KissMeData/070300/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	195100	268326125	2965	2965	2965	2965	2106
3	20250207	195000	268326125	2965	2965	2965	2965	0
4	20250207	194900	268326125	2965	2965	2965	2965	0
5	20250207	194800	268326125	2965	2965	2965	2965	0
6	20250207	194700	268326125	2965	2965	2965	2965	0
7	20250207	194600	268326125	2965	2965	2965	2965	0
8	20250207	194500	268326125	2965	2965	2965	2965	0
9	20250207	194400	268326125	2965	2965	2965	2965	0
10	20250207	194300	268326125	2965	2965	2965	2965	0
11	20250207	194200	268326125	2965	2965	2965	2965	0
12	20250207	194100	268326125	2965	2965	2965	2965	0
13	20250207	194000	268326125	2965	2965	2965	2965	0
14	20250207	193900	268326125	2965	2965	2965	2965	0
15	20250207	193800	268326125	2965	2965	2965	2965	0
16	20250207	193700	268326125	2965	2965	2965	2965	0
17	20250207	193600	268326125	2965	2965	2965	2965	0
18	20250207	193500	268326125	2965	2965	2965	2965	0
19	20250207	193400	268326125	2965	2965	2965	2965	0
20	20250207	193300	268326125	2965	2965	2965	2965	0
21	20250207	193200	268326125	2965	2965	2965	2965	0
22	20250207	193100	268326125	2965	2965	2965	2965	0
23	20250207	193000	268326125	2965	2965	2965	2965	0
24	20250207	192900	268326125	2965	2965	2965	2965	0
25	20250207	192800	268326125	2965	2965	2965	2965	0
26	20250207	192700	268326125	2965	2965	2965	2965	0
27	20250207	192600	268326125	2965	2965	2965	2965	0
28	20250207	192500	268326125	2965	2965	2965	2965	0
29	20250207	192400	268326125	2965	2965	2965	2965	0
30	20250207	192300	268326125	2965	2965	2965	2965	0
31	20250207	192200	268326125	2965	2965	2965	2965	0
32	20250207	192100	268326125	2965	2965	2965	2965	2106
33	20250207	192000	268326125	2965	2965	2965	2965	0
34	20250207	191900	268326125	2965	2965	2965	2965	0
35	20250207	191800	268326125	2965	2965	2965	2965	0
36	20250207	191700	268326125	2965	2965	2965	2965	0
37	20250207	191600	268326125	2965	2965	2965	2965	0
38	20250207	191500	268326125	2965	2965	2965	2965	0
39	20250207	191400	268326125	2965	2965	2965	2965	0
40	20250207	191300	268326125	2965	2965	2965	2965	0
41	20250207	191200	268326125	2965	2965	2965	2965	0
42	20250207	191100	268326125	2965	2965	2965	2965	0
43	20250207	191000	268326125	2965	2965	2965	2965	0
44	20250207	190900	268326125	2965	2965	2965	2965	0
45	20250207	190800	268326125	2965	2965	2965	2965	0
46	20250207	190700	268326125	2965	2965	2965	2965	0
47	20250207	190600	268326125	2965	2965	2965	2965	0
48	20250207	190500	268326125	2965	2965	2965	2965	0
49	20250207	190400	268326125	2965	2965	2965	2965	0
50	20250207	190300	268326125	2965	2965	2965	2965	0
51	20250207	190200	268326125	2965	2965	2965	2965	0
52	20250207	190100	268326125	2965	2965	2965	2965	0
53	20250207	190000	268326125	2965	2965	2965	2965	0
54	20250207	185900	268326125	2965	2965	2965	2965	0
55	20250207	185800	268326125	2965	2965	2965	2965	0
56	20250207	185700	268326125	2965	2965	2965	2965	0
57	20250207	185600	268326125	2965	2965	2965	2965	0
58	20250207	185500	268326125	2965	2965	2965	2965	0
59	20250207	185400	268326125	2965	2965	2965	2965	0
60	20250207	185300	268326125	2965	2965	2965	2965	0
61	20250207	185200	268326125	2965	2965	2965	2965	0
62	20250207	185100	268326125	2965	2965	2965	2965	2106
63	20250207	185000	268326125	2965	2965	2965	2965	0
64	20250207	184900	268326125	2965	2965	2965	2965	0
65	20250207	184800	268326125	2965	2965	2965	2965	0
66	20250207	184700	268326125	2965	2965	2965	2965	0
67	20250207	184600	268326125	2965	2965	2965	2965	0
68	20250207	184500	268326125	2965	2965	2965	2965	0
69	20250207	184400	268326125	2965	2965	2965	2965	0
70	20250207	184300	268326125	2965	2965	2965	2965	0
71	20250207	184200	268326125	2965	2965	2965	2965	0
72	20250207	184100	268326125	2965	2965	2965	2965	0
73	20250207	184000	268326125	2965	2965	2965	2965	0
74	20250207	183900	268326125	2965	2965	2965	2965	0
75	20250207	183800	268326125	2965	2965	2965	2965	0
76	20250207	183700	268326125	2965	2965	2965	2965	0
77	20250207	183600	268326125	2965	2965	2965	2965	0
78	20250207	183500	268326125	2965	2965	2965	2965	0
79	20250207	183400	268326125	2965	2965	2965	2965	0
80	20250207	183300	268326125	2965	2965	2965	2965	0
81	20250207	183200	268326125	2965	2965	2965	2965	0
82	20250207	183100	268326125	2965	2965	2965	2965	0
83	20250207	183000	268326125	2965	2965	2965	2965	0
84	20250207	182900	268326125	2965	2965	2965	2965	0
85	20250207	182800	268326125	2965	2965	2965	2965	0
86	20250207	182700	268326125	2965	2965	2965	2965	0
87	20250207	182600	268326125	2965	2965	2965	2965	0
88	20250207	182500	268326125	2965	2965	2965	2965	0
89	20250207	182400	268326125	2965	2965	2965	2965	0
90	20250207	182300	268326125	2965	2965	2965	2965	0
91	20250207	182200	268326125	2965	2965	2965	2965	0
92	20250207	182100	268326125	2965	2965	2965	2965	2106
93	20250207	182000	268326125	2965	2965	2965	2965	0
94	20250207	181900	268326125	2965	2965	2965	2965	0
95	20250207	181800	268326125	2965	2965	2965	2965	0
96	20250207	181700	268326125	2965	2965	2965	2965	0
97	20250207	181600	268326125	2965	2965	2965	2965	0
98	20250207	181500	268326125	2965	2965	2965	2965	0
99	20250207	181400	268326125	2965	2965	2965	2965	0
100	20250207	181300	268326125	2965	2965	2965	2965	0
101	20250207	181200	268326125	2965	2965	2965	2965	0
102	20250207	181100	268326125	2965	2965	2965	2965	0
103	20250207	181000	268326125	2965	2965	2965	2965	0
104	20250207	180900	268326125	2965	2965	2965	2965	0
105	20250207	180800	268326125	2965	2965	2965	2965	0
106	20250207	180700	268326125	2965	2965	2965	2965	0
107	20250207	180600	268326125	2965	2965	2965	2965	0
108	20250207	180500	268326125	2965	2965	2965	2965	0
109	20250207	180400	268326125	2965	2965	2965	2965	0
110	20250207	180300	268326125	2965	2965	2965	2965	0
111	20250207	180200	268326125	2965	2965	2965	2965	0
112	20250207	180100	268326125	2965	2965	2965	2965	0
113	20250207	180000	268326125	2965	2965	2965	2965	0
114	20250207	175900	268326125	2965	2965	2965	2965	0
115	20250207	175800	268326125	2965	2965	2965	2965	0
116	20250207	175700	268326125	2965	2965	2965	2965	0
117	20250207	175600	268326125	2965	2965	2965	2965	0
118	20250207	175500	268326125	2965	2965	2965	2965	0
119	20250207	175400	268326125	2965	2965	2965	2965	0
120	20250207	175300	268326125	2965	2965	2965	2965	0
121	20250207	175200	268326125	2965	2965	2965	2965	0
122	20250207	175100	268326125	2965	2965	2965	2965	2106
123	20250207	175000	268326125	2965	2965	2965	2965	0
124	20250207	174900	268326125	2965	2965	2965	2965	0
125	20250207	174800	268326125	2965	2965	2965	2965	0
126	20250207	174700	268326125	2965	2965	2965	2965	0
127	20250207	174600	268326125	2965	2965	2965	2965	0
128	20250207	174500	268326125	2965	2965	2965	2965	0
129	20250207	174400	268326125	2965	2965	2965	2965	0
130	20250207	174300	268326125	2965	2965	2965	2965	0
131	20250207	174200	268326125	2965	2965	2965	2965	0
132	20250207	174100	268326125	2965	2965	2965	2965	0
133	20250207	174000	268326125	2965	2965	2965	2965	0
134	20250207	173900	268326125	2965	2965	2965	2965	0
135	20250207	173800	268326125	2965	2965	2965	2965	0
136	20250207	173700	268326125	2965	2965	2965	2965	0
137	20250207	173600	268326125	2965	2965	2965	2965	0
138	20250207	173500	268326125	2965	2965	2965	2965	0
139	20250207	173400	268326125	2965	2965	2965	2965	0
140	20250207	173300	268326125	2965	2965	2965	2965	0
141	20250207	173200	268326125	2965	2965	2965	2965	0
142	20250207	173100	268326125	2965	2965	2965	2965	0
143	20250207	173000	268326125	2965	2965	2965	2965	0
144	20250207	172900	268326125	2965	2965	2965	2965	0
145	20250207	172800	268326125	2965	2965	2965	2965	0
146	20250207	172700	268326125	2965	2965	2965	2965	0
147	20250207	172600	268326125	2965	2965	2965	2965	0
148	20250207	172500	268326125	2965	2965	2965	2965	0
149	20250207	172400	268326125	2965	2965	2965	2965	0
150	20250207	172300	268326125	2965	2965	2965	2965	0
151	20250207	172200	268326125	2965	2965	2965	2965	0
152	20250207	172100	268326125	2965	2965	2965	2965	2106
153	20250207	172000	268326125	2965	2965	2965	2965	0
154	20250207	171900	268326125	2965	2965	2965	2965	0
155	20250207	171800	268326125	2965	2965	2965	2965	0
156	20250207	171700	268326125	2965	2965	2965	2965	0
157	20250207	171600	268326125	2965	2965	2965	2965	0
158	20250207	171500	268326125	2965	2965	2965	2965	0
159	20250207	171400	268326125	2965	2965	2965	2965	0
160	20250207	171300	268326125	2965	2965	2965	2965	0
161	20250207	171200	268326125	2965	2965	2965	2965	0
162	20250207	171100	268326125	2965	2965	2965	2965	0
163	20250207	171000	268326125	2965	2965	2965	2965	0
164	20250207	170900	268326125	2965	2965	2965	2965	0
165	20250207	170800	268326125	2965	2965	2965	2965	0
166	20250207	170700	268326125	2965	2965	2965	2965	0
167	20250207	170600	268326125	2965	2965	2965	2965	0
168	20250207	170500	268326125	2965	2965	2965	2965	0
169	20250207	170400	268326125	2965	2965	2965	2965	0
170	20250207	170300	268326125	2965	2965	2965	2965	0
171	20250207	170200	268326125	2965	2965	2965	2965	0
172	20250207	170100	268326125	2965	2965	2965	2965	0
173	20250207	170000	268326125	2965	2965	2965	2965	0
174	20250207	165900	268326125	2965	2965	2965	2965	0
175	20250207	165800	268326125	2965	2965	2965	2965	0
176	20250207	165700	268326125	2965	2965	2965	2965	0
177	20250207	165600	268326125	2965	2965	2965	2965	0
178	20250207	165500	268326125	2965	2965	2965	2965	0
179	20250207	165400	268326125	2965	2965	2965	2965	0
180	20250207	165300	268326125	2965	2965	2965	2965	0
181	20250207	165200	268326125	2965	2965	2965	2965	0
182	20250207	165100	268326125	2965	2965	2965	2965	2106
183	20250207	165000	268326125	2965	2965	2965	2965	0
184	20250207	164900	268326125	2965	2965	2965	2965	0
185	20250207	164800	268326125	2965	2965	2965	2965	0
186	20250207	164700	268326125	2965	2965	2965	2965	0
187	20250207	164600	268326125	2965	2965	2965	2965	0
188	20250207	164500	268326125	2965	2965	2965	2965	0
189	20250207	164400	268326125	2965	2965	2965	2965	0
190	20250207	164300	268326125	2965	2965	2965	2965	0
191	20250207	164200	268326125	2965	2965	2965	2965	0
192	20250207	164100	268326125	2965	2965	2965	2965	0
193	20250207	164000	268326125	2965	2965	2965	2965	0
194	20250207	163900	268326125	2965	2965	2965	2965	0
195	20250207	163800	268326125	2965	2965	2965	2965	0
196	20250207	163700	268326125	2965	2965	2965	2965	0
197	20250207	163600	268326125	2965	2965	2965	2965	0
198	20250207	163500	268326125	2965	2965	2965	2965	0
199	20250207	163400	268326125	2965	2965	2965	2965	0
200	20250207	163300	268326125	2965	2965	2965	2965	0
201	20250207	163200	268326125	2965	2965	2965	2965	0
202	20250207	163100	268326125	2965	2965	2965	2965	0
203	20250207	163000	268326125	2965	2965	2965	2965	0
204	20250207	162900	268326125	2965	2965	2965	2965	0
205	20250207	162800	268326125	2965	2965	2965	2965	0
206	20250207	162700	268326125	2965	2965	2965	2965	0
207	20250207	162600	268326125	2965	2965	2965	2965	0
208	20250207	162500	268326125	2965	2965	2965	2965	0
209	20250207	162400	268326125	2965	2965	2965	2965	0
210	20250207	162300	268326125	2965	2965	2965	2965	0
211	20250207	162200	268326125	2965	2965	2965	2965	0
212	20250207	162100	268326125	2965	2965	2965	2965	2106
213	20250207	162000	268326125	2965	2965	2965	2965	0
214	20250207	161900	268326125	2965	2965	2965	2965	0
215	20250207	161800	268326125	2965	2965	2965	2965	0
216	20250207	161700	268326125	2965	2965	2965	2965	0
217	20250207	161600	268326125	2965	2965	2965	2965	0
218	20250207	161500	268326125	2965	2965	2965	2965	0
219	20250207	161400	268326125	2965	2965	2965	2965	0
220	20250207	161300	268326125	2965	2965	2965	2965	0
221	20250207	161200	268326125	2965	2965	2965	2965	0
222	20250207	161100	268326125	2965	2965	2965	2965	0
223	20250207	161000	268326125	2965	2965	2965	2965	0
224	20250207	160900	268326125	2965	2965	2965	2965	0
225	20250207	160800	268326125	2965	2965	2965	2965	0
226	20250207	160700	268326125	2965	2965	2965	2965	0
227	20250207	160600	268326125	2965	2965	2965	2965	0
228	20250207	160500	268326125	2965	2965	2965	2965	0
229	20250207	160400	268326125	2965	2965	2965	2965	0
230	20250207	160300	268326125	2965	2965	2965	2965	0
231	20250207	160200	268326125	2965	2965	2965	2965	0
232	20250207	160100	268326125	2965	2965	2965	2965	0
233	20250207	160000	268326125	2965	2965	2965	2965	0
234	20250207	155900	268326125	2965	2965	2965	2965	0
235	20250207	155800	268326125	2965	2965	2965	2965	0
236	20250207	155700	268326125	2965	2965	2965	2965	0
237	20250207	155600	268326125	2965	2965	2965	2965	0
238	20250207	155500	268326125	2965	2965	2965	2965	0
239	20250207	155400	268326125	2965	2965	2965	2965	0
240	20250207	155300	268326125	2965	2965	2965	2965	0
241	20250207	155200	268326125	2965	2965	2965	2965	0
242	20250207	155100	268326125	2965	2965	2965	2965	2106
243	20250207	155000	268326125	2965	2965	2965	2965	0
244	20250207	154900	268326125	2965	2965	2965	2965	0
245	20250207	154800	268326125	2965	2965	2965	2965	0
246	20250207	154700	268326125	2965	2965	2965	2965	0
247	20250207	154600	268326125	2965	2965	2965	2965	0
248	20250207	154500	268326125	2965	2965	2965	2965	0
249	20250207	154400	268326125	2965	2965	2965	2965	0
250	20250207	154300	268326125	2965	2965	2965	2965	0
251	20250207	154200	268326125	2965	2965	2965	2965	0
252	20250207	154100	268326125	2965	2965	2965	2965	0
253	20250207	154000	268326125	2965	2965	2965	2965	0
254	20250207	153900	268326125	2965	2965	2965	2965	0
255	20250207	153800	268326125	2965	2965	2965	2965	0
256	20250207	153700	268326125	2965	2965	2965	2965	0
257	20250207	153600	268326125	2965	2965	2965	2965	0
258	20250207	153500	268326125	2965	2965	2965	2965	0
259	20250207	153400	268326125	2965	2965	2965	2965	0
260	20250207	153300	268326125	2965	2965	2965	2965	0
261	20250207	153200	268326125	2965	2965	2965	2965	0
262	20250207	153100	268326125	2965	2965	2965	2965	0
263	20250207	153000	268326125	2965	2965	2965	2965	2106
264	20250207	152900	262081835	2995	2995	2995	2995	0
265	20250207	152800	262081835	2995	2995	2995	2995	0
266	20250207	152700	262081835	2995	2995	2995	2995	0
267	20250207	152600	262081835	2995	2995	2995	2995	0
268	20250207	152500	262081835	2995	2995	2995	2995	0
269	20250207	152400	262081835	2995	2995	2995	2995	0
270	20250207	152300	262081835	2995	2995	2995	2995	0
271	20250207	152200	262081835	2995	2995	2995	2995	0
272	20250207	152100	262081835	2995	2995	2995	2995	0
273	20250207	152000	262081835	2995	2995	2995	2995	0
274	20250207	151900	262081835	2995	2980	2995	2980	64
275	20250207	151800	261891085	2980	2980	2980	2980	117
276	20250207	151700	261542425	2980	2995	2995	2980	963
277	20250207	151600	258666090	2995	2995	2995	2995	0
278	20250207	151500	258666090	2995	2995	2995	2995	0
279	20250207	151400	258666090	2995	2995	2995	2995	0
280	20250207	151300	258666090	2995	2995	2995	2995	0
281	20250207	151200	258666090	2995	3005	3005	2995	31
282	20250207	151100	258573235	3000	3000	3000	3000	0
283	20250207	151000	258573235	3000	3000	3000	3000	66
284	20250207	150900	258375235	3010	3010	3010	3010	3
285	20250207	150800	258366205	3000	3010	3010	3000	61
286	20250207	150700	258183195	3000	3005	3005	3000	800
287	20250207	150600	255781270	3005	3005	3005	3005	0
288	20250207	150500	255781270	3005	3005	3005	3005	155
289	20250207	150400	255315495	3005	3005	3005	3005	200
290	20250207	150300	254714495	3005	3005	3005	3005	0
291	20250207	150200	254714495	3005	3005	3005	3005	200
292	20250207	150100	254113495	3000	3005	3005	3000	561
293	20250207	150000	252427995	3000	3000	3000	3000	4
294	20250207	145900	252415995	3005	3005	3005	3005	87
295	20250207	145800	252154560	3000	3000	3000	3000	300
296	20250207	145700	251254560	3000	3000	3000	3000	364
297	20250207	145600	250162560	3000	3000	3000	3000	1
298	20250207	145500	250159560	3000	3000	3000	3000	0
299	20250207	145400	250159560	3000	3000	3000	3000	26
300	20250207	145300	250081560	3000	3000	3000	3000	20
301	20250207	145200	250021560	2995	2995	2995	2995	0
302	20250207	145100	250021560	2995	2995	2995	2995	0
303	20250207	145000	250021560	2995	2995	2995	2995	0
304	20250207	144900	250021560	2995	2995	2995	2995	0
305	20250207	144800	250021560	2995	2995	2995	2995	0
306	20250207	144700	250021560	2995	2995	2995	2995	18
307	20250207	144600	249967650	2990	2990	2990	2990	0
308	20250207	144500	249967650	2990	2990	2990	2990	0
309	20250207	144400	249967650	2990	2990	2990	2990	0
310	20250207	144300	249967650	2990	2990	2990	2990	0
311	20250207	144200	249967650	2990	2990	2990	2990	0
312	20250207	144100	249967650	2990	2990	2990	2990	0
313	20250207	144000	249967650	2990	2990	2990	2990	0
314	20250207	143900	249967650	2990	2990	2990	2990	3
315	20250207	143800	249958680	3000	3000	3000	3000	0
316	20250207	143700	249958680	3000	3000	3000	3000	165
317	20250207	143600	249463680	2990	2990	2990	2990	0
318	20250207	143500	249463680	2990	2990	2990	2990	0
319	20250207	143400	249463680	2990	3000	3000	2990	84
320	20250207	143300	249211760	2990	2990	2990	2990	0
321	20250207	143200	249211760	2990	2990	2990	2990	0
322	20250207	143100	249211760	2990	2990	2990	2990	0
323	20250207	143000	249211760	2990	2990	2990	2990	0
324	20250207	142900	249211760	2990	2990	2990	2990	0
325	20250207	142800	249211760	2990	2990	2990	2990	0
326	20250207	142700	249211760	2990	2990	2990	2990	0
327	20250207	142600	249211760	2990	2990	2990	2990	0
328	20250207	142500	249211760	2990	2990	2990	2990	0
329	20250207	142400	249211760	2990	2990	2990	2990	0
330	20250207	142300	249211760	2990	2990	2990	2985	1031
331	20250207	142200	246131645	3000	3000	3000	3000	1000
332	20250207	142100	243131645	2990	2990	2990	2990	0
333	20250207	142000	243131645	2990	2990	2990	2990	0
334	20250207	141900	243131645	2990	2990	2990	2990	0
335	20250207	141800	243131645	2990	2990	2990	2990	0
336	20250207	141700	243131645	2990	3000	3000	2990	233
337	20250207	141600	242432755	3000	3000	3000	3000	0
338	20250207	141500	242432755	3000	3000	3000	3000	0
339	20250207	141400	242432755	3000	3000	3000	3000	0
340	20250207	141300	242432755	3000	3000	3000	3000	0
341	20250207	141200	242432755	3000	3000	3000	3000	50
342	20250207	141100	242282755	3000	3000	3000	3000	0
343	20250207	141000	242282755	3000	3000	3000	3000	0
344	20250207	140900	242282755	3000	3000	3000	3000	0
345	20250207	140800	242282755	3000	3000	3000	3000	0
346	20250207	140700	242282755	3000	3000	3000	3000	0
347	20250207	140600	242282755	3000	3000	3000	3000	0
348	20250207	140500	242282755	3000	3000	3000	3000	0
349	20250207	140400	242282755	3000	3000	3000	3000	0
350	20250207	140300	242282755	3000	3000	3000	3000	0
351	20250207	140200	242282755	3000	3000	3000	3000	0
352	20250207	140100	242282755	3000	3000	3000	3000	0
353	20250207	140000	242282755	3000	3000	3000	3000	0
354	20250207	135900	242282755	3000	3000	3000	3000	0
355	20250207	135800	242282755	3000	3000	3000	3000	0
356	20250207	135700	242282755	3000	3000	3000	3000	0
357	20250207	135600	242282755	3000	3000	3000	3000	0
358	20250207	135500	242282755	3000	3000	3000	3000	0
359	20250207	135400	242282755	3000	3000	3000	3000	0
360	20250207	135300	242282755	3000	3000	3000	3000	110
361	20250207	135200	241952755	2990	2990	2990	2990	34
362	20250207	135100	241851095	2985	2985	2985	2985	0
363	20250207	135000	241851095	2985	2985	2985	2985	0
364	20250207	134900	241851095	2985	2985	2985	2985	8
365	20250207	134800	241827215	2985	2985	2985	2985	0
366	20250207	134700	241827215	2985	2990	2990	2985	2005
367	20250207	134600	235832270	2990	2990	2990	2990	52
368	20250207	134500	235676790	2990	2990	2990	2990	0
369	20250207	134400	235676790	2990	2990	2990	2990	0
370	20250207	134300	235676790	2990	2990	2990	2990	0
371	20250207	134200	235676790	2990	2990	2990	2990	0
372	20250207	134100	235676790	2990	3000	3000	2990	40
373	20250207	134000	235557175	3005	3010	3010	3005	51
374	20250207	133900	235403670	2990	2990	2990	2990	0
375	20250207	133800	235403670	2990	2990	2990	2990	0
376	20250207	133700	235403670	2990	2990	2990	2990	0
377	20250207	133600	235403670	2990	2990	2990	2990	0
378	20250207	133500	235403670	2990	2990	2990	2990	0
379	20250207	133400	235403670	2990	2990	2990	2990	5
380	20250207	133300	235388720	3010	3010	3010	3010	0
381	20250207	133200	235388720	3010	3010	3010	3010	0
382	20250207	133100	235388720	3010	3010	3010	3010	1
383	20250207	133000	235385710	2990	2990	2990	2990	0
384	20250207	132900	235385710	2990	2990	2990	2990	0
385	20250207	132800	235385710	2990	2990	2990	2990	0
386	20250207	132700	235385710	2990	2990	2990	2990	0
387	20250207	132600	235385710	2990	2990	2990	2990	0
388	20250207	132500	235385710	2990	2990	2990	2990	0
389	20250207	132400	235385710	2990	2990	2990	2990	0
390	20250207	132300	235385710	2990	2990	2990	2990	0
391	20250207	132200	235385710	2990	2990	2990	2990	752
392	20250207	132100	233137230	2985	2985	2985	2985	0
393	20250207	132000	233137230	2985	2985	2985	2985	0
394	20250207	131900	233137230	2985	2985	2985	2985	0
395	20250207	131800	233137230	2985	2985	2985	2985	0
396	20250207	131700	233137230	2985	2985	2985	2985	0
397	20250207	131600	233137230	2985	2985	2985	2985	0
398	20250207	131500	233137230	2985	2990	2990	2985	45
399	20250207	131400	233002685	2990	2990	2990	2990	32
400	20250207	131300	232907005	3010	3010	3010	3010	0
401	20250207	131200	232907005	3010	3010	3010	3010	1
402	20250207	131100	232903995	2980	2985	2985	2980	156
403	20250207	131000	232438585	2995	2975	2995	2975	613
404	20250207	130900	230608955	2975	2975	2975	2975	10
405	20250207	130800	230579205	2975	2975	2975	2975	0
406	20250207	130700	230579205	2975	2975	2975	2975	0
407	20250207	130600	230579205	2975	2980	2980	2975	207
408	20250207	130500	229963345	2980	2980	2980	2980	0
409	20250207	130400	229963345	2980	2980	2980	2980	413
410	20250207	130300	228732605	2980	2980	2980	2980	0
411	20250207	130200	228732605	2980	2980	2980	2980	11
412	20250207	130100	228699825	2990	2990	2990	2990	0
413	20250207	130000	228699825	2990	2980	2990	2980	55
414	20250207	125900	228535915	2980	2980	2980	2980	0
415	20250207	125800	228535915	2980	2980	2980	2980	0
416	20250207	125700	228535915	2980	2980	2980	2980	0
417	20250207	125600	228535915	2980	2980	2980	2980	0
418	20250207	125500	228535915	2980	2980	2980	2980	300
419	20250207	125400	227641915	2980	2980	2980	2980	0
420	20250207	125300	227641915	2980	2980	2980	2980	0
421	20250207	125200	227641915	2980	2980	2980	2980	0
422	20250207	125100	227641915	2980	2980	2980	2980	0
423	20250207	125000	227641915	2980	2980	2980	2980	0
424	20250207	124900	227641915	2980	2980	2980	2980	0
425	20250207	124800	227641915	2980	2980	2980	2980	0
426	20250207	124700	227641915	2980	2980	2980	2980	0
427	20250207	124600	227641915	2980	2980	2980	2980	0
428	20250207	124500	227641915	2980	2980	2980	2980	0
429	20250207	124400	227641915	2980	2980	2980	2980	33
430	20250207	124300	227543575	2990	2990	2990	2990	0
431	20250207	124200	227543575	2990	2990	2990	2990	0
432	20250207	124100	227543575	2990	2990	2990	2990	0
433	20250207	124000	227543575	2990	2990	2990	2990	0
434	20250207	123900	227543575	2990	2990	2990	2990	0
435	20250207	123800	227543575	2990	2990	2990	2990	0
436	20250207	123700	227543575	2990	2990	2990	2990	0
437	20250207	123600	227543575	2990	2990	2990	2990	0
438	20250207	123500	227543575	2990	2980	2990	2980	2
439	20250207	123400	227537605	2980	2980	2980	2980	0
440	20250207	123300	227537605	2980	2980	2980	2980	0
441	20250207	123200	227537605	2980	2980	2980	2980	0
442	20250207	123100	227537605	2980	2980	2980	2980	280
443	20250207	123000	226703205	2980	2980	2980	2980	0
444	20250207	122900	226703205	2980	2980	2980	2980	0
445	20250207	122800	226703205	2980	2980	2980	2980	10
446	20250207	122700	226673405	2965	2965	2965	2965	0
447	20250207	122600	226673405	2965	2965	2965	2965	0
448	20250207	122500	226673405	2965	2965	2965	2965	8
449	20250207	122400	226649685	2965	2965	2965	2965	0
450	20250207	122300	226649685	2965	2965	2965	2965	0
451	20250207	122200	226649685	2965	2965	2965	2965	0
452	20250207	122100	226649685	2965	2965	2965	2965	130
453	20250207	122000	226264235	2965	2965	2965	2965	506
454	20250207	121900	224763945	2970	2970	2970	2970	160
455	20250207	121800	224288745	2965	2965	2965	2965	0
456	20250207	121700	224288745	2965	2975	2975	2965	500
457	20250207	121600	222804005	2980	2980	2980	2980	0
458	20250207	121500	222804005	2980	2980	2980	2980	0
459	20250207	121400	222804005	2980	2980	2980	2980	0
460	20250207	121300	222804005	2980	2980	2980	2980	0
461	20250207	121200	222804005	2980	2980	2980	2980	0
462	20250207	121100	222804005	2980	2990	2990	2980	880
463	20250207	121000	220174045	2995	2995	2995	2995	0
464	20250207	120900	220174045	2995	2995	2995	2995	0
465	20250207	120800	220174045	2995	2995	2995	2995	0
466	20250207	120700	220174045	2995	2995	2995	2995	0
467	20250207	120600	220174045	2995	2995	2995	2995	0
468	20250207	120500	220174045	2995	2995	2995	2995	0
469	20250207	120400	220174045	2995	2995	2995	2995	0
470	20250207	120300	220174045	2995	2995	2995	2995	0
471	20250207	120200	220174045	2995	2995	2995	2995	0
472	20250207	120100	220174045	2995	2995	2995	2995	10
473	20250207	120000	220144095	2990	2990	2990	2990	0
474	20250207	115900	220144095	2990	2990	2990	2990	2
475	20250207	115800	220138115	2990	2990	2990	2990	0
476	20250207	115700	220138115	2990	2990	2990	2990	0
477	20250207	115600	220138115	2990	2990	2990	2990	0
478	20250207	115500	220138115	2990	2990	2990	2990	0
479	20250207	115400	220138115	2990	2990	2990	2990	103
480	20250207	115300	219830145	2990	2990	2990	2990	0
481	20250207	115200	219830145	2990	3010	3010	2990	108
482	20250207	115100	219505225	3010	3010	3010	3010	0
483	20250207	115000	219505225	3010	3010	3010	3010	0
484	20250207	114900	219505225	3010	3010	3010	3010	0
485	20250207	114800	219505225	3010	3010	3010	3010	1
486	20250207	114700	219502215	2990	2990	2990	2990	0
487	20250207	114600	219502215	2990	2990	2990	2990	0
488	20250207	114500	219502215	2990	2990	2990	2990	0
489	20250207	114400	219502215	2990	2990	2990	2990	0
490	20250207	114300	219502215	2990	2990	2990	2990	0
491	20250207	114200	219502215	2990	2990	2990	2990	0
492	20250207	114100	219502215	2990	2990	2990	2990	0
493	20250207	114000	219502215	2990	2990	2990	2990	0
494	20250207	113900	219502215	2990	2990	2990	2990	0
495	20250207	113800	219502215	2990	2990	2990	2990	0
496	20250207	113700	219502215	2990	2990	2990	2990	0
497	20250207	113600	219502215	2990	2990	2990	2990	0
498	20250207	113500	219502215	2990	2990	2990	2990	0
499	20250207	113400	219502215	2990	2990	2990	2990	0
500	20250207	113300	219502215	2990	2990	2990	2990	0
501	20250207	113200	219502215	2990	2990	2990	2990	0
502	20250207	113100	219502215	2990	2995	2995	2990	120
503	20250207	113000	219143060	2995	2995	2995	2995	0
504	20250207	112900	219143060	2995	2995	2995	2995	0
505	20250207	112800	219143060	2995	2995	2995	2995	1373
506	20250207	112700	215030925	3015	3015	3015	3015	0
507	20250207	112600	215030925	3015	3015	3015	3015	0
508	20250207	112500	215030925	3015	3015	3015	3015	0
509	20250207	112400	215030925	3015	3015	3015	3015	2
510	20250207	112300	215024895	3015	3015	3015	3015	0
511	20250207	112200	215024895	3015	3015	3015	3015	0
512	20250207	112100	215024895	3015	3015	3015	3015	1
513	20250207	112000	215021880	3010	3010	3010	3010	0
514	20250207	111900	215021880	3010	3010	3010	3010	0
515	20250207	111800	215021880	3010	3010	3010	3010	13
516	20250207	111700	214982750	3010	3010	3010	3010	0
517	20250207	111600	214982750	3010	3010	3010	3010	10
518	20250207	111500	214952650	3010	3010	3010	3010	0
519	20250207	111400	214952650	3010	3010	3010	3010	0
520	20250207	111300	214952650	3010	3010	3010	3010	0
521	20250207	111200	214952650	3010	3010	3010	3010	2
522	20250207	111100	214946630	3010	3010	3010	3010	0
523	20250207	111000	214946630	3010	3010	3010	3010	0
524	20250207	110900	214946630	3010	3010	3010	3010	0
525	20250207	110800	214946630	3010	3010	3010	3010	187
526	20250207	110700	214383760	2995	2995	2995	2995	0
527	20250207	110600	214383760	2995	2995	2995	2995	0
528	20250207	110500	214383760	2995	3010	3015	2995	206
529	20250207	110400	213766695	3010	3010	3010	3010	20
530	20250207	110300	213706495	3010	3010	3010	3010	0
531	20250207	110200	213706495	3010	3010	3010	3010	31
532	20250207	110100	213613185	3010	3010	3010	3010	10
533	20250207	110000	213583085	3010	3010	3010	3010	0
534	20250207	105900	213583085	3010	3010	3010	3010	0
535	20250207	105800	213583085	3010	3010	3010	3010	0
536	20250207	105700	213583085	3010	3010	3010	3010	0
537	20250207	105600	213583085	3010	3010	3010	3010	0
538	20250207	105500	213583085	3010	3010	3010	3010	0
539	20250207	105400	213583085	3010	3010	3010	3010	0
540	20250207	105300	213583085	3010	3010	3010	3010	0
541	20250207	105200	213583085	3010	3010	3010	3010	0
542	20250207	105100	213583085	3010	3010	3010	3010	0
543	20250207	105000	213583085	3010	3010	3010	3010	0
544	20250207	104900	213583085	3010	3010	3010	3010	0
545	20250207	104800	213583085	3010	3010	3010	3010	25
546	20250207	104700	213507835	3005	3005	3005	3005	0
547	20250207	104600	213507835	3005	3005	3005	3005	0
548	20250207	104500	213507835	3005	3005	3005	3005	0
549	20250207	104400	213507835	3005	3005	3005	3005	0
550	20250207	104300	213507835	3005	3005	3005	3005	16
551	20250207	104200	213459755	3005	3005	3005	3005	0
552	20250207	104100	213459755	3005	3000	3005	3000	100
553	20250207	104000	213159635	2985	2985	2985	2985	45
554	20250207	103900	213025310	2985	3005	3005	2985	48
555	20250207	103800	212882010	3000	3000	3000	3000	5
556	20250207	103700	212867010	3010	3010	3010	3010	0
557	20250207	103600	212867010	3010	2985	3010	2985	3
558	20250207	103500	212858030	2980	2975	2980	2975	1519
559	20250207	103400	208333975	2960	2960	2960	2960	512
560	20250207	103300	206818455	2970	2970	2970	2970	0
561	20250207	103200	206818455	2970	2970	2970	2970	1
562	20250207	103100	206815485	2970	2970	2970	2970	40
563	20250207	103000	206696685	2975	2970	2975	2970	512
564	20250207	102900	205175410	2970	2945	2970	2940	1001
565	20250207	102800	202232190	2940	2940	2940	2940	0
566	20250207	102700	202232190	2940	2975	2975	2925	889
567	20250207	102600	199628340	2945	2955	2960	2945	2566
568	20250207	102500	192051975	2960	2960	2960	2960	25
569	20250207	102400	191977975	2960	2945	2960	2945	383
570	20250207	102300	190846010	2945	2945	2945	2945	0
571	20250207	102200	190846010	2945	2960	2960	2945	2967
572	20250207	102100	182084480	2975	2975	2975	2975	0
573	20250207	102000	182084480	2975	2980	2980	2975	75
574	20250207	101900	181861230	2980	2980	2980	2980	10
575	20250207	101800	181831430	2980	2980	2980	2980	1
576	20250207	101700	181828450	2980	2970	2980	2960	1408
577	20250207	101600	177654010	2970	2995	2995	2970	1964
578	20250207	101500	171820905	2970	2975	2975	2970	1643
579	20250207	101400	166938695	2970	2970	2970	2970	80
580	20250207	101300	166701095	2970	2995	2995	2970	77
581	20250207	101200	166472355	2960	2980	2980	2960	1076
582	20250207	101100	163269385	2985	3000	3000	2985	776
583	20250207	101000	160952765	2985	3015	3015	2985	14737
584	20250207	100900	116740490	3020	3025	3025	3015	3409
585	20250207	100800	106439990	3040	3040	3040	3040	22
586	20250207	100700	106373110	3025	3025	3025	3025	0
587	20250207	100600	106373110	3025	3025	3025	3025	70
588	20250207	100500	106161360	3025	3035	3035	3025	200
589	20250207	100400	105555710	3035	3035	3035	3035	0
590	20250207	100300	105555710	3035	3045	3045	3035	799
591	20250207	100200	103128690	3040	3040	3040	3040	0
592	20250207	100100	103128690	3040	3040	3040	3040	0
593	20250207	100000	103128690	3040	3040	3040	3040	33
594	20250207	095900	103028370	3040	3040	3040	3040	1000
595	20250207	095800	99988370	3040	3040	3040	3040	0
596	20250207	095700	99988370	3040	3040	3040	3040	0
597	20250207	095600	99988370	3040	3040	3040	3040	10
598	20250207	095500	99957970	3035	3035	3035	3035	0
599	20250207	095400	99957970	3035	3035	3035	3035	0
600	20250207	095300	99957970	3035	3035	3035	3035	0
601	20250207	095200	99957970	3035	3035	3035	3035	0
602	20250207	095100	99957970	3035	3035	3035	3035	0
603	20250207	095000	99957970	3035	3035	3035	3035	1000
604	20250207	094900	96922970	3035	3045	3045	3035	11
605	20250207	094800	96889485	3045	3045	3045	3045	0
606	20250207	094700	96889485	3045	3035	3045	3025	1967
607	20250207	094600	90929110	3035	3035	3035	3035	10
608	20250207	094500	90898760	3025	3025	3025	3025	0
609	20250207	094400	90898760	3025	3025	3025	3025	0
610	20250207	094300	90898760	3025	3025	3025	3025	14
611	20250207	094200	90856410	3035	3030	3035	3025	120
612	20250207	094100	90492920	3035	3035	3035	3035	10
613	20250207	094000	90462570	3035	3035	3035	3035	0
614	20250207	093900	90462570	3035	3035	3035	3035	0
615	20250207	093800	90462570	3035	3035	3035	3035	0
616	20250207	093700	90462570	3035	3035	3035	3035	3
617	20250207	093600	90453465	3035	3035	3035	3035	0
618	20250207	093500	90453465	3035	3035	3035	3035	4
619	20250207	093400	90441325	3035	3035	3035	3035	0
620	20250207	093300	90441325	3035	3035	3035	3035	58
621	20250207	093200	90265295	3035	3045	3045	3035	217
622	20250207	093100	89604540	3050	3050	3050	3050	0
623	20250207	093000	89604540	3050	3050	3050	3050	0
624	20250207	092900	89604540	3050	3025	3050	3025	4372
625	20250207	092800	76299100	3005	3005	3005	3005	0
626	20250207	092700	76299100	3005	3005	3005	3005	5
627	20250207	092600	76284075	3025	3025	3025	3025	0
628	20250207	092500	76284075	3025	3025	3025	3025	0
629	20250207	092400	76284075	3025	3025	3025	3025	0
630	20250207	092300	76284075	3025	3025	3025	3025	99
631	20250207	092200	75984600	3025	3025	3030	3000	6393
632	20250207	092100	56769670	3025	3025	3025	3025	80
633	20250207	092000	56527670	3035	3010	3035	2995	5304
634	20250207	091900	40568810	3010	3010	3010	3010	2
635	20250207	091800	40562790	3005	3030	3035	3005	5900
636	20250207	091700	22785785	3045	3030	3045	3030	273
637	20250207	091600	21958220	3030	3030	3030	3030	403
638	20250207	091500	20737130	3035	3035	3035	3035	1398
639	20250207	091400	16494200	3035	3050	3050	3035	1000
640	20250207	091300	13454125	3075	3075	3075	3075	0
641	20250207	091200	13454125	3075	3075	3075	3075	104
642	20250207	091100	13134325	3075	3075	3075	3075	1000
643	20250207	091000	10059325	3055	3060	3080	3050	88
644	20250207	090900	9790035	3045	3060	3060	3035	1609
645	20250207	090800	4891025	3065	3070	3070	3065	30
646	20250207	090700	4799025	3070	3070	3070	3070	1
647	20250207	090600	4795955	3070	3075	3075	3070	519
648	20250207	090500	3200120	3080	3080	3080	3080	0
649	20250207	090400	3200120	3080	3080	3080	3080	0
650	20250207	090300	3200120	3080	3080	3080	3080	100
651	20250207	090200	2892120	3080	3080	3080	3080	320
652	20250207	090100	1906520	3080	3080	3080	3080	487
653	20250207	090000	406560	3080	3080	3080	3080	132