KissMeData/377190/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	213200	181144645	2990	2990	2990	2990	1246
3	20250207	213100	181144645	2990	2990	2990	2990	0
4	20250207	213000	181144645	2990	2990	2990	2990	0
5	20250207	212900	181144645	2990	2990	2990	2990	0
6	20250207	212800	181144645	2990	2990	2990	2990	0
7	20250207	212700	181144645	2990	2990	2990	2990	0
8	20250207	212600	181144645	2990	2990	2990	2990	0
9	20250207	212500	181144645	2990	2990	2990	2990	0
10	20250207	212400	181144645	2990	2990	2990	2990	0
11	20250207	212300	181144645	2990	2990	2990	2990	0
12	20250207	212200	181144645	2990	2990	2990	2990	0
13	20250207	212100	181144645	2990	2990	2990	2990	0
14	20250207	212000	181144645	2990	2990	2990	2990	0
15	20250207	211900	181144645	2990	2990	2990	2990	0
16	20250207	211800	181144645	2990	2990	2990	2990	0
17	20250207	211700	181144645	2990	2990	2990	2990	0
18	20250207	211600	181144645	2990	2990	2990	2990	0
19	20250207	211500	181144645	2990	2990	2990	2990	0
20	20250207	211400	181144645	2990	2990	2990	2990	0
21	20250207	211300	181144645	2990	2990	2990	2990	0
22	20250207	211200	181144645	2990	2990	2990	2990	0
23	20250207	211100	181144645	2990	2990	2990	2990	0
24	20250207	211000	181144645	2990	2990	2990	2990	0
25	20250207	210900	181144645	2990	2990	2990	2990	0
26	20250207	210800	181144645	2990	2990	2990	2990	0
27	20250207	210700	181144645	2990	2990	2990	2990	0
28	20250207	210600	181144645	2990	2990	2990	2990	0
29	20250207	210500	181144645	2990	2990	2990	2990	0
30	20250207	210400	181144645	2990	2990	2990	2990	0
31	20250207	210300	181144645	2990	2990	2990	2990	0
32	20250207	210200	181144645	2990	2990	2990	2990	1246
33	20250207	210100	181144645	2990	2990	2990	2990	0
34	20250207	210000	181144645	2990	2990	2990	2990	0
35	20250207	205900	181144645	2990	2990	2990	2990	0
36	20250207	205800	181144645	2990	2990	2990	2990	0
37	20250207	205700	181144645	2990	2990	2990	2990	0
38	20250207	205600	181144645	2990	2990	2990	2990	0
39	20250207	205500	181144645	2990	2990	2990	2990	0
40	20250207	205400	181144645	2990	2990	2990	2990	0
41	20250207	205300	181144645	2990	2990	2990	2990	0
42	20250207	205200	181144645	2990	2990	2990	2990	0
43	20250207	205100	181144645	2990	2990	2990	2990	0
44	20250207	205000	181144645	2990	2990	2990	2990	0
45	20250207	204900	181144645	2990	2990	2990	2990	0
46	20250207	204800	181144645	2990	2990	2990	2990	0
47	20250207	204700	181144645	2990	2990	2990	2990	0
48	20250207	204600	181144645	2990	2990	2990	2990	0
49	20250207	204500	181144645	2990	2990	2990	2990	0
50	20250207	204400	181144645	2990	2990	2990	2990	0
51	20250207	204300	181144645	2990	2990	2990	2990	0
52	20250207	204200	181144645	2990	2990	2990	2990	0
53	20250207	204100	181144645	2990	2990	2990	2990	0
54	20250207	204000	181144645	2990	2990	2990	2990	0
55	20250207	203900	181144645	2990	2990	2990	2990	0
56	20250207	203800	181144645	2990	2990	2990	2990	0
57	20250207	203700	181144645	2990	2990	2990	2990	0
58	20250207	203600	181144645	2990	2990	2990	2990	0
59	20250207	203500	181144645	2990	2990	2990	2990	0
60	20250207	203400	181144645	2990	2990	2990	2990	0
61	20250207	203300	181144645	2990	2990	2990	2990	0
62	20250207	203200	181144645	2990	2990	2990	2990	1246
63	20250207	203100	181144645	2990	2990	2990	2990	0
64	20250207	203000	181144645	2990	2990	2990	2990	0
65	20250207	202900	181144645	2990	2990	2990	2990	0
66	20250207	202800	181144645	2990	2990	2990	2990	0
67	20250207	202700	181144645	2990	2990	2990	2990	0
68	20250207	202600	181144645	2990	2990	2990	2990	0
69	20250207	202500	181144645	2990	2990	2990	2990	0
70	20250207	202400	181144645	2990	2990	2990	2990	0
71	20250207	202300	181144645	2990	2990	2990	2990	0
72	20250207	202200	181144645	2990	2990	2990	2990	0
73	20250207	202100	181144645	2990	2990	2990	2990	0
74	20250207	202000	181144645	2990	2990	2990	2990	0
75	20250207	201900	181144645	2990	2990	2990	2990	0
76	20250207	201800	181144645	2990	2990	2990	2990	0
77	20250207	201700	181144645	2990	2990	2990	2990	0
78	20250207	201600	181144645	2990	2990	2990	2990	0
79	20250207	201500	181144645	2990	2990	2990	2990	0
80	20250207	201400	181144645	2990	2990	2990	2990	0
81	20250207	201300	181144645	2990	2990	2990	2990	0
82	20250207	201200	181144645	2990	2990	2990	2990	0
83	20250207	201100	181144645	2990	2990	2990	2990	0
84	20250207	201000	181144645	2990	2990	2990	2990	0
85	20250207	200900	181144645	2990	2990	2990	2990	0
86	20250207	200800	181144645	2990	2990	2990	2990	0
87	20250207	200700	181144645	2990	2990	2990	2990	0
88	20250207	200600	181144645	2990	2990	2990	2990	0
89	20250207	200500	181144645	2990	2990	2990	2990	0
90	20250207	200400	181144645	2990	2990	2990	2990	0
91	20250207	200300	181144645	2990	2990	2990	2990	0
92	20250207	200200	181144645	2990	2990	2990	2990	1246
93	20250207	200100	181144645	2990	2990	2990	2990	0
94	20250207	200000	181144645	2990	2990	2990	2990	0
95	20250207	195900	181144645	2990	2990	2990	2990	0
96	20250207	195800	181144645	2990	2990	2990	2990	0
97	20250207	195700	181144645	2990	2990	2990	2990	0
98	20250207	195600	181144645	2990	2990	2990	2990	0
99	20250207	195500	181144645	2990	2990	2990	2990	0
100	20250207	195400	181144645	2990	2990	2990	2990	0
101	20250207	195300	181144645	2990	2990	2990	2990	0
102	20250207	195200	181144645	2990	2990	2990	2990	0
103	20250207	195100	181144645	2990	2990	2990	2990	0
104	20250207	195000	181144645	2990	2990	2990	2990	0
105	20250207	194900	181144645	2990	2990	2990	2990	0
106	20250207	194800	181144645	2990	2990	2990	2990	0
107	20250207	194700	181144645	2990	2990	2990	2990	0
108	20250207	194600	181144645	2990	2990	2990	2990	0
109	20250207	194500	181144645	2990	2990	2990	2990	0
110	20250207	194400	181144645	2990	2990	2990	2990	0
111	20250207	194300	181144645	2990	2990	2990	2990	0
112	20250207	194200	181144645	2990	2990	2990	2990	0
113	20250207	194100	181144645	2990	2990	2990	2990	0
114	20250207	194000	181144645	2990	2990	2990	2990	0
115	20250207	193900	181144645	2990	2990	2990	2990	0
116	20250207	193800	181144645	2990	2990	2990	2990	0
117	20250207	193700	181144645	2990	2990	2990	2990	0
118	20250207	193600	181144645	2990	2990	2990	2990	0
119	20250207	193500	181144645	2990	2990	2990	2990	0
120	20250207	193400	181144645	2990	2990	2990	2990	0
121	20250207	193300	181144645	2990	2990	2990	2990	0
122	20250207	193200	181144645	2990	2990	2990	2990	1246
123	20250207	193100	181144645	2990	2990	2990	2990	0
124	20250207	193000	181144645	2990	2990	2990	2990	0
125	20250207	192900	181144645	2990	2990	2990	2990	0
126	20250207	192800	181144645	2990	2990	2990	2990	0
127	20250207	192700	181144645	2990	2990	2990	2990	0
128	20250207	192600	181144645	2990	2990	2990	2990	0
129	20250207	192500	181144645	2990	2990	2990	2990	0
130	20250207	192400	181144645	2990	2990	2990	2990	0
131	20250207	192300	181144645	2990	2990	2990	2990	0
132	20250207	192200	181144645	2990	2990	2990	2990	0
133	20250207	192100	181144645	2990	2990	2990	2990	0
134	20250207	192000	181144645	2990	2990	2990	2990	0
135	20250207	191900	181144645	2990	2990	2990	2990	0
136	20250207	191800	181144645	2990	2990	2990	2990	0
137	20250207	191700	181144645	2990	2990	2990	2990	0
138	20250207	191600	181144645	2990	2990	2990	2990	0
139	20250207	191500	181144645	2990	2990	2990	2990	0
140	20250207	191400	181144645	2990	2990	2990	2990	0
141	20250207	191300	181144645	2990	2990	2990	2990	0
142	20250207	191200	181144645	2990	2990	2990	2990	0
143	20250207	191100	181144645	2990	2990	2990	2990	0
144	20250207	191000	181144645	2990	2990	2990	2990	0
145	20250207	190900	181144645	2990	2990	2990	2990	0
146	20250207	190800	181144645	2990	2990	2990	2990	0
147	20250207	190700	181144645	2990	2990	2990	2990	0
148	20250207	190600	181144645	2990	2990	2990	2990	0
149	20250207	190500	181144645	2990	2990	2990	2990	0
150	20250207	190400	181144645	2990	2990	2990	2990	0
151	20250207	190300	181144645	2990	2990	2990	2990	0
152	20250207	190200	181144645	2990	2990	2990	2990	1246
153	20250207	190100	181144645	2990	2990	2990	2990	0
154	20250207	190000	181144645	2990	2990	2990	2990	0
155	20250207	185900	181144645	2990	2990	2990	2990	0
156	20250207	185800	181144645	2990	2990	2990	2990	0
157	20250207	185700	181144645	2990	2990	2990	2990	0
158	20250207	185600	181144645	2990	2990	2990	2990	0
159	20250207	185500	181144645	2990	2990	2990	2990	0
160	20250207	185400	181144645	2990	2990	2990	2990	0
161	20250207	185300	181144645	2990	2990	2990	2990	0
162	20250207	185200	181144645	2990	2990	2990	2990	0
163	20250207	185100	181144645	2990	2990	2990	2990	0
164	20250207	185000	181144645	2990	2990	2990	2990	0
165	20250207	184900	181144645	2990	2990	2990	2990	0
166	20250207	184800	181144645	2990	2990	2990	2990	0
167	20250207	184700	181144645	2990	2990	2990	2990	0
168	20250207	184600	181144645	2990	2990	2990	2990	0
169	20250207	184500	181144645	2990	2990	2990	2990	0
170	20250207	184400	181144645	2990	2990	2990	2990	0
171	20250207	184300	181144645	2990	2990	2990	2990	0
172	20250207	184200	181144645	2990	2990	2990	2990	0
173	20250207	184100	181144645	2990	2990	2990	2990	0
174	20250207	184000	181144645	2990	2990	2990	2990	0
175	20250207	183900	181144645	2990	2990	2990	2990	0
176	20250207	183800	181144645	2990	2990	2990	2990	0
177	20250207	183700	181144645	2990	2990	2990	2990	0
178	20250207	183600	181144645	2990	2990	2990	2990	0
179	20250207	183500	181144645	2990	2990	2990	2990	0
180	20250207	183400	181144645	2990	2990	2990	2990	0
181	20250207	183300	181144645	2990	2990	2990	2990	0
182	20250207	183200	181144645	2990	2990	2990	2990	1246
183	20250207	183100	181144645	2990	2990	2990	2990	0
184	20250207	183000	181144645	2990	2990	2990	2990	0
185	20250207	182900	181144645	2990	2990	2990	2990	0
186	20250207	182800	181144645	2990	2990	2990	2990	0
187	20250207	182700	181144645	2990	2990	2990	2990	0
188	20250207	182600	181144645	2990	2990	2990	2990	0
189	20250207	182500	181144645	2990	2990	2990	2990	0
190	20250207	182400	181144645	2990	2990	2990	2990	0
191	20250207	182300	181144645	2990	2990	2990	2990	0
192	20250207	182200	181144645	2990	2990	2990	2990	0
193	20250207	182100	181144645	2990	2990	2990	2990	0
194	20250207	182000	181144645	2990	2990	2990	2990	0
195	20250207	181900	181144645	2990	2990	2990	2990	0
196	20250207	181800	181144645	2990	2990	2990	2990	0
197	20250207	181700	181144645	2990	2990	2990	2990	0
198	20250207	181600	181144645	2990	2990	2990	2990	0
199	20250207	181500	181144645	2990	2990	2990	2990	0
200	20250207	181400	181144645	2990	2990	2990	2990	0
201	20250207	181300	181144645	2990	2990	2990	2990	0
202	20250207	181200	181144645	2990	2990	2990	2990	0
203	20250207	181100	181144645	2990	2990	2990	2990	0
204	20250207	181000	181144645	2990	2990	2990	2990	0
205	20250207	180900	181144645	2990	2990	2990	2990	0
206	20250207	180800	181144645	2990	2990	2990	2990	0
207	20250207	180700	181144645	2990	2990	2990	2990	0
208	20250207	180600	181144645	2990	2990	2990	2990	0
209	20250207	180500	181144645	2990	2990	2990	2990	0
210	20250207	180400	181144645	2990	2990	2990	2990	0
211	20250207	180300	181144645	2990	2990	2990	2990	0
212	20250207	180200	181144645	2990	2990	2990	2990	1246
213	20250207	180100	181144645	2990	2990	2990	2990	0
214	20250207	180000	181144645	2990	2990	2990	2990	0
215	20250207	175900	181144645	2990	2990	2990	2990	0
216	20250207	175800	181144645	2990	2990	2990	2990	0
217	20250207	175700	181144645	2990	2990	2990	2990	0
218	20250207	175600	181144645	2990	2990	2990	2990	0
219	20250207	175500	181144645	2990	2990	2990	2990	0
220	20250207	175400	181144645	2990	2990	2990	2990	0
221	20250207	175300	181144645	2990	2990	2990	2990	0
222	20250207	175200	181144645	2990	2990	2990	2990	0
223	20250207	175100	181144645	2990	2990	2990	2990	0
224	20250207	175000	181144645	2990	2990	2990	2990	0
225	20250207	174900	181144645	2990	2990	2990	2990	0
226	20250207	174800	181144645	2990	2990	2990	2990	0
227	20250207	174700	181144645	2990	2990	2990	2990	0
228	20250207	174600	181144645	2990	2990	2990	2990	0
229	20250207	174500	181144645	2990	2990	2990	2990	0
230	20250207	174400	181144645	2990	2990	2990	2990	0
231	20250207	174300	181144645	2990	2990	2990	2990	0
232	20250207	174200	181144645	2990	2990	2990	2990	0
233	20250207	174100	181144645	2990	2990	2990	2990	0
234	20250207	174000	181144645	2990	2990	2990	2990	0
235	20250207	173900	181144645	2990	2990	2990	2990	0
236	20250207	173800	181144645	2990	2990	2990	2990	0
237	20250207	173700	181144645	2990	2990	2990	2990	0
238	20250207	173600	181144645	2990	2990	2990	2990	0
239	20250207	173500	181144645	2990	2990	2990	2990	0
240	20250207	173400	181144645	2990	2990	2990	2990	0
241	20250207	173300	181144645	2990	2990	2990	2990	0
242	20250207	173200	181144645	2990	2990	2990	2990	1246
243	20250207	173100	181144645	2990	2990	2990	2990	0
244	20250207	173000	181144645	2990	2990	2990	2990	0
245	20250207	172900	181144645	2990	2990	2990	2990	0
246	20250207	172800	181144645	2990	2990	2990	2990	0
247	20250207	172700	181144645	2990	2990	2990	2990	0
248	20250207	172600	181144645	2990	2990	2990	2990	0
249	20250207	172500	181144645	2990	2990	2990	2990	0
250	20250207	172400	181144645	2990	2990	2990	2990	0
251	20250207	172300	181144645	2990	2990	2990	2990	0
252	20250207	172200	181144645	2990	2990	2990	2990	0
253	20250207	172100	181144645	2990	2990	2990	2990	0
254	20250207	172000	181144645	2990	2990	2990	2990	0
255	20250207	171900	181144645	2990	2990	2990	2990	0
256	20250207	171800	181144645	2990	2990	2990	2990	0
257	20250207	171700	181144645	2990	2990	2990	2990	0
258	20250207	171600	181144645	2990	2990	2990	2990	0
259	20250207	171500	181144645	2990	2990	2990	2990	0
260	20250207	171400	181144645	2990	2990	2990	2990	0
261	20250207	171300	181144645	2990	2990	2990	2990	0
262	20250207	171200	181144645	2990	2990	2990	2990	0
263	20250207	171100	181144645	2990	2990	2990	2990	0
264	20250207	171000	181144645	2990	2990	2990	2990	0
265	20250207	170900	181144645	2990	2990	2990	2990	0
266	20250207	170800	181144645	2990	2990	2990	2990	0
267	20250207	170700	181144645	2990	2990	2990	2990	0
268	20250207	170600	181144645	2990	2990	2990	2990	0
269	20250207	170500	181144645	2990	2990	2990	2990	0
270	20250207	170400	181144645	2990	2990	2990	2990	0
271	20250207	170300	181144645	2990	2990	2990	2990	0
272	20250207	170200	181144645	2990	2990	2990	2990	1246
273	20250207	170100	181144645	2990	2990	2990	2990	0
274	20250207	170000	181144645	2990	2990	2990	2990	0
275	20250207	165900	181144645	2990	2990	2990	2990	0
276	20250207	165800	181144645	2990	2990	2990	2990	0
277	20250207	165700	181144645	2990	2990	2990	2990	0
278	20250207	165600	181144645	2990	2990	2990	2990	0
279	20250207	165500	181144645	2990	2990	2990	2990	0
280	20250207	165400	181144645	2990	2990	2990	2990	0
281	20250207	165300	181144645	2990	2990	2990	2990	0
282	20250207	165200	181144645	2990	2990	2990	2990	0
283	20250207	165100	181144645	2990	2990	2990	2990	0
284	20250207	165000	181144645	2990	2990	2990	2990	0
285	20250207	164900	181144645	2990	2990	2990	2990	0
286	20250207	164800	181144645	2990	2990	2990	2990	0
287	20250207	164700	181144645	2990	2990	2990	2990	0
288	20250207	164600	181144645	2990	2990	2990	2990	0
289	20250207	164500	181144645	2990	2990	2990	2990	0
290	20250207	164400	181144645	2990	2990	2990	2990	0
291	20250207	164300	181144645	2990	2990	2990	2990	0
292	20250207	164200	181144645	2990	2990	2990	2990	0
293	20250207	164100	181144645	2990	2990	2990	2990	0
294	20250207	164000	181144645	2990	2990	2990	2990	0
295	20250207	163900	181144645	2990	2990	2990	2990	0
296	20250207	163800	181144645	2990	2990	2990	2990	0
297	20250207	163700	181144645	2990	2990	2990	2990	0
298	20250207	163600	181144645	2990	2990	2990	2990	0
299	20250207	163500	181144645	2990	2990	2990	2990	0
300	20250207	163400	181144645	2990	2990	2990	2990	0
301	20250207	163300	181144645	2990	2990	2990	2990	0
302	20250207	163200	181144645	2990	2990	2990	2990	1246
303	20250207	163100	181144645	2990	2990	2990	2990	0
304	20250207	163000	181144645	2990	2990	2990	2990	0
305	20250207	162900	181144645	2990	2990	2990	2990	0
306	20250207	162800	181144645	2990	2990	2990	2990	0
307	20250207	162700	181144645	2990	2990	2990	2990	0
308	20250207	162600	181144645	2990	2990	2990	2990	0
309	20250207	162500	181144645	2990	2990	2990	2990	0
310	20250207	162400	181144645	2990	2990	2990	2990	0
311	20250207	162300	181144645	2990	2990	2990	2990	0
312	20250207	162200	181144645	2990	2990	2990	2990	0
313	20250207	162100	181144645	2990	2990	2990	2990	0
314	20250207	162000	181144645	2990	2990	2990	2990	0
315	20250207	161900	181144645	2990	2990	2990	2990	0
316	20250207	161800	181144645	2990	2990	2990	2990	0
317	20250207	161700	181144645	2990	2990	2990	2990	0
318	20250207	161600	181144645	2990	2990	2990	2990	0
319	20250207	161500	181144645	2990	2990	2990	2990	0
320	20250207	161400	181144645	2990	2990	2990	2990	0
321	20250207	161300	181144645	2990	2990	2990	2990	0
322	20250207	161200	181144645	2990	2990	2990	2990	0
323	20250207	161100	181144645	2990	2990	2990	2990	0
324	20250207	161000	181144645	2990	2990	2990	2990	0
325	20250207	160900	181144645	2990	2990	2990	2990	0
326	20250207	160800	181144645	2990	2990	2990	2990	0
327	20250207	160700	181144645	2990	2990	2990	2990	0
328	20250207	160600	181144645	2990	2990	2990	2990	0
329	20250207	160500	181144645	2990	2990	2990	2990	0
330	20250207	160400	181144645	2990	2990	2990	2990	0
331	20250207	160300	181144645	2990	2990	2990	2990	0
332	20250207	160200	181144645	2990	2990	2990	2990	1246
333	20250207	160100	181144645	2990	2990	2990	2990	0
334	20250207	160000	181144645	2990	2990	2990	2990	0
335	20250207	155900	181144645	2990	2990	2990	2990	0
336	20250207	155800	181144645	2990	2990	2990	2990	0
337	20250207	155700	181144645	2990	2990	2990	2990	0
338	20250207	155600	181144645	2990	2990	2990	2990	0
339	20250207	155500	181144645	2990	2990	2990	2990	0
340	20250207	155400	181144645	2990	2990	2990	2990	0
341	20250207	155300	181144645	2990	2990	2990	2990	0
342	20250207	155200	181144645	2990	2990	2990	2990	0
343	20250207	155100	181144645	2990	2990	2990	2990	0
344	20250207	155000	181144645	2990	2990	2990	2990	0
345	20250207	154900	181144645	2990	2990	2990	2990	0
346	20250207	154800	181144645	2990	2990	2990	2990	0
347	20250207	154700	181144645	2990	2990	2990	2990	0
348	20250207	154600	181144645	2990	2990	2990	2990	0
349	20250207	154500	181144645	2990	2990	2990	2990	0
350	20250207	154400	181144645	2990	2990	2990	2990	0
351	20250207	154300	181144645	2990	2990	2990	2990	0
352	20250207	154200	181144645	2990	2990	2990	2990	0
353	20250207	154100	181144645	2990	2990	2990	2990	0
354	20250207	154000	181144645	2990	2990	2990	2990	0
355	20250207	153900	181144645	2990	2990	2990	2990	0
356	20250207	153800	181144645	2990	2990	2990	2990	0
357	20250207	153700	181144645	2990	2990	2990	2990	0
358	20250207	153600	181144645	2990	2990	2990	2990	0
359	20250207	153500	181144645	2990	2990	2990	2990	0
360	20250207	153400	181144645	2990	2990	2990	2990	0
361	20250207	153300	181144645	2990	2990	2990	2990	0
362	20250207	153200	181144645	2990	2990	2990	2990	1246
363	20250207	153100	181144645	2990	2990	2990	2990	0
364	20250207	153000	181144645	2990	2990	2990	2990	1246
365	20250207	152900	177419105	3005	3005	3005	3005	0
366	20250207	152800	177419105	3005	3005	3005	3005	0
367	20250207	152700	177419105	3005	3005	3005	3005	0
368	20250207	152600	177419105	3005	3005	3005	3005	0
369	20250207	152500	177419105	3005	3005	3005	3005	0
370	20250207	152400	177419105	3005	3005	3005	3005	0
371	20250207	152300	177419105	3005	3005	3005	3005	0
372	20250207	152200	177419105	3005	3005	3005	3005	0
373	20250207	152100	177419105	3005	3005	3005	3005	0
374	20250207	152000	177419105	3005	3005	3005	3005	0
375	20250207	151900	177419105	3005	3005	3005	3005	17
376	20250207	151800	177368020	2995	2995	3010	2995	208
377	20250207	151700	176744565	3020	2995	3020	2995	5
378	20250207	151600	176729540	2995	3015	3020	2995	591
379	20250207	151500	174947575	2995	2995	2995	2995	11
380	20250207	151400	174914630	3020	3020	3020	3020	32
381	20250207	151300	174817990	2995	2995	2995	2995	3
382	20250207	151200	174809005	3025	3025	3025	3025	32
383	20250207	151100	174712205	2995	3010	3010	2995	9
384	20250207	151000	174685150	3010	3020	3025	2995	1246
385	20250207	150900	170922645	3020	3020	3020	3020	3233
386	20250207	150800	161158985	3025	3025	3025	3025	35
387	20250207	150700	161053110	3020	3020	3020	3020	7
388	20250207	150600	161031970	3025	3025	3025	3025	32
389	20250207	150500	160935170	3020	3015	3020	3015	82
390	20250207	150400	160687545	3020	3025	3025	3020	669
391	20250207	150300	158667005	3020	3020	3020	3020	11
392	20250207	150200	158633785	3020	3015	3025	3015	484
393	20250207	150100	157172010	3025	3020	3025	3020	580
394	20250207	150000	155420250	3020	3015	3025	3015	397
395	20250207	145900	154221315	3015	3020	3025	3015	555
396	20250207	145800	152545130	3020	3020	3020	3020	279
397	20250207	145700	151702550	3020	3015	3020	3015	623
398	20250207	145600	149821920	3020	3020	3020	3015	483
399	20250207	145500	148363275	3020	3020	3020	3020	573
400	20250207	145400	146632815	3020	3020	3020	3020	453
401	20250207	145300	145264755	3020	3020	3020	3015	514
402	20250207	145200	143712490	3015	3020	3020	3015	417
403	20250207	145100	142454405	3020	3020	3020	3020	490
404	20250207	145000	140974605	3015	3020	3020	3015	463
405	20250207	144900	139576365	3020	3015	3020	3015	317
406	20250207	144800	138619040	3015	3015	3015	3015	459
407	20250207	144700	137235155	3015	3020	3020	3015	665
408	20250207	144600	135227730	3015	3015	3015	3015	287
409	20250207	144500	134362425	3015	3015	3015	3010	434
410	20250207	144400	133053920	3010	3010	3015	3010	504
411	20250207	144300	131534385	3015	3015	3015	3015	465
412	20250207	144200	130132410	3015	3010	3015	3010	478
413	20250207	144100	128691255	3015	3010	3015	3010	553
414	20250207	144000	127026565	3010	3010	3010	3010	187
415	20250207	143900	126463695	3010	3005	3010	3005	494
416	20250207	143800	124976770	3010	3005	3010	3005	301
417	20250207	143700	124070775	3005	3005	3010	3005	1162
418	20250207	143600	120578960	3005	3005	3005	3000	462
419	20250207	143500	119190665	3000	3000	3000	2995	2427
420	20250207	143400	111909670	3000	3000	3000	3000	229
421	20250207	143300	111222670	2995	3000	3000	2995	38
422	20250207	143200	111108700	3000	3000	3000	3000	0
423	20250207	143100	111108700	3000	3000	3000	3000	0
424	20250207	143000	111108700	3000	2995	3000	2995	172
425	20250207	142900	110593400	2995	2995	2995	2995	424
426	20250207	142800	109323520	3000	2995	3000	2995	36
427	20250207	142700	109215535	2995	2995	2995	2995	2
428	20250207	142600	109209545	3000	3000	3000	3000	32
429	20250207	142500	109113545	3000	3000	3000	3000	1
430	20250207	142400	109110545	2995	2995	3000	2995	36
431	20250207	142300	109002565	2995	2995	2995	2995	1
432	20250207	142200	108999570	2995	3000	3000	2995	34
433	20250207	142100	108897580	2995	2995	2995	2995	2
434	20250207	142000	108891590	3000	3000	3000	3000	32
435	20250207	141900	108795590	2995	2995	2995	2995	4
436	20250207	141800	108783610	3000	3000	3000	3000	32
437	20250207	141700	108687610	2995	3000	3000	2995	23
438	20250207	141600	108618625	3000	2995	3000	2995	36
439	20250207	141500	108510640	3000	3000	3000	3000	2
440	20250207	141400	108504640	3000	2995	3000	2995	33
441	20250207	141300	108405645	2995	2995	2995	2995	2
442	20250207	141200	108399655	2995	2995	3000	2995	35
443	20250207	141100	108294670	2995	2995	2995	2995	0
444	20250207	141000	108294670	2995	3000	3000	2995	35
445	20250207	140900	108189685	3000	3000	3000	3000	0
446	20250207	140800	108189685	3000	3000	3000	3000	32
447	20250207	140700	108093685	2995	2995	2995	2995	756
448	20250207	140600	105829465	2995	3000	3000	2995	82
449	20250207	140500	105583715	2995	2995	2995	2995	2
450	20250207	140400	105577725	2995	3000	3000	2995	34
451	20250207	140300	105475735	2995	2995	2995	2995	2
452	20250207	140200	105469745	2995	3000	3000	2995	33
453	20250207	140100	105370750	2995	2995	2995	2995	4
454	20250207	140000	105358770	3000	3000	3000	3000	22
455	20250207	135900	105292770	3000	2995	3000	2995	34
456	20250207	135800	105190780	3000	2995	3000	2995	21
457	20250207	135700	105127785	3000	3000	3000	3000	56
458	20250207	135600	104959785	2995	2995	3000	2995	26
459	20250207	135500	104881810	3000	3000	3000	2995	54
460	20250207	135400	104719815	3000	3000	3000	3000	0
461	20250207	135300	104719815	3000	2995	3000	2995	56
462	20250207	135200	104551835	3000	3000	3000	3000	21
463	20250207	135100	104488835	3000	2995	3000	2995	56
464	20250207	135000	104320850	2995	3000	3000	2995	22
465	20250207	134900	104254860	3000	3000	3000	3000	32
466	20250207	134800	104158860	3000	3000	3000	3000	21
467	20250207	134700	104095860	3000	2995	3000	2995	54
468	20250207	134600	103933870	2995	2995	3000	2995	23
469	20250207	134500	103864880	2995	3000	3000	2995	55
470	20250207	134400	103699890	2995	3000	3000	2995	23
471	20250207	134300	103630905	3000	3000	3000	3000	32
472	20250207	134200	103534905	3000	3000	3000	3000	21
473	20250207	134100	103471905	2995	2995	3000	2995	56
474	20250207	134000	103303920	2995	2995	2995	2990	160
475	20250207	133900	102824730	2995	2995	2995	2995	53
476	20250207	133800	102665995	2985	2985	2985	2985	2
477	20250207	133700	102660025	2995	2995	2995	2995	54
478	20250207	133600	102498295	2995	2985	2995	2985	22
479	20250207	133500	102432425	2995	2985	2995	2985	23
480	20250207	133400	102363560	2995	2995	2995	2995	20
481	20250207	133300	102303660	2985	2985	2985	2985	2
482	20250207	133200	102297690	2995	2995	2995	2995	21
483	20250207	133100	102234795	2995	2995	2995	2995	21
484	20250207	133000	102171900	2985	2985	2995	2985	23
485	20250207	132900	102103045	2985	2985	2995	2985	25
486	20250207	132800	102028210	2985	2995	2995	2985	7026
487	20250207	132700	81044230	2995	2995	2995	2990	440
488	20250207	132600	79726445	2995	2995	2995	2995	30
489	20250207	132500	79636595	2995	2995	2995	2995	21
490	20250207	132400	79573700	2985	2990	2990	2985	230
491	20250207	132300	78886020	2985	2990	2990	2985	1107
492	20250207	132200	75576095	2985	2985	2985	2985	1
493	20250207	132100	75573110	2990	2985	2990	2985	52
494	20250207	132000	75417640	2990	2990	2990	2990	20
495	20250207	131900	75357840	2990	2990	2990	2985	2725
496	20250207	131800	67210100	2985	2990	2990	2985	24
497	20250207	131700	67138355	2990	2990	2990	2990	1
498	20250207	131600	67135365	2990	2985	2990	2985	22
499	20250207	131500	67069595	2985	2990	2990	2985	23
500	20250207	131400	67000835	2990	2990	2990	2990	21
501	20250207	131300	66938045	2985	2985	2990	2985	24
502	20250207	131200	66866305	2990	2990	2990	2990	21
503	20250207	131100	66803515	2985	2985	2985	2985	1
504	20250207	131000	66800530	2985	2985	2985	2985	2
505	20250207	130900	66794560	2985	2985	2985	2985	1
506	20250207	130800	66791575	2985	2985	2985	2985	3
507	20250207	130700	66782620	2985	2985	2985	2985	2
508	20250207	130600	66776650	2985	2985	2985	2985	301
509	20250207	130500	65878165	2985	2985	2985	2985	0
510	20250207	130400	65878165	2985	2985	2985	2985	3
511	20250207	130300	65869210	2985	2985	2985	2985	2
512	20250207	130200	65863240	2985	2985	2985	2985	50
513	20250207	130100	65713990	2985	2985	2985	2985	4
514	20250207	130000	65702050	2985	2985	2985	2985	0
515	20250207	125900	65702050	2985	2990	2990	2985	5
516	20250207	125800	65687105	2985	2985	2985	2985	5
517	20250207	125700	65672180	2990	2990	2990	2990	1
518	20250207	125600	65669190	2985	2985	2985	2985	1
519	20250207	125500	65666205	2985	2985	2985	2985	4
520	20250207	125400	65654265	2985	2985	2985	2985	1
521	20250207	125300	65651280	2985	2985	2985	2985	2
522	20250207	125200	65645310	2985	2985	2985	2985	4
523	20250207	125100	65633370	2985	2985	2985	2985	1
524	20250207	125000	65630385	2985	2985	2985	2985	3
525	20250207	124900	65621430	2985	2985	2985	2985	2
526	20250207	124800	65615460	2985	2985	2985	2985	0
527	20250207	124700	65615460	2985	2985	2985	2985	6
528	20250207	124600	65597550	2985	2985	2985	2985	0
529	20250207	124500	65597550	2985	2985	2985	2985	3
530	20250207	124400	65588595	2985	2985	2985	2985	2
531	20250207	124300	65582625	2985	2985	2985	2985	2
532	20250207	124200	65576655	2985	2985	2985	2985	2
533	20250207	124100	65570685	2990	2985	2990	2985	4
534	20250207	124000	65558740	2985	2985	2985	2985	2
535	20250207	123900	65552770	2985	2985	2985	2985	1
536	20250207	123800	65549785	2985	2985	2985	2985	4
537	20250207	123700	65537845	2985	2985	2985	2985	0
538	20250207	123600	65537845	2985	2990	2990	2985	31
539	20250207	123500	65445165	2985	2985	2985	2985	4
540	20250207	123400	65433225	2985	2985	2985	2985	1
541	20250207	123300	65430240	2985	2985	2985	2985	1
542	20250207	123200	65427255	2985	2990	2990	2985	32
543	20250207	123100	65331590	2990	2985	2990	2985	32
544	20250207	123000	65235925	2985	2985	2985	2985	3
545	20250207	122900	65226970	2985	2985	2985	2985	1
546	20250207	122800	65223985	2985	2985	2985	2985	2
547	20250207	122700	65218015	2985	2985	2985	2985	3
548	20250207	122600	65209060	2990	2985	2990	2985	5
549	20250207	122500	65194125	2990	2990	2990	2990	530
550	20250207	122400	63609425	2985	2985	2985	2985	4
551	20250207	122300	63597485	2985	2985	2985	2985	1
552	20250207	122200	63594500	2985	2985	2985	2985	1
553	20250207	122100	63591515	2985	2985	2985	2985	4
554	20250207	122000	63579575	2985	2985	2985	2985	2
555	20250207	121900	63573605	2985	2985	2985	2985	2
556	20250207	121800	63567635	2985	2985	2985	2985	2
557	20250207	121700	63561665	2985	2985	2985	2985	2
558	20250207	121600	63555695	2985	2985	2985	2985	0
559	20250207	121500	63555695	2985	2985	2985	2985	55
560	20250207	121400	63391520	2985	2985	2985	2985	2
561	20250207	121300	63385550	2985	2985	2985	2985	0
562	20250207	121200	63385550	2985	2985	2985	2985	3
563	20250207	121100	63376595	2985	2985	2985	2985	1
564	20250207	121000	63373610	2985	2985	2985	2985	4
565	20250207	120900	63361670	2985	2985	2985	2985	2
566	20250207	120800	63355700	2985	2985	2985	2985	2
567	20250207	120700	63349730	2985	2985	2985	2985	3
568	20250207	120600	63340775	2985	2985	2985	2985	1
569	20250207	120500	63337790	2985	2985	2985	2985	3
570	20250207	120400	63328835	2985	2985	2985	2985	3
571	20250207	120300	63319880	2985	2985	2985	2985	2
572	20250207	120200	63313910	2985	2985	2985	2985	1
573	20250207	120100	63310925	2985	2985	2985	2985	2
574	20250207	120000	63304955	2985	2985	2985	2985	2
575	20250207	115900	63298985	2985	2985	2985	2985	5
576	20250207	115800	63284060	2985	2985	2985	2985	4
577	20250207	115700	63272120	2985	2985	2985	2985	6
578	20250207	115600	63254210	2985	2985	2985	2985	2
579	20250207	115500	63248240	2985	2985	2985	2985	7
580	20250207	115400	63227345	2985	2985	2985	2985	3
581	20250207	115300	63218390	2985	2985	2985	2985	4
582	20250207	115200	63206450	2985	2985	2985	2985	2
583	20250207	115100	63200480	2990	2985	2990	2985	78
584	20250207	115000	62967515	2990	2985	2990	2985	20
585	20250207	114900	62907725	2985	2985	2985	2985	6
586	20250207	114800	62889815	2985	2985	2985	2985	4
587	20250207	114700	62877875	2985	2985	2985	2985	3
588	20250207	114600	62868920	2985	2985	2985	2985	4
589	20250207	114500	62856980	2985	2985	2985	2985	3
590	20250207	114400	62848025	2985	2985	2985	2985	3
591	20250207	114300	62839070	2985	2985	2985	2985	5
592	20250207	114200	62824145	2985	2985	2985	2985	2
593	20250207	114100	62818175	2985	2985	2985	2985	6
594	20250207	114000	62800265	2985	2985	2985	2985	4
595	20250207	113900	62788325	2985	2985	2985	2985	1
596	20250207	113800	62785340	2985	2985	2985	2985	7
597	20250207	113700	62764445	2985	2985	2985	2985	1
598	20250207	113600	62761460	2985	2985	2985	2985	4
599	20250207	113500	62749520	2985	2985	2985	2985	3
600	20250207	113400	62740565	2985	2985	2990	2985	5
601	20250207	113300	62725635	2985	2985	2985	2985	6
602	20250207	113200	62707725	2985	2985	2985	2985	3
603	20250207	113100	62698770	2985	2985	2985	2985	2
604	20250207	113000	62692800	2985	2985	2985	2985	2
605	20250207	112900	62686830	2985	2985	2985	2985	6
606	20250207	112800	62668920	2985	2985	2985	2985	4
607	20250207	112700	62656980	2985	2985	2985	2985	4
608	20250207	112600	62645040	2985	2985	2985	2985	4
609	20250207	112500	62633100	2985	2985	2985	2985	2
610	20250207	112400	62627130	2985	2985	2985	2985	7
611	20250207	112300	62606235	2985	2985	2985	2985	2
612	20250207	112200	62600265	2985	2985	2985	2985	5
613	20250207	112100	62585340	2985	2985	2985	2985	8
614	20250207	112000	62561460	2985	2985	2985	2985	1
615	20250207	111900	62558475	2985	2985	2985	2985	1
616	20250207	111800	62555490	2990	2985	2990	2985	5
617	20250207	111700	62540560	2985	2985	2985	2985	8
618	20250207	111600	62516680	2985	2985	2985	2985	3
619	20250207	111500	62507725	2990	2985	2990	2985	4
620	20250207	111400	62495775	2985	2985	2985	2985	5
621	20250207	111300	62480850	2990	2990	2990	2990	0
622	20250207	111200	62480850	2990	2985	2990	2985	6
623	20250207	111100	62462935	2985	2985	2985	2985	1
624	20250207	111000	62459950	2985	2985	2985	2985	503
625	20250207	110900	60958495	2985	2980	2985	2980	2695
626	20250207	110800	52913935	2985	2980	2985	2980	52
627	20250207	110700	52758725	2980	2980	2980	2980	2
628	20250207	110600	52752765	2980	2985	2985	2980	60
629	20250207	110500	52573960	2980	2980	2980	2980	6
630	20250207	110400	52556080	2980	2980	2980	2980	10
631	20250207	110300	52526280	2980	2980	2980	2980	117
632	20250207	110200	52177620	2985	2980	2985	2980	130
633	20250207	110100	51790200	2980	2980	2980	2980	5
634	20250207	110000	51775300	2985	2985	2985	2985	0
635	20250207	105900	51775300	2985	2980	2985	2980	4
636	20250207	105800	51763370	2980	2980	2980	2980	8
637	20250207	105700	51739530	2980	2980	2980	2980	5
638	20250207	105600	51724630	2980	2980	2980	2980	2
639	20250207	105500	51718670	2980	2980	2980	2980	6
640	20250207	105400	51700790	2980	2980	2980	2980	108
641	20250207	105300	51378950	2980	2985	2985	2980	2
642	20250207	105200	51372985	2980	2980	2980	2980	6
643	20250207	105100	51355105	2980	2980	2980	2980	10
644	20250207	105000	51325305	2980	2980	2980	2980	6
645	20250207	104900	51307425	2980	2980	2980	2980	3
646	20250207	104800	51298485	2980	2980	2980	2980	4
647	20250207	104700	51286565	2980	2980	2980	2980	1
648	20250207	104600	51283585	2980	2980	2980	2980	9
649	20250207	104500	51256765	2980	2980	2980	2980	7
650	20250207	104400	51235905	2980	2980	2980	2980	1
651	20250207	104300	51232925	2980	2980	2980	2980	5
652	20250207	104200	51218025	2980	2980	2980	2980	1
653	20250207	104100	51215045	2990	2980	2990	2980	4
654	20250207	104000	51203115	2985	2980	2985	2980	269
655	20250207	103900	50400160	2985	2985	2985	2985	19
656	20250207	103800	50343445	2980	2980	2980	2980	7
657	20250207	103700	50322585	2985	2980	2985	2980	137
658	20250207	103600	49913645	2980	2980	2980	2980	4
659	20250207	103500	49901725	2985	2980	2985	2980	5
660	20250207	103400	49886815	2980	2980	2980	2980	5
661	20250207	103300	49871915	2975	2975	2975	2975	4
662	20250207	103200	49860015	2985	2975	2985	2975	12
663	20250207	103100	49824215	2975	2975	2975	2975	1
664	20250207	103000	49821240	2985	2980	2985	2980	4
665	20250207	102900	49809315	2975	2975	2975	2975	9
666	20250207	102800	49782540	2975	2975	2975	2975	5
667	20250207	102700	49767665	2975	2975	2975	2975	48
668	20250207	102600	49624865	2975	2980	2980	2975	919
669	20250207	102500	46886265	2980	2985	2985	2980	9
670	20250207	102400	46859405	2985	2980	2985	2980	13
671	20250207	102300	46820610	2980	2985	2985	2980	37
672	20250207	102200	46710175	2985	2985	2985	2985	6
673	20250207	102100	46692265	2985	2990	2990	2985	4690
674	20250207	102000	32680795	2990	2990	2990	2990	3
675	20250207	101900	32671825	2990	2990	2990	2990	7
676	20250207	101800	32650895	2990	2990	2990	2990	3
677	20250207	101700	32641925	2990	2990	2990	2990	5
678	20250207	101600	32626975	2995	2995	2995	2995	0
679	20250207	101500	32626975	2995	2990	2995	2990	3
680	20250207	101400	32618000	2990	2990	2995	2990	6
681	20250207	101300	32600045	2990	2990	2990	2990	1
682	20250207	101200	32597055	2990	2990	2990	2990	5
683	20250207	101100	32582105	2990	2990	2990	2990	1
684	20250207	101000	32579115	2995	2990	2995	2990	164
685	20250207	100900	32088700	2990	2990	2990	2990	7
686	20250207	100800	32067770	2990	2990	2990	2990	2
687	20250207	100700	32061790	2990	2990	2990	2990	5
688	20250207	100600	32046840	2990	2990	2990	2990	2
689	20250207	100500	32040860	2990	2990	2990	2990	4
690	20250207	100400	32028900	2995	2995	2995	2995	3
691	20250207	100300	32019915	2995	2990	2995	2990	15
692	20250207	100200	31975010	2990	2990	2990	2990	5
693	20250207	100100	31960060	2990	2995	2995	2990	56
694	20250207	100000	31792350	2990	2990	2990	2990	8
695	20250207	095900	31768430	2995	2995	2995	2995	305
696	20250207	095800	30854955	2995	2990	2995	2990	6
697	20250207	095700	30836990	2990	3000	3000	2990	477
698	20250207	095600	29408260	2995	2995	2995	2995	2
699	20250207	095500	29402270	3000	3000	3000	3000	340
700	20250207	095400	28382270	3000	3000	3000	3000	6
701	20250207	095300	28364270	3000	3000	3000	3000	1
702	20250207	095200	28361270	3000	3000	3000	3000	6
703	20250207	095100	28343270	3000	3000	3000	3000	47
704	20250207	095000	28202270	3000	3000	3000	3000	4
705	20250207	094900	28190270	3000	3000	3000	3000	3
706	20250207	094800	28181270	3000	3000	3000	3000	1
707	20250207	094700	28178270	3005	3000	3005	3000	161
708	20250207	094600	27694480	3000	3000	3000	3000	4
709	20250207	094500	27682480	3000	3000	3000	3000	5
710	20250207	094400	27667480	3000	3000	3000	3000	2
711	20250207	094300	27661480	3000	3000	3000	3000	72
712	20250207	094200	27445480	3000	3000	3000	3000	3
713	20250207	094100	27436480	3000	3000	3000	3000	0
714	20250207	094000	27436480	3000	3005	3005	3000	165
715	20250207	093900	26940680	3005	3005	3005	3005	2
716	20250207	093800	26934670	3005	3015	3015	3005	3
717	20250207	093700	26925645	3005	3005	3015	3005	124
718	20250207	093600	26552930	3005	3005	3005	3005	1
719	20250207	093500	26549925	3005	3005	3005	3005	6
720	20250207	093400	26531895	3005	3005	3005	3005	1
721	20250207	093300	26528890	3005	3015	3015	3005	5
722	20250207	093200	26513825	3015	3005	3015	3005	8
723	20250207	093100	26489775	3015	3015	3015	3015	5
724	20250207	093000	26474700	3005	3005	3005	3005	4
725	20250207	092900	26462680	3005	3005	3005	3005	0
726	20250207	092800	26462680	3005	3005	3005	3005	15
727	20250207	092700	26417605	3005	3005	3005	3005	1
728	20250207	092600	26414600	3005	3005	3005	3005	4
729	20250207	092500	26402580	3005	3005	3005	3005	3
730	20250207	092400	26393565	3005	3005	3005	3005	1
731	20250207	092300	26390560	3015	3005	3015	3005	5
732	20250207	092200	26375525	3005	3015	3015	3005	212
733	20250207	092100	25736355	3005	3005	3005	3005	6
734	20250207	092000	25718325	3005	3005	3005	3005	6
735	20250207	091900	25700295	3005	3005	3005	3005	1
736	20250207	091800	25697290	3005	3005	3005	3005	3
737	20250207	091700	25688275	3005	3005	3005	3005	0
738	20250207	091600	25688275	3005	3005	3005	3005	1
739	20250207	091500	25685270	3015	3005	3015	3005	37
740	20250207	091400	25573725	3005	3005	3005	3005	3
741	20250207	091300	25564710	3005	3005	3005	3005	1
742	20250207	091200	25561705	3005	3010	3010	3005	78
743	20250207	091100	25327065	3010	3010	3010	3010	4367
744	20250207	091000	12182395	3010	3010	3010	3010	1493
745	20250207	090900	7688465	3005	3005	3005	3005	4
746	20250207	090800	7676445	3005	3005	3005	3005	1
747	20250207	090700	7673440	3005	3005	3005	3005	97
748	20250207	090600	7381955	3000	3000	3000	3000	0
749	20250207	090500	7381955	3000	3010	3010	3000	2
750	20250207	090400	7375945	3000	3005	3005	3000	816
751	20250207	090300	4927780	3010	3010	3010	3010	0
752	20250207	090200	4927780	3010	3000	3010	3000	477
753	20250207	090100	3492020	3010	3000	3010	3000	3
754	20250207	090000	3483010	3010	3000	3010	3000	1161