405	2405	2405	2405	0
396	20250207	142300	94270800	2405	2405	2405	2405	0
397	20250207	142200	94270800	2405	2405	2405	2405	0
398	20250207	142100	94270800	2405	2405	2405	2405	31
399	20250207	142000	94196245	2405	2405	2405	2405	0
400	20250207	141900	94196245	2405	2405	2405	2405	0
401	20250207	141800	94196245	2405	2405	2405	2405	3
402	20250207	141700	94189030	2405	2405	2405	2405	0
403	20250207	141600	94189030	2405	2405	2405	2405	0
404	20250207	141500	94189030	2405	2405	2405	2405	0
405	20250207	141400	94189030	2405	2405	2405	2405	0
406	20250207	141300	94189030	2405	2405	2405	2405	2
407	20250207	141200	94184220	2405	2405	2405	2405	10
408	20250207	141100	94160170	2405	2405	2405	2405	20
409	20250207	141000	94112070	2395	2395	2395	2395	0
410	20250207	140900	94112070	2395	2395	2395	2395	2
411	20250207	140800	94107280	2395	2395	2395	2395	0
412	20250207	140700	94107280	2395	2395	2395	2395	262
413	20250207	140600	93479790	2395	2395	2395	2395	0
414	20250207	140500	93479790	2395	2395	2395	2395	0
415	20250207	140400	93479790	2395	2395	2395	2395	0
416	20250207	140300	93479790	2395	2395	2395	2395	10
417	20250207	140200	93455840	2395	2385	2395	2385	1142
418	20250207	140100	90729180	2385	2385	2385	2385	0
419	20250207	140000	90729180	2385	2375	2385	2375	768
420	20250207	135900	88899070	2370	2370	2370	2370	3
421	20250207	135800	88891960	2375	2375	2375	2375	486
422	20250207	135700	87737710	2375	2375	2375	2375	0
423	20250207	135600	87737710	2375	2375	2375	2375	100
424	20250207	135500	87500210	2375	2385	2385	2375	497
425	20250207	135400	86318780	2390	2390	2390	2390	0
426	20250207	135300	86318780	2390	2390	2390	2390	0
427	20250207	135200	86318780	2390	2390	2390	2390	0
428	20250207	135100	86318780	2390	2390	2390	2390	244
429	20250207	135000	85735620	2390	2390	2390	2390	0
430	20250207	134900	85735620	2390	2390	2390	2390	6
431	20250207	134800	85721280	2395	2395	2395	2395	60
432	20250207	134700	85577580	2395	2395	2395	2395	0
433	20250207	134600	85577580	2395	2395	2395	2395	41
434	20250207	134500	85479385	2395	2395	2395	2395	687
435	20250207	134400	83834020	2395	2400	2400	2395	1000
436	20250207	134300	81438520	2405	2405	2405	2405	0
437	20250207	134200	81438520	2405	2405	2405	2405	0
438	20250207	134100	81438520	2405	2405	2405	2405	0
439	20250207	134000	81438520	2405	2405	2405	2405	0
440	20250207	133900	81438520	2405	2405	2405	2405	0
441	20250207	133800	81438520	2405	2405	2405	2405	197
442	20250207	133700	80964735	2405	2405	2405	2405	0
443	20250207	133600	80964735	2405	2405	2405	2405	0
444	20250207	133500	80964735	2405	2405	2405	2405	0
445	20250207	133400	80964735	2405	2405	2405	2405	0
446	20250207	133300	80964735	2405	2405	2405	2405	0
447	20250207	133200	80964735	2405	2405	2405	2405	0
448	20250207	133100	80964735	2405	2405	2405	2405	0
449	20250207	133000	80964735	2405	2405	2405	2405	15
450	20250207	132900	80928660	2410	2410	2410	2410	25
451	20250207	132800	80868410	2410	2410	2410	2410	0
452	20250207	132700	80868410	2410	2410	2410	2410	1545
453	20250207	132600	77144960	2410	2410	2410	2410	0
454	20250207	132500	77144960	2410	2410	2410	2410	0
455	20250207	132400	77144960	2410	2410	2410	2410	880
456	20250207	132300	75024160	2410	2415	2415	2410	524
457	20250207	132200	73759105	2415	2415	2415	2415	0
458	20250207	132100	73759105	2415	2415	2415	2415	57
459	20250207	132000	73621450	2410	2410	2410	2410	0
460	20250207	131900	73621450	2410	2410	2410	2410	0
461	20250207	131800	73621450	2410	2415	2415	2410	100
462	20250207	131700	73380440	2430	2430	2430	2430	0
463	20250207	131600	73380440	2430	2430	2430	2430	0
464	20250207	131500	73380440	2430	2430	2430	2430	0
465	20250207	131400	73380440	2430	2430	2430	2430	0
466	20250207	131300	73380440	2430	2430	2430	2430	0
467	20250207	131200	73380440	2430	2430	2430	2430	100
468	20250207	131100	73137440	2420	2420	2420	2420	0
469	20250207	131000	73137440	2420	2420	2420	2420	0
470	20250207	130900	73137440	2420	2420	2420	2420	0
471	20250207	130800	73137440	2420	2420	2420	2420	0
472	20250207	130700	73137440	2420	2420	2420	2420	0
473	20250207	130600	73137440	2420	2420	2420	2420	21
474	20250207	130500	73086620	2425	2430	2430	2425	34
475	20250207	130400	73004160	2435	2435	2435	2435	0
476	20250207	130300	73004160	2435	2435	2435	2435	0
477	20250207	130200	73004160	2435	2435	2435	2435	0
478	20250207	130100	73004160	2435	2435	2435	2435	0
479	20250207	130000	73004160	2435	2435	2435	2435	15
480	20250207	125900	72967635	2445	2445	2445	2445	0
481	20250207	125800	72967635	2445	2445	2445	2445	0
482	20250207	125700	72967635	2445	2445	2445	2445	0
483	20250207	125600	72967635	2445	2445	2445	2445	0
484	20250207	125500	72967635	2445	2445	2445	2445	0
485	20250207	125400	72967635	2445	2440	2445	2440	10
486	20250207	125300	72943195	2445	2445	2445	2445	0
487	20250207	125200	72943195	2445	2445	2445	2445	0
488	20250207	125100	72943195	2445	2445	2445	2445	0
489	20250207	125000	72943195	2445	2445	2445	2445	0
490	20250207	124900	72943195	2445	2445	2445	2445	0
491	20250207	124800	72943195	2445	2445	2445	2445	0
492	20250207	124700	72943195	2445	2445	2445	2445	0
493	20250207	124600	72943195	2445	2445	2445	2445	0
494	20250207	124500	72943195	2445	2445	2445	2445	5
495	20250207	124400	72930970	2440	2440	2440	2440	2
496	20250207	124300	72926090	2445	2445	2445	2445	0
497	20250207	124200	72926090	2445	2445	2445	2445	0
498	20250207	124100	72926090	2445	2445	2445	2445	0
499	20250207	124000	72926090	2445	2445	2445	2445	0
500	20250207	123900	72926090	2445	2445	2445	2445	0
501	20250207	123800	72926090	2445	2445	2445	2445	0
502	20250207	123700	72926090	2445	2445	2445	2445	0
503	20250207	123600	72926090	2445	2445	2445	2445	0
504	20250207	123500	72926090	2445	2445	2445	2445	0
505	20250207	123400	72926090	2445	2445	2445	2445	0
506	20250207	123300	72926090	2445	2445	2445	2445	0
507	20250207	123200	72926090	2445	2445	2445	2445	0
508	20250207	123100	72926090	2445	2445	2445	2445	0
509	20250207	123000	72926090	2445	2445	2445	2445	0
510	20250207	122900	72926090	2445	2445	2445	2445	0
511	20250207	122800	72926090	2445	2445	2445	2445	0
512	20250207	122700	72926090	2445	2445	2445	2445	0
513	20250207	122600	72926090	2445	2430	2445	2430	52
514	20250207	122500	72799715	2435	2435	2435	2435	0
515	20250207	122400	72799715	2435	2435	2435	2435	0
516	20250207	122300	72799715	2435	2435	2435	2435	50
517	20250207	122200	72677965	2435	2435	2435	2435	0
518	20250207	122100	72677965	2435	2435	2435	2435	0
519	20250207	122000	72677965	2435	2435	2435	2435	0
520	20250207	121900	72677965	2435	2435	2435	2435	0
521	20250207	121800	72677965	2435	2435	2435	2435	0
522	20250207	121700	72677965	2435	2435	2435	2435	0
523	20250207	121600	72677965	2435	2435	2435	2435	0
524	20250207	121500	72677965	2435	2435	2435	2435	0
525	20250207	121400	72677965	2435	2435	2435	2435	0
526	20250207	121300	72677965	2435	2435	2435	2435	0
527	20250207	121200	72677965	2435	2435	2435	2435	0
528	20250207	121100	72677965	2435	2435	2435	2435	0
529	20250207	121000	72677965	2435	2445	2445	2435	262
530	20250207	120900	72037885	2445	2445	2445	2445	0
531	20250207	120800	72037885	2445	2435	2445	2435	5
532	20250207	120700	72025690	2430	2425	2430	2425	2
533	20250207	120600	72020835	2420	2420	2420	2420	1
534	20250207	120500	72018415	2415	2415	2415	2415	0
535	20250207	120400	72018415	2415	2415	2415	2415	182
536	20250207	120300	71578885	2395	2395	2395	2395	0
537	20250207	120200	71578885	2395	2400	2400	2395	211
538	20250207	120100	71073130	2395	2395	2395	2395	0
539	20250207	120000	71073130	2395	2395	2395	2395	0
540	20250207	115900	71073130	2395	2430	2430	2395	2670
541	20250207	115800	64640920	2445	2440	2445	2440	2
542	20250207	115700	64636035	2435	2435	2435	2435	0
543	20250207	115600	64636035	2435	2435	2435	2435	0
544	20250207	115500	64636035	2435	2435	2435	2435	1
545	20250207	115400	64633600	2435	2435	2435	2435	0
546	20250207	115300	64633600	2435	2435	2435	2435	10
547	20250207	115200	64609250	2440	2440	2440	2440	0
548	20250207	115100	64609250	2440	2440	2440	2440	0
549	20250207	115000	64609250	2440	2440	2440	2440	0
550	20250207	114900	64609250	2440	2440	2440	2440	0
551	20250207	114800	64609250	2440	2440	2440	2440	0
552	20250207	114700	64609250	2440	2440	2440	2440	2
553	20250207	114600	64604370	2440	2440	2440	2440	51
554	20250207	114500	64479930	2450	2450	2450	2450	0
555	20250207	114400	64479930	2450	2450	2450	2450	0
556	20250207	114300	64479930	2450	2450	2450	2450	0
557	20250207	114200	64479930	2450	2450	2450	2450	111
558	20250207	114100	64207980	2445	2445	2445	2445	11
559	20250207	114000	64181085	2430	2430	2430	2430	0
560	20250207	113900	64181085	2430	2430	2430	2430	0
561	20250207	113800	64181085	2430	2430	2430	2430	0
562	20250207	113700	64181085	2430	2430	2430	2430	0
563	20250207	113600	64181085	2430	2430	2430	2430	0
564	20250207	113500	64181085	2430	2430	2430	2430	0
565	20250207	113400	64181085	2430	2430	2430	2430	0
566	20250207	113300	64181085	2430	2430	2430	2430	0
567	20250207	113200	64181085	2430	2430	2430	2430	0
568	20250207	113100	64181085	2430	2430	2430	2430	0
569	20250207	113000	64181085	2430	2430	2430	2430	0
570	20250207	112900	64181085	2430	2430	2430	2430	0
571	20250207	112800	64181085	2430	2430	2430	2430	12
572	20250207	112700	64151925	2430	2430	2430	2430	0
573	20250207	112600	64151925	2430	2430	2430	2430	0
574	20250207	112500	64151925	2430	2430	2430	2430	0
575	20250207	112400	64151925	2430	2430	2430	2430	0
576	20250207	112300	64151925	2430	2430	2430	2430	0
577	20250207	112200	64151925	2430	2435	2435	2430	85
578	20250207	112100	63945105	2450	2450	2450	2450	0
579	20250207	112000	63945105	2450	2450	2450	2450	0
580	20250207	111900	63945105	2450	2450	2450	2450	0
581	20250207	111800	63945105	2450	2450	2450	2450	0
582	20250207	111700	63945105	2450	2450	2450	2450	0
583	20250207	111600	63945105	2450	2450	2450	2450	0
584	20250207	111500	63945105	2450	2450	2450	2450	0
585	20250207	111400	63945105	2450	2445	2450	2445	7
586	20250207	111300	63927960	2440	2440	2440	2440	1
587	20250207	111200	63925520	2430	2430	2430	2430	0
588	20250207	111100	63925520	2430	2430	2430	2430	0
589	20250207	111000	63925520	2430	2430	2430	2430	0
590	20250207	110900	63925520	2430	2435	2435	2430	58
591	20250207	110800	63784320	2450	2450	2450	2450	0
592	20250207	110700	63784320	2450	2450	2450	2450	0
593	20250207	110600	63784320	2450	2450	2450	2450	10
594	20250207	110500	63759820	2450	2450	2450	2450	0
595	20250207	110400	63759820	2450	2450	2450	2450	34
596	20250207	110300	63676520	2445	2430	2445	2430	5
597	20250207	110200	63664335	2420	2420	2420	2420	64
598	20250207	110100	63509455	2420	2420	2420	2420	0
599	20250207	110000	63509455	2420	2420	2420	2420	0
600	20250207	105900	63509455	2420	2420	2420	2420	0
601	20250207	105800	63509455	2420	2415	2420	2415	2
602	20250207	105700	63504620	2410	2410	2410	2410	14
603	20250207	105600	63470880	2405	2405	2405	2405	306
604	20250207	105500	62734950	2405	2405	2405	2405	550
605	20250207	105400	61412200	2405	2410	2410	2405	500
606	20250207	105300	60208345	2410	2410	2410	2410	0
607	20250207	105200	60208345	2410	2410	2410	2410	400
608	20250207	105100	59244345	2410	2410	2410	2410	400
609	20250207	105000	58280345	2410	2410	2410	2410	0
610	20250207	104900	58280345	2410	2410	2410	2410	9
611	20250207	104800	58258655	2410	2410	2410	2410	0
612	20250207	104700	58258655	2410	2415	2415	2410	100
613	20250207	104600	58017315	2415	2415	2415	2415	100
614	20250207	104500	57775815	2415	2415	2415	2415	0
615	20250207	104400	57775815	2415	2415	2415	2415	0
616	20250207	104300	57775815	2415	2415	2415	2415	0
617	20250207	104200	57775815	2415	2415	2415	2415	0
618	20250207	104100	57775815	2415	2415	2415	2415	0
619	20250207	104000	57775815	2415	2415	2415	2415	64
620	20250207	103900	57621255	2410	2415	2415	2410	60
621	20250207	103800	57476360	2415	2430	2430	2415	403
622	20250207	103700	56497395	2430	2440	2440	2425	130
623	20250207	103600	56181480	2460	2460	2460	2460	0
624	20250207	103500	56181480	2460	2460	2460	2460	0
625	20250207	103400	56181480	2460	2460	2460	2460	0
626	20250207	103300	56181480	2460	2460	2460	2460	0
627	20250207	103200	56181480	2460	2450	2460	2450	3
628	20250207	103100	56174115	2445	2445	2445	2445	1
629	20250207	103000	56171670	2430	2430	2430	2430	0
630	20250207	102900	56171670	2430	2430	2470	2430	67
631	20250207	102800	56006915	2425	2420	2430	2420	62
632	20250207	102700	55856515	2410	2420	2420	2410	1474
633	20250207	102600	52299585	2420	2430	2430	2420	800
634	20250207	102500	50362855	2425	2425	2425	2425	0
635	20250207	102400	50362855	2425	2425	2425	2420	453
636	20250207	102300	49264335	2420	2420	2420	2420	92
637	20250207	102200	49041695	2425	2425	2425	2425	0
638	20250207	102100	49041695	2425	2425	2425	2425	548
639	20250207	102000	47712795	2425	2425	2425	2425	0
640	20250207	101900	47712795	2425	2425	2425	2425	0
641	20250207	101800	47712795	2425	2425	2425	2425	0
642	20250207	101700	47712795	2425	2425	2425	2425	800
643	20250207	101600	45772795	2435	2435	2435	2435	1
644	20250207	101500	45770360	2440	2440	2440	2440	0
645	20250207	101400	45770360	2440	2435	2440	2420	34
646	20250207	101300	45687910	2420	2430	2430	2420	1600
647	20250207	101200	41812605	2430	2430	2430	2430	0
648	20250207	101100	41812605	2430	2430	2430	2430	2
649	20250207	101000	41807745	2430	2430	2430	2430	0
650	20250207	100900	41807745	2430	2430	2430	2430	155
651	20250207	100800	41431095	2430	2430	2430	2430	0
652	20250207	100700	41431095	2430	2430	2430	2430	0
653	20250207	100600	41431095	2430	2450	2450	2430	3300
654	20250207	100500	33388300	2450	2455	2455	2450	1149
655	20250207	100400	30569240	2460	2460	2460	2460	0
656	20250207	100300	30569240	2460	2460	2460	2460	0
657	20250207	100200	30569240	2460	2460	2460	2460	0
658	20250207	100100	30569240	2460	2460	2460	2460	0
659	20250207	100000	30569240	2460	2460	2460	2460	42
660	20250207	095900	30465920	2480	2480	2480	2480	0
661	20250207	095800	30465920	2480	2480	2480	2480	0
662	20250207	095700	30465920	2480	2480	2480	2480	80
663	20250207	095600	30267520	2475	2475	2475	2475	0
664	20250207	095500	30267520	2475	2470	2475	2470	17
665	20250207	095400	30225450	2460	2460	2460	2460	0
666	20250207	095300	30225450	2460	2460	2460	2460	0
667	20250207	095200	30225450	2460	2460	2460	2460	0
668	20250207	095100	30225450	2460	2460	2460	2460	100
669	20250207	095000	29979450	2470	2470	2470	2470	52
670	20250207	094900	29851010	2470	2470	2470	2470	48
671	20250207	094800	29732450	2460	2460	2460	2460	111
672	20250207	094700	29459390	2470	2470	2470	2470	0
673	20250207	094600	29459390	2470	2470	2470	2470	0
674	20250207	094500	29459390	2470	2470	2470	2470	1
675	20250207	094400	29456920	2470	2470	2470	2470	0
676	20250207	094300	29456920	2470	2470	2470	2470	1
677	20250207	094200	29454450	2470	2470	2470	2470	0
678	20250207	094100	29454450	2470	2470	2470	2470	6
679	20250207	094000	29439630	2460	2460	2460	2460	48
680	20250207	093900	29321550	2470	2470	2470	2470	0
681	20250207	093800	29321550	2470	2480	2480	2470	301
682	20250207	093700	28578070	2475	2475	2475	2475	0
683	20250207	093600	28578070	2475	2475	2475	2475	0
684	20250207	093500	28578070	2475	2475	2475	2475	0
685	20250207	093400	28578070	2475	2475	2475	2475	0
686	20250207	093300	28578070	2475	2475	2475	2475	114
687	20250207	093200	28295920	2475	2475	2475	2475	0
688	20250207	093100	28295920	2475	2475	2475	2475	15
689	20250207	093000	28258795	2455	2480	2480	2450	408
690	20250207	092900	27258730	2470	2470	2470	2470	110
691	20250207	092800	26987030	2470	2470	2470	2470	0
692	20250207	092700	26987030	2470	2470	2470	2470	5
693	20250207	092600	26974680	2470	2470	2470	2470	0
694	20250207	092500	26974680	2470	2470	2470	2470	0
695	20250207	092400	26974680	2470	2470	2470	2470	3
696	20250207	092300	26967270	2450	2450	2450	2450	0
697	20250207	092200	26967270	2450	2450	2450	2450	48
698	20250207	092100	26849670	2470	2470	2470	2470	0
699	20250207	092000	26849670	2470	2470	2470	2470	2
700	20250207	091900	26844730	2470	2470	2470	2470	0
701	20250207	091800	26844730	2470	2460	2470	2460	5
702	20250207	091700	26832390	2445	2430	2445	2430	3865
703	20250207	091600	17440425	2430	2430	2430	2430	115
704	20250207	091500	17160975	2430	2430	2430	2430	101
705	20250207	091400	16915545	2450	2450	2450	2450	21
706	20250207	091300	16864095	2450	2450	2450	2450	0
707	20250207	091200	16864095	2450	2450	2450	2450	9
708	20250207	091100	16842045	2450	2450	2450	2450	1
709	20250207	091000	16839595	2410	2465	2465	2405	2082
710	20250207	090900	11745830	2450	2475	2475	2450	2609
711	20250207	090800	5309415	2460	2460	2460	2460	0
712	20250207	090700	5309415	2460	2455	2475	2455	120
713	20250207	090600	5012460	2450	2450	2450	2450	0
714	20250207	090500	5012460	2450	2450	2450	2450	97
715	20250207	090400	4774810	2450	2450	2450	2450	0
716	20250207	090300	4774810	2450	2475	2475	2450	1775
717	20250207	090200	425695	2480	2495	2495	2480	8
718	20250207	090100	405810	2505	2505	2505	2505	5
719	20250207	090000	393285	2505	2505	2505	2505	157