KissMeData/035600/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	192000	556356630	8730	8730	8730	8730	1998
3	20250207	191900	556356630	8730	8730	8730	8730	0
4	20250207	191800	556356630	8730	8730	8730	8730	0
5	20250207	191700	556356630	8730	8730	8730	8730	0
6	20250207	191600	556356630	8730	8730	8730	8730	0
7	20250207	191500	556356630	8730	8730	8730	8730	0
8	20250207	191400	556356630	8730	8730	8730	8730	0
9	20250207	191300	556356630	8730	8730	8730	8730	0
10	20250207	191200	556356630	8730	8730	8730	8730	0
11	20250207	191100	556356630	8730	8730	8730	8730	0
12	20250207	191000	556356630	8730	8730	8730	8730	0
13	20250207	190900	556356630	8730	8730	8730	8730	0
14	20250207	190800	556356630	8730	8730	8730	8730	0
15	20250207	190700	556356630	8730	8730	8730	8730	0
16	20250207	190600	556356630	8730	8730	8730	8730	0
17	20250207	190500	556356630	8730	8730	8730	8730	0
18	20250207	190400	556356630	8730	8730	8730	8730	0
19	20250207	190300	556356630	8730	8730	8730	8730	0
20	20250207	190200	556356630	8730	8730	8730	8730	0
21	20250207	190100	556356630	8730	8730	8730	8730	0
22	20250207	190000	556356630	8730	8730	8730	8730	0
23	20250207	185900	556356630	8730	8730	8730	8730	0
24	20250207	185800	556356630	8730	8730	8730	8730	0
25	20250207	185700	556356630	8730	8730	8730	8730	0
26	20250207	185600	556356630	8730	8730	8730	8730	0
27	20250207	185500	556356630	8730	8730	8730	8730	0
28	20250207	185400	556356630	8730	8730	8730	8730	0
29	20250207	185300	556356630	8730	8730	8730	8730	0
30	20250207	185200	556356630	8730	8730	8730	8730	0
31	20250207	185100	556356630	8730	8730	8730	8730	0
32	20250207	185000	556356630	8730	8730	8730	8730	1998
33	20250207	184900	556356630	8730	8730	8730	8730	0
34	20250207	184800	556356630	8730	8730	8730	8730	0
35	20250207	184700	556356630	8730	8730	8730	8730	0
36	20250207	184600	556356630	8730	8730	8730	8730	0
37	20250207	184500	556356630	8730	8730	8730	8730	0
38	20250207	184400	556356630	8730	8730	8730	8730	0
39	20250207	184300	556356630	8730	8730	8730	8730	0
40	20250207	184200	556356630	8730	8730	8730	8730	0
41	20250207	184100	556356630	8730	8730	8730	8730	0
42	20250207	184000	556356630	8730	8730	8730	8730	0
43	20250207	183900	556356630	8730	8730	8730	8730	0
44	20250207	183800	556356630	8730	8730	8730	8730	0
45	20250207	183700	556356630	8730	8730	8730	8730	0
46	20250207	183600	556356630	8730	8730	8730	8730	0
47	20250207	183500	556356630	8730	8730	8730	8730	0
48	20250207	183400	556356630	8730	8730	8730	8730	0
49	20250207	183300	556356630	8730	8730	8730	8730	0
50	20250207	183200	556356630	8730	8730	8730	8730	0
51	20250207	183100	556356630	8730	8730	8730	8730	0
52	20250207	183000	556356630	8730	8730	8730	8730	0
53	20250207	182900	556356630	8730	8730	8730	8730	0
54	20250207	182800	556356630	8730	8730	8730	8730	0
55	20250207	182700	556356630	8730	8730	8730	8730	0
56	20250207	182600	556356630	8730	8730	8730	8730	0
57	20250207	182500	556356630	8730	8730	8730	8730	0
58	20250207	182400	556356630	8730	8730	8730	8730	0
59	20250207	182300	556356630	8730	8730	8730	8730	0
60	20250207	182200	556356630	8730	8730	8730	8730	0
61	20250207	182100	556356630	8730	8730	8730	8730	0
62	20250207	182000	556356630	8730	8730	8730	8730	1998
63	20250207	181900	556356630	8730	8730	8730	8730	0
64	20250207	181800	556356630	8730	8730	8730	8730	0
65	20250207	181700	556356630	8730	8730	8730	8730	0
66	20250207	181600	556356630	8730	8730	8730	8730	0
67	20250207	181500	556356630	8730	8730	8730	8730	0
68	20250207	181400	556356630	8730	8730	8730	8730	0
69	20250207	181300	556356630	8730	8730	8730	8730	0
70	20250207	181200	556356630	8730	8730	8730	8730	0
71	20250207	181100	556356630	8730	8730	8730	8730	0
72	20250207	181000	556356630	8730	8730	8730	8730	0
73	20250207	180900	556356630	8730	8730	8730	8730	0
74	20250207	180800	556356630	8730	8730	8730	8730	0
75	20250207	180700	556356630	8730	8730	8730	8730	0
76	20250207	180600	556356630	8730	8730	8730	8730	0
77	20250207	180500	556356630	8730	8730	8730	8730	0
78	20250207	180400	556356630	8730	8730	8730	8730	0
79	20250207	180300	556356630	8730	8730	8730	8730	0
80	20250207	180200	556356630	8730	8730	8730	8730	0
81	20250207	180100	556356630	8730	8730	8730	8730	0
82	20250207	180000	556356630	8730	8730	8730	8730	0
83	20250207	175900	556356630	8730	8730	8730	8730	0
84	20250207	175800	556356630	8730	8730	8730	8730	0
85	20250207	175700	556356630	8730	8730	8730	8730	0
86	20250207	175600	556356630	8730	8730	8730	8730	0
87	20250207	175500	556356630	8730	8730	8730	8730	0
88	20250207	175400	556356630	8730	8730	8730	8730	0
89	20250207	175300	556356630	8730	8730	8730	8730	0
90	20250207	175200	556356630	8730	8730	8730	8730	0
91	20250207	175100	556356630	8730	8730	8730	8730	0
92	20250207	175000	556356630	8730	8730	8730	8730	1998
93	20250207	174900	556356630	8730	8730	8730	8730	0
94	20250207	174800	556356630	8730	8730	8730	8730	0
95	20250207	174700	556356630	8730	8730	8730	8730	0
96	20250207	174600	556356630	8730	8730	8730	8730	0
97	20250207	174500	556356630	8730	8730	8730	8730	0
98	20250207	174400	556356630	8730	8730	8730	8730	0
99	20250207	174300	556356630	8730	8730	8730	8730	0
100	20250207	174200	556356630	8730	8730	8730	8730	0
101	20250207	174100	556356630	8730	8730	8730	8730	0
102	20250207	174000	556356630	8730	8730	8730	8730	0
103	20250207	173900	556356630	8730	8730	8730	8730	0
104	20250207	173800	556356630	8730	8730	8730	8730	0
105	20250207	173700	556356630	8730	8730	8730	8730	0
106	20250207	173600	556356630	8730	8730	8730	8730	0
107	20250207	173500	556356630	8730	8730	8730	8730	0
108	20250207	173400	556356630	8730	8730	8730	8730	0
109	20250207	173300	556356630	8730	8730	8730	8730	0
110	20250207	173200	556356630	8730	8730	8730	8730	0
111	20250207	173100	556356630	8730	8730	8730	8730	0
112	20250207	173000	556356630	8730	8730	8730	8730	0
113	20250207	172900	556356630	8730	8730	8730	8730	0
114	20250207	172800	556356630	8730	8730	8730	8730	0
115	20250207	172700	556356630	8730	8730	8730	8730	0
116	20250207	172600	556356630	8730	8730	8730	8730	0
117	20250207	172500	556356630	8730	8730	8730	8730	0
118	20250207	172400	556356630	8730	8730	8730	8730	0
119	20250207	172300	556356630	8730	8730	8730	8730	0
120	20250207	172200	556356630	8730	8730	8730	8730	0
121	20250207	172100	556356630	8730	8730	8730	8730	0
122	20250207	172000	556356630	8730	8730	8730	8730	1998
123	20250207	171900	556356630	8730	8730	8730	8730	0
124	20250207	171800	556356630	8730	8730	8730	8730	0
125	20250207	171700	556356630	8730	8730	8730	8730	0
126	20250207	171600	556356630	8730	8730	8730	8730	0
127	20250207	171500	556356630	8730	8730	8730	8730	0
128	20250207	171400	556356630	8730	8730	8730	8730	0
129	20250207	171300	556356630	8730	8730	8730	8730	0
130	20250207	171200	556356630	8730	8730	8730	8730	0
131	20250207	171100	556356630	8730	8730	8730	8730	0
132	20250207	171000	556356630	8730	8730	8730	8730	0
133	20250207	170900	556356630	8730	8730	8730	8730	0
134	20250207	170800	556356630	8730	8730	8730	8730	0
135	20250207	170700	556356630	8730	8730	8730	8730	0
136	20250207	170600	556356630	8730	8730	8730	8730	0
137	20250207	170500	556356630	8730	8730	8730	8730	0
138	20250207	170400	556356630	8730	8730	8730	8730	0
139	20250207	170300	556356630	8730	8730	8730	8730	0
140	20250207	170200	556356630	8730	8730	8730	8730	0
141	20250207	170100	556356630	8730	8730	8730	8730	0
142	20250207	170000	556356630	8730	8730	8730	8730	0
143	20250207	165900	556356630	8730	8730	8730	8730	0
144	20250207	165800	556356630	8730	8730	8730	8730	0
145	20250207	165700	556356630	8730	8730	8730	8730	0
146	20250207	165600	556356630	8730	8730	8730	8730	0
147	20250207	165500	556356630	8730	8730	8730	8730	0
148	20250207	165400	556356630	8730	8730	8730	8730	0
149	20250207	165300	556356630	8730	8730	8730	8730	0
150	20250207	165200	556356630	8730	8730	8730	8730	0
151	20250207	165100	556356630	8730	8730	8730	8730	0
152	20250207	165000	556356630	8730	8730	8730	8730	1998
153	20250207	164900	556356630	8730	8730	8730	8730	0
154	20250207	164800	556356630	8730	8730	8730	8730	0
155	20250207	164700	556356630	8730	8730	8730	8730	0
156	20250207	164600	556356630	8730	8730	8730	8730	0
157	20250207	164500	556356630	8730	8730	8730	8730	0
158	20250207	164400	556356630	8730	8730	8730	8730	0
159	20250207	164300	556356630	8730	8730	8730	8730	0
160	20250207	164200	556356630	8730	8730	8730	8730	0
161	20250207	164100	556356630	8730	8730	8730	8730	0
162	20250207	164000	556356630	8730	8730	8730	8730	0
163	20250207	163900	556356630	8730	8730	8730	8730	0
164	20250207	163800	556356630	8730	8730	8730	8730	0
165	20250207	163700	556356630	8730	8730	8730	8730	0
166	20250207	163600	556356630	8730	8730	8730	8730	0
167	20250207	163500	556356630	8730	8730	8730	8730	0
168	20250207	163400	556356630	8730	8730	8730	8730	0
169	20250207	163300	556356630	8730	8730	8730	8730	0
170	20250207	163200	556356630	8730	8730	8730	8730	0
171	20250207	163100	556356630	8730	8730	8730	8730	0
172	20250207	163000	556356630	8730	8730	8730	8730	0
173	20250207	162900	556356630	8730	8730	8730	8730	0
174	20250207	162800	556356630	8730	8730	8730	8730	0
175	20250207	162700	556356630	8730	8730	8730	8730	0
176	20250207	162600	556356630	8730	8730	8730	8730	0
177	20250207	162500	556356630	8730	8730	8730	8730	0
178	20250207	162400	556356630	8730	8730	8730	8730	0
179	20250207	162300	556356630	8730	8730	8730	8730	0
180	20250207	162200	556356630	8730	8730	8730	8730	0
181	20250207	162100	556356630	8730	8730	8730	8730	0
182	20250207	162000	556356630	8730	8730	8730	8730	1998
183	20250207	161900	556356630	8730	8730	8730	8730	0
184	20250207	161800	556356630	8730	8730	8730	8730	0
185	20250207	161700	556356630	8730	8730	8730	8730	0
186	20250207	161600	556356630	8730	8730	8730	8730	0
187	20250207	161500	556356630	8730	8730	8730	8730	0
188	20250207	161400	556356630	8730	8730	8730	8730	0
189	20250207	161300	556356630	8730	8730	8730	8730	0
190	20250207	161200	556356630	8730	8730	8730	8730	0
191	20250207	161100	556356630	8730	8730	8730	8730	0
192	20250207	161000	556356630	8730	8730	8730	8730	0
193	20250207	160900	556356630	8730	8730	8730	8730	0
194	20250207	160800	556356630	8730	8730	8730	8730	0
195	20250207	160700	556356630	8730	8730	8730	8730	0
196	20250207	160600	556356630	8730	8730	8730	8730	0
197	20250207	160500	556356630	8730	8730	8730	8730	0
198	20250207	160400	556356630	8730	8730	8730	8730	0
199	20250207	160300	556356630	8730	8730	8730	8730	0
200	20250207	160200	556356630	8730	8730	8730	8730	0
201	20250207	160100	556356630	8730	8730	8730	8730	0
202	20250207	160000	556356630	8730	8730	8730	8730	0
203	20250207	155900	556356630	8730	8730	8730	8730	0
204	20250207	155800	556356630	8730	8730	8730	8730	0
205	20250207	155700	556356630	8730	8730	8730	8730	0
206	20250207	155600	556356630	8730	8730	8730	8730	0
207	20250207	155500	556356630	8730	8730	8730	8730	0
208	20250207	155400	556356630	8730	8730	8730	8730	0
209	20250207	155300	556356630	8730	8730	8730	8730	0
210	20250207	155200	556356630	8730	8730	8730	8730	0
211	20250207	155100	556356630	8730	8730	8730	8730	0
212	20250207	155000	556356630	8730	8730	8730	8730	1998
213	20250207	154900	556356630	8730	8730	8730	8730	0
214	20250207	154800	556356630	8730	8730	8730	8730	0
215	20250207	154700	556356630	8730	8730	8730	8730	0
216	20250207	154600	556356630	8730	8730	8730	8730	0
217	20250207	154500	556356630	8730	8730	8730	8730	0
218	20250207	154400	556356630	8730	8730	8730	8730	0
219	20250207	154300	556356630	8730	8730	8730	8730	0
220	20250207	154200	556356630	8730	8730	8730	8730	0
221	20250207	154100	556356630	8730	8730	8730	8730	0
222	20250207	154000	556356630	8730	8730	8730	8730	0
223	20250207	153900	556356630	8730	8730	8730	8730	0
224	20250207	153800	556356630	8730	8730	8730	8730	0
225	20250207	153700	556356630	8730	8730	8730	8730	0
226	20250207	153600	556356630	8730	8730	8730	8730	0
227	20250207	153500	556356630	8730	8730	8730	8730	0
228	20250207	153400	556356630	8730	8730	8730	8730	0
229	20250207	153300	556356630	8730	8730	8730	8730	0
230	20250207	153200	556356630	8730	8730	8730	8730	0
231	20250207	153100	556356630	8730	8730	8730	8730	0
232	20250207	153000	556356630	8730	8730	8730	8730	1998
233	20250207	152900	538914090	8690	8690	8690	8690	0
234	20250207	152800	538914090	8690	8690	8690	8690	0
235	20250207	152700	538914090	8690	8690	8690	8690	0
236	20250207	152600	538914090	8690	8690	8690	8690	0
237	20250207	152500	538914090	8690	8690	8690	8690	0
238	20250207	152400	538914090	8690	8690	8690	8690	0
239	20250207	152300	538914090	8690	8690	8690	8690	0
240	20250207	152200	538914090	8690	8690	8690	8690	0
241	20250207	152100	538914090	8690	8690	8690	8690	0
242	20250207	152000	538914090	8690	8690	8690	8690	0
243	20250207	151900	538914090	8690	8710	8730	8690	213
244	20250207	151800	537059530	8710	8720	8720	8710	221
245	20250207	151700	535132470	8720	8720	8720	8710	115
246	20250207	151600	534129690	8720	8720	8720	8710	104
247	20250207	151500	533223520	8710	8700	8710	8700	333
248	20250207	151400	530323280	8710	8720	8720	8710	54
249	20250207	151300	529852700	8710	8720	8720	8710	36
250	20250207	151200	529538900	8720	8710	8720	8710	752
251	20250207	151100	522988740	8720	8720	8720	8720	24
252	20250207	151000	522779460	8720	8720	8720	8710	144
253	20250207	150900	521524980	8720	8720	8720	8720	24
254	20250207	150800	521315700	8730	8710	8730	8710	96
255	20250207	150700	520479220	8710	8730	8730	8710	40
256	20250207	150600	520130660	8730	8730	8730	8700	245
257	20250207	150500	517993840	8730	8710	8730	8710	667
258	20250207	150400	512180620	8720	8730	8730	8720	536
259	20250207	150300	507506540	8730	8730	8730	8730	24
260	20250207	150200	507297020	8730	8720	8730	8720	124
261	20250207	150100	506215500	8730	8730	8730	8720	45
262	20250207	150000	505822860	8720	8720	8730	8720	470
263	20250207	145900	501724210	8730	8730	8730	8730	24
264	20250207	145800	501514690	8730	8730	8730	8730	24
265	20250207	145700	501305170	8730	8730	8740	8720	1134
266	20250207	145600	491407630	8720	8730	8730	8720	25
267	20250207	145500	491189390	8730	8730	8730	8710	26
268	20250207	145400	490962450	8730	8730	8730	8730	26
269	20250207	145300	490735470	8730	8730	8730	8730	24
270	20250207	145200	490525950	8730	8730	8730	8730	24
271	20250207	145100	490316430	8730	8730	8730	8730	24
272	20250207	145000	490106910	8730	8730	8730	8730	24
273	20250207	144900	489897390	8730	8730	8730	8730	24
274	20250207	144800	489687870	8730	8730	8730	8730	24
275	20250207	144700	489478350	8730	8730	8730	8700	25
276	20250207	144600	489260130	8730	8730	8730	8730	24
277	20250207	144500	489050610	8730	8740	8740	8730	24
278	20250207	144400	488841010	8710	8710	8710	8710	230
279	20250207	144300	486837710	8740	8740	8740	8740	1
280	20250207	144200	486828970	8730	8710	8730	8710	1000
281	20250207	144100	478103570	8710	8710	8710	8710	0
282	20250207	144000	478103570	8710	8710	8710	8710	1
283	20250207	143900	478094860	8700	8700	8700	8700	1
284	20250207	143800	478086160	8700	8710	8710	8700	101
285	20250207	143700	477206460	8700	8700	8700	8700	1
286	20250207	143600	477197760	8710	8710	8710	8710	40
287	20250207	143500	476849360	8730	8730	8730	8730	0
288	20250207	143400	476849360	8730	8730	8730	8730	22
289	20250207	143300	476657300	8730	8730	8730	8730	0
290	20250207	143200	476657300	8730	8720	8730	8720	1000
291	20250207	143100	467927990	8700	8700	8700	8700	0
292	20250207	143000	467927990	8700	8700	8700	8700	0
293	20250207	142900	467927990	8700	8700	8700	8700	500
294	20250207	142800	463577990	8700	8710	8710	8700	401
295	20250207	142700	460087580	8710	8720	8720	8710	4
296	20250207	142600	460052710	8720	8720	8720	8720	0
297	20250207	142500	460052710	8720	8720	8720	8720	0
298	20250207	142400	460052710	8720	8720	8720	8720	71
299	20250207	142300	459433590	8720	8720	8720	8720	0
300	20250207	142200	459433590	8720	8720	8720	8720	0
301	20250207	142100	459433590	8720	8720	8720	8720	30
302	20250207	142000	459171990	8720	8710	8720	8710	1000
303	20250207	141900	450457860	8700	8700	8700	8700	0
304	20250207	141800	450457860	8700	8700	8700	8700	0
305	20250207	141700	450457860	8700	8700	8700	8700	1
306	20250207	141600	450449160	8700	8710	8710	8700	26
307	20250207	141500	450222710	8700	8700	8700	8700	83
308	20250207	141400	449500610	8700	8700	8700	8700	48
309	20250207	141300	449083010	8710	8720	8720	8710	270
310	20250207	141200	446731300	8710	8710	8710	8710	263
311	20250207	141100	444440570	8710	8710	8710	8710	697
312	20250207	141000	438369700	8710	8700	8710	8700	850
313	20250207	140900	430974200	8700	8680	8700	8680	605
314	20250207	140800	425717060	8680	8680	8680	8680	18
315	20250207	140700	425560820	8690	8690	8690	8690	1
316	20250207	140600	425552130	8710	8690	8710	8690	1137
317	20250207	140500	415660230	8700	8700	8700	8700	0
318	20250207	140400	415660230	8700	8700	8700	8700	0
319	20250207	140300	415660230	8700	8700	8700	8700	0
320	20250207	140200	415660230	8700	8690	8700	8690	319
321	20250207	140100	412887640	8700	8680	8700	8670	1077
322	20250207	140000	403529050	8680	8680	8680	8680	1
323	20250207	135900	403520370	8670	8670	8670	8670	0
324	20250207	135800	403520370	8670	8660	8670	8650	76
325	20250207	135700	402862210	8660	8660	8660	8660	22
326	20250207	135600	402671690	8670	8670	8670	8670	33
327	20250207	135500	402385580	8660	8660	8660	8660	32
328	20250207	135400	402108460	8650	8660	8660	8650	227
329	20250207	135300	400144750	8650	8650	8650	8650	200
330	20250207	135200	398414750	8650	8650	8670	8650	1332
331	20250207	135100	386883710	8650	8650	8650	8650	0
332	20250207	135000	386883710	8650	8650	8650	8640	162
333	20250207	134900	385482490	8640	8640	8650	8640	100
334	20250207	134800	384617800	8640	8650	8650	8640	117
335	20250207	134700	383606110	8640	8640	8640	8640	0
336	20250207	134600	383606110	8640	8640	8640	8640	0
337	20250207	134500	383606110	8640	8640	8640	8640	3
338	20250207	134400	383580190	8640	8640	8640	8640	0
339	20250207	134300	383580190	8640	8640	8640	8640	0
340	20250207	134200	383580190	8640	8650	8650	8640	704
341	20250207	134100	377495270	8660	8660	8660	8660	0
342	20250207	134000	377495270	8660	8660	8660	8660	0
343	20250207	133900	377495270	8660	8660	8660	8660	12
344	20250207	133800	377391350	8650	8650	8660	8650	560
345	20250207	133700	372546320	8650	8650	8650	8650	0
346	20250207	133600	372546320	8650	8650	8650	8650	1
347	20250207	133500	372537670	8650	8650	8650	8650	1
348	20250207	133400	372529020	8650	8650	8650	8650	0
349	20250207	133300	372529020	8650	8650	8650	8650	0
350	20250207	133200	372529020	8650	8650	8650	8650	1
351	20250207	133100	372520370	8670	8650	8670	8650	250
352	20250207	133000	370356870	8670	8670	8670	8670	8
353	20250207	132900	370287510	8670	8650	8670	8650	29
354	20250207	132800	370036100	8670	8670	8670	8650	513
355	20250207	132700	365595730	8690	8660	8690	8650	556
356	20250207	132600	360783290	8680	8680	8680	8680	0
357	20250207	132500	360783290	8680	8680	8680	8680	0
358	20250207	132400	360783290	8680	8680	8680	8680	0
359	20250207	132300	360783290	8680	8670	8680	8670	31
360	20250207	132200	360514500	8690	8690	8690	8690	0
361	20250207	132100	360514500	8690	8670	8690	8670	5
362	20250207	132000	360471130	8670	8660	8680	8660	87
363	20250207	131900	359717520	8650	8650	8670	8650	3
364	20250207	131800	359691550	8670	8670	8670	8670	2
365	20250207	131700	359674210	8690	8690	8690	8690	0
366	20250207	131600	359674210	8690	8660	8690	8660	21
367	20250207	131500	359492220	8670	8660	8670	8660	35
368	20250207	131400	359189110	8670	8670	8690	8650	110
369	20250207	131300	358235810	8660	8660	8690	8660	35
370	20250207	131200	357932570	8650	8650	8650	8650	0
371	20250207	131100	357932570	8650	8650	8650	8650	2
372	20250207	131000	357915270	8650	8650	8650	8650	0
373	20250207	130900	357915270	8650	8660	8660	8650	9
374	20250207	130800	357837340	8650	8650	8650	8650	1
375	20250207	130700	357828690	8660	8650	8660	8650	64
376	20250207	130600	357274830	8670	8670	8670	8670	0
377	20250207	130500	357274830	8670	8660	8690	8650	1306
378	20250207	130400	345964340	8670	8670	8670	8670	0
379	20250207	130300	345964340	8670	8670	8670	8670	0
380	20250207	130200	345964340	8670	8670	8670	8670	0
381	20250207	130100	345964340	8670	8670	8670	8670	2
382	20250207	130000	345947000	8660	8660	8660	8660	1
383	20250207	125900	345938340	8660	8660	8660	8660	1
384	20250207	125800	345929680	8670	8670	8670	8670	0
385	20250207	125700	345929680	8670	8670	8670	8670	0
386	20250207	125600	345929680	8670	8670	8670	8670	1
387	20250207	125500	345921010	8680	8680	8680	8680	0
388	20250207	125400	345921010	8680	8680	8680	8680	0
389	20250207	125300	345921010	8680	8660	8680	8660	21
390	20250207	125200	345739050	8650	8650	8650	8650	1
391	20250207	125100	345730400	8670	8670	8670	8670	0
392	20250207	125000	345730400	8670	8670	8670	8670	1
393	20250207	124900	345721730	8690	8690	8690	8690	0
394	20250207	124800	345721730	8690	8690	8690	8690	0
395	20250207	124700	345721730	8690	8690	8690	8690	0
396	20250207	124600	345721730	8690	8690	8690	8690	0
397	20250207	124500	345721730	8690	8650	8690	8640	1454
398	20250207	124400	333142630	8650	8650	8650	8650	0
399	20250207	124300	333142630	8650	8660	8660	8650	151
400	20250207	124200	331834980	8670	8660	8670	8660	333
401	20250207	124100	328950880	8670	8670	8670	8670	0
402	20250207	124000	328950880	8670	8660	8670	8660	2
403	20250207	123900	328933550	8660	8660	8660	8660	0
404	20250207	123800	328933550	8660	8660	8660	8660	0
405	20250207	123700	328933550	8660	8660	8660	8660	17
406	20250207	123600	328786330	8670	8660	8670	8660	168
407	20250207	123500	327331110	8660	8650	8670	8650	1195
408	20250207	123400	316991020	8650	8650	8650	8650	30
409	20250207	123300	316731520	8650	8650	8650	8650	1
410	20250207	123200	316722870	8650	8650	8650	8650	0
411	20250207	123100	316722870	8650	8650	8650	8650	1
412	20250207	123000	316714220	8650	8650	8650	8650	1
413	20250207	122900	316705570	8660	8660	8660	8660	1
414	20250207	122800	316696910	8660	8660	8670	8660	52
415	20250207	122700	316246580	8670	8660	8670	8650	148
416	20250207	122600	314964860	8670	8660	8670	8650	41
417	20250207	122500	314609660	8670	8670	8670	8670	0
418	20250207	122400	314609660	8670	8670	8670	8670	1
419	20250207	122300	314600990	8660	8660	8660	8660	60
420	20250207	122200	314081390	8670	8660	8670	8660	116
421	20250207	122100	313076590	8660	8650	8670	8650	87
422	20250207	122000	312323300	8650	8650	8650	8650	1
423	20250207	121900	312314650	8660	8670	8670	8660	173
424	20250207	121800	310814910	8670	8650	8670	8650	106
425	20250207	121700	309897740	8650	8650	8670	8650	75
426	20250207	121600	309248630	8660	8660	8670	8650	82
427	20250207	121500	308538550	8690	8680	8690	8650	245
428	20250207	121400	306417320	8670	8670	8690	8660	262
429	20250207	121300	304147630	8670	8670	8670	8670	0
430	20250207	121200	304147630	8670	8670	8670	8670	24
431	20250207	121100	303939550	8660	8660	8660	8660	1
432	20250207	121000	303930890	8660	8680	8680	8660	81
433	20250207	120900	303228770	8690	8670	8690	8670	82
434	20250207	120800	302516810	8670	8670	8670	8670	51
435	20250207	120700	302074640	8670	8660	8670	8660	109
436	20250207	120600	301130450	8670	8670	8670	8670	0
437	20250207	120500	301130450	8670	8670	8670	8670	0
438	20250207	120400	301130450	8670	8670	8690	8670	48
439	20250207	120300	300714100	8690	8680	8690	8680	44
440	20250207	120200	300332010	8680	8680	8680	8680	169
441	20250207	120100	298865090	8670	8670	8690	8660	289
442	20250207	120000	296359440	8670	8670	8670	8670	0
443	20250207	115900	296359440	8670	8660	8690	8660	255
444	20250207	115800	294148490	8670	8670	8670	8670	0
445	20250207	115700	294148490	8670	8670	8670	8670	0
446	20250207	115600	294148490	8670	8670	8670	8670	26
447	20250207	115500	293923070	8670	8670	8670	8670	32
448	20250207	115400	293645630	8670	8660	8670	8660	8
449	20250207	115300	293576280	8660	8660	8660	8660	0
450	20250207	115200	293576280	8660	8660	8660	8660	0
451	20250207	115100	293576280	8660	8660	8670	8660	92
452	20250207	115000	292778660	8660	8660	8660	8660	9
453	20250207	114900	292700720	8650	8650	8650	8650	2
454	20250207	114800	292683420	8660	8660	8660	8660	0
455	20250207	114700	292683420	8660	8660	8660	8650	56
456	20250207	114600	292198470	8660	8660	8660	8660	10
457	20250207	114500	292111870	8660	8660	8660	8660	0
458	20250207	114400	292111870	8660	8660	8660	8660	1
459	20250207	114300	292103210	8660	8660	8660	8650	453
460	20250207	114200	288184590	8690	8670	8690	8670	6
461	20250207	114100	288132510	8650	8650	8650	8650	1
462	20250207	114000	288123860	8660	8660	8660	8660	0
463	20250207	113900	288123860	8660	8660	8660	8660	17
464	20250207	113800	287976640	8660	8670	8670	8660	19
465	20250207	113700	287812070	8670	8670	8670	8670	10
466	20250207	113600	287725370	8660	8660	8660	8660	70
467	20250207	113500	287119170	8660	8660	8660	8660	130
468	20250207	113400	285993370	8650	8650	8650	8650	1
469	20250207	113300	285984720	8660	8650	8660	8650	756
470	20250207	113200	279444460	8650	8650	8650	8650	1
471	20250207	113100	279435810	8660	8660	8660	8660	589
472	20250207	113000	274335070	8660	8660	8660	8660	0
473	20250207	112900	274335070	8660	8650	8660	8650	15
474	20250207	112800	274205180	8650	8650	8650	8650	0
475	20250207	112700	274205180	8650	8650	8650	8650	0
476	20250207	112600	274205180	8650	8650	8650	8650	0
477	20250207	112500	274205180	8650	8650	8650	8650	8
478	20250207	112400	274135980	8660	8660	8660	8660	0
479	20250207	112300	274135980	8660	8660	8660	8660	3
480	20250207	112200	274110000	8650	8650	8650	8650	2
481	20250207	112100	274092700	8650	8650	8650	8650	0
482	20250207	112000	274092700	8650	8650	8650	8650	1
483	20250207	111900	274084050	8660	8660	8660	8660	416
484	20250207	111800	270481490	8660	8670	8670	8660	123
485	20250207	111700	269416130	8660	8660	8660	8660	108
486	20250207	111600	268480850	8670	8670	8670	8670	20
487	20250207	111500	268307450	8660	8660	8660	8660	1
488	20250207	111400	268298790	8660	8660	8660	8660	0
489	20250207	111300	268298790	8660	8660	8660	8660	0
490	20250207	111200	268298790	8660	8660	8660	8660	1
491	20250207	111100	268290130	8670	8670	8670	8670	248
492	20250207	111000	266139970	8670	8670	8670	8670	1
493	20250207	110900	266131300	8670	8670	8670	8670	0
494	20250207	110800	266131300	8670	8670	8670	8670	100
495	20250207	110700	265264300	8670	8670	8670	8670	0
496	20250207	110600	265264300	8670	8670	8670	8670	2
497	20250207	110500	265246960	8670	8670	8670	8670	3
498	20250207	110400	265220950	8670	8670	8670	8670	0
499	20250207	110300	265220950	8670	8670	8670	8670	0
500	20250207	110200	265220950	8670	8660	8670	8660	18
501	20250207	110100	265064900	8670	8670	8670	8670	0
502	20250207	110000	265064900	8670	8670	8670	8670	1
503	20250207	105900	265056230	8670	8670	8670	8670	91
504	20250207	105800	264267260	8670	8680	8680	8670	66
505	20250207	105700	263694540	8680	8680	8680	8680	90
506	20250207	105600	262913340	8680	8680	8680	8680	1
507	20250207	105500	262904660	8680	8680	8680	8680	34
508	20250207	105400	262609540	8690	8690	8690	8690	11
509	20250207	105300	262513950	8690	8690	8690	8690	2
510	20250207	105200	262496570	8690	8690	8690	8690	33
511	20250207	105100	262209800	8700	8690	8700	8690	176
512	20250207	105000	260680030	8690	8700	8700	8690	296
513	20250207	104900	258107720	8700	8700	8700	8700	0
514	20250207	104800	258107720	8700	8700	8700	8700	45
515	20250207	104700	257716220	8700	8700	8700	8700	135
516	20250207	104600	256541720	8700	8690	8700	8680	12
517	20250207	104500	256437430	8680	8680	8680	8680	1
518	20250207	104400	256428750	8680	8680	8680	8680	0
519	20250207	104300	256428750	8680	8680	8680	8680	1
520	20250207	104200	256420070	8700	8690	8700	8690	1503
521	20250207	104100	243344060	8690	8690	8700	8690	3675
522	20250207	104000	211381780	8690	8680	8690	8680	2
523	20250207	103900	211364410	8680	8690	8690	8680	3
524	20250207	103800	211338350	8680	8680	8690	8680	3071
525	20250207	103700	184673310	8690	8690	8690	8690	51
526	20250207	103600	184230120	8690	8690	8690	8690	0
527	20250207	103500	184230120	8690	8660	8690	8660	39
528	20250207	103400	183892200	8670	8690	8700	8670	1166
529	20250207	103300	173752950	8680	8660	8700	8660	6130
530	20250207	103200	120583810	8670	8660	8670	8650	21
531	20250207	103100	120402030	8670	8660	8670	8650	183
532	20250207	103000	118818640	8650	8640	8650	8640	2
533	20250207	102900	118801350	8640	8630	8640	8630	25
534	20250207	102800	118585590	8620	8620	8620	8620	2
535	20250207	102700	118568350	8620	8620	8620	8620	33
536	20250207	102600	118283890	8630	8640	8640	8620	94
537	20250207	102500	117472640	8630	8630	8630	8630	0
538	20250207	102400	117472640	8630	8630	8630	8630	0
539	20250207	102300	117472640	8630	8620	8660	8620	690
540	20250207	102200	111521350	8630	8630	8630	8630	0
541	20250207	102100	111521350	8630	8630	8630	8630	0
542	20250207	102000	111521350	8630	8630	8630	8630	0
543	20250207	101900	111521350	8630	8630	8630	8630	1
544	20250207	101800	111512720	8630	8630	8630	8630	15
545	20250207	101700	111383270	8640	8630	8640	8630	43
546	20250207	101600	111012070	8630	8630	8630	8630	59
547	20250207	101500	110502900	8630	8640	8640	8630	2
548	20250207	101400	110485630	8640	8640	8640	8640	754
549	20250207	101300	103971070	8650	8650	8650	8650	0
550	20250207	101200	103971070	8650	8650	8650	8620	3499
551	20250207	101100	73772040	8650	8650	8650	8650	6
552	20250207	101000	73720140	8660	8660	8660	8660	0
553	20250207	100900	73720140	8660	8660	8660	8660	0
554	20250207	100800	73720140	8660	8650	8660	8650	185
555	20250207	100700	72119630	8660	8660	8660	8660	1
556	20250207	100600	72110970	8660	8650	8660	8650	18
557	20250207	100500	71955230	8660	8660	8660	8660	0
558	20250207	100400	71955230	8660	8640	8660	8640	2
559	20250207	100300	71937930	8660	8660	8660	8660	0
560	20250207	100200	71937930	8660	8660	8660	8660	0
561	20250207	100100	71937930	8660	8650	8660	8650	2
562	20250207	100000	71920620	8660	8660	8660	8660	0
563	20250207	095900	71920620	8660	8660	8660	8660	0
564	20250207	095800	71920620	8660	8660	8660	8660	0
565	20250207	095700	71920620	8660	8660	8660	8660	0
566	20250207	095600	71920620	8660	8650	8660	8650	241
567	20250207	095500	69835480	8650	8650	8650	8650	0
568	20250207	095400	69835480	8650	8650	8650	8650	1
569	20250207	095300	69826830	8670	8670	8670	8670	0
570	20250207	095200	69826830	8670	8670	8670	8670	1
571	20250207	095100	69818160	8670	8660	8670	8650	907
572	20250207	095000	61969970	8670	8670	8670	8670	0
573	20250207	094900	61969970	8670	8670	8670	8670	2
574	20250207	094800	61952630	8670	8670	8670	8670	1
575	20250207	094700	61943960	8670	8660	8670	8660	22
576	20250207	094600	61753290	8670	8670	8670	8670	11
577	20250207	094500	61657920	8660	8660	8680	8660	57
578	20250207	094400	61164030	8650	8650	8650	8650	1
579	20250207	094300	61155380	8660	8660	8660	8660	2
580	20250207	094200	61138060	8660	8660	8660	8660	1
581	20250207	094100	61129400	8650	8660	8670	8650	10
582	20250207	094000	61042780	8660	8660	8660	8660	0
583	20250207	093900	61042780	8660	8660	8660	8660	0
584	20250207	093800	61042780	8660	8660	8660	8660	0
585	20250207	093700	61042780	8660	8660	8660	8660	2
586	20250207	093600	61025460	8660	8660	8660	8660	0
587	20250207	093500	61025460	8660	8660	8660	8660	1
588	20250207	093400	61016800	8680	8680	8680	8680	0
589	20250207	093300	61016800	8680	8680	8680	8680	0
590	20250207	093200	61016800	8680	8680	8680	8680	1
591	20250207	093100	61008120	8680	8670	8680	8670	5
592	20250207	093000	60964730	8680	8680	8680	8680	0
593	20250207	092900	60964730	8680	8680	8680	8680	0
594	20250207	092800	60964730	8680	8670	8680	8670	3
595	20250207	092700	60938710	8670	8670	8680	8660	152
596	20250207	092600	59621850	8680	8680	8680	8680	1
597	20250207	092500	59613170	8680	8680	8680	8680	0
598	20250207	092400	59613170	8680	8680	8680	8680	1
599	20250207	092300	59604490	8680	8680	8680	8680	0
600	20250207	092200	59604490	8680	8680	8700	8620	2327
601	20250207	092100	39487720	8680	8680	8680	8680	18
602	20250207	092000	39331480	8680	8690	8690	8660	26
603	20250207	091900	39105810	8690	8680	8690	8660	328
604	20250207	091800	36258550	8690	8690	8690	8690	0
605	20250207	091700	36258550	8690	8690	8690	8690	0
606	20250207	091600	36258550	8690	8690	8690	8690	33
607	20250207	091500	35971780	8690	8670	8690	8670	80
608	20250207	091400	35277680	8670	8660	8670	8660	2
609	20250207	091300	35260350	8670	8670	8670	8670	0
610	20250207	091200	35260350	8670	8660	8680	8650	548
611	20250207	091100	30516980	8660	8660	8660	8660	2
612	20250207	091000	30499660	8670	8660	8680	8660	911
613	20250207	090900	22607090	8650	8650	8650	8650	0
614	20250207	090800	22607090	8650	8650	8650	8650	1
615	20250207	090700	22598440	8650	8650	8650	8650	1
616	20250207	090600	22589790	8660	8650	8660	8650	31
617	20250207	090500	22321340	8640	8640	8660	8640	93
618	20250207	090400	21516400	8640	8640	8640	8640	0
619	20250207	090300	21516400	8640	8640	8640	8640	18
620	20250207	090200	21360880	8640	8640	8640	8640	3
621	20250207	090100	21334960	8630	8630	8630	8630	77
622	20250207	090000	20670450	8630	8650	8700	8630	2390