KissMeData/115160/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	201900	82830581	1235	1235	1235	1235	1649
3	20250207	201800	82830581	1235	1235	1235	1235	0
4	20250207	201700	82830581	1235	1235	1235	1235	0
5	20250207	201600	82830581	1235	1235	1235	1235	0
6	20250207	201500	82830581	1235	1235	1235	1235	0
7	20250207	201400	82830581	1235	1235	1235	1235	0
8	20250207	201300	82830581	1235	1235	1235	1235	0
9	20250207	201200	82830581	1235	1235	1235	1235	0
10	20250207	201100	82830581	1235	1235	1235	1235	0
11	20250207	201000	82830581	1235	1235	1235	1235	0
12	20250207	200900	82830581	1235	1235	1235	1235	0
13	20250207	200800	82830581	1235	1235	1235	1235	0
14	20250207	200700	82830581	1235	1235	1235	1235	0
15	20250207	200600	82830581	1235	1235	1235	1235	0
16	20250207	200500	82830581	1235	1235	1235	1235	0
17	20250207	200400	82830581	1235	1235	1235	1235	0
18	20250207	200300	82830581	1235	1235	1235	1235	0
19	20250207	200200	82830581	1235	1235	1235	1235	0
20	20250207	200100	82830581	1235	1235	1235	1235	0
21	20250207	200000	82830581	1235	1235	1235	1235	0
22	20250207	195900	82830581	1235	1235	1235	1235	0
23	20250207	195800	82830581	1235	1235	1235	1235	0
24	20250207	195700	82830581	1235	1235	1235	1235	0
25	20250207	195600	82830581	1235	1235	1235	1235	0
26	20250207	195500	82830581	1235	1235	1235	1235	0
27	20250207	195400	82830581	1235	1235	1235	1235	0
28	20250207	195300	82830581	1235	1235	1235	1235	0
29	20250207	195200	82830581	1235	1235	1235	1235	0
30	20250207	195100	82830581	1235	1235	1235	1235	0
31	20250207	195000	82830581	1235	1235	1235	1235	0
32	20250207	194900	82830581	1235	1235	1235	1235	1649
33	20250207	194800	82830581	1235	1235	1235	1235	0
34	20250207	194700	82830581	1235	1235	1235	1235	0
35	20250207	194600	82830581	1235	1235	1235	1235	0
36	20250207	194500	82830581	1235	1235	1235	1235	0
37	20250207	194400	82830581	1235	1235	1235	1235	0
38	20250207	194300	82830581	1235	1235	1235	1235	0
39	20250207	194200	82830581	1235	1235	1235	1235	0
40	20250207	194100	82830581	1235	1235	1235	1235	0
41	20250207	194000	82830581	1235	1235	1235	1235	0
42	20250207	193900	82830581	1235	1235	1235	1235	0
43	20250207	193800	82830581	1235	1235	1235	1235	0
44	20250207	193700	82830581	1235	1235	1235	1235	0
45	20250207	193600	82830581	1235	1235	1235	1235	0
46	20250207	193500	82830581	1235	1235	1235	1235	0
47	20250207	193400	82830581	1235	1235	1235	1235	0
48	20250207	193300	82830581	1235	1235	1235	1235	0
49	20250207	193200	82830581	1235	1235	1235	1235	0
50	20250207	193100	82830581	1235	1235	1235	1235	0
51	20250207	193000	82830581	1235	1235	1235	1235	0
52	20250207	192900	82830581	1235	1235	1235	1235	0
53	20250207	192800	82830581	1235	1235	1235	1235	0
54	20250207	192700	82830581	1235	1235	1235	1235	0
55	20250207	192600	82830581	1235	1235	1235	1235	0
56	20250207	192500	82830581	1235	1235	1235	1235	0
57	20250207	192400	82830581	1235	1235	1235	1235	0
58	20250207	192300	82830581	1235	1235	1235	1235	0
59	20250207	192200	82830581	1235	1235	1235	1235	0
60	20250207	192100	82830581	1235	1235	1235	1235	0
61	20250207	192000	82830581	1235	1235	1235	1235	0
62	20250207	191900	82830581	1235	1235	1235	1235	1649
63	20250207	191800	82830581	1235	1235	1235	1235	0
64	20250207	191700	82830581	1235	1235	1235	1235	0
65	20250207	191600	82830581	1235	1235	1235	1235	0
66	20250207	191500	82830581	1235	1235	1235	1235	0
67	20250207	191400	82830581	1235	1235	1235	1235	0
68	20250207	191300	82830581	1235	1235	1235	1235	0
69	20250207	191200	82830581	1235	1235	1235	1235	0
70	20250207	191100	82830581	1235	1235	1235	1235	0
71	20250207	191000	82830581	1235	1235	1235	1235	0
72	20250207	190900	82830581	1235	1235	1235	1235	0
73	20250207	190800	82830581	1235	1235	1235	1235	0
74	20250207	190700	82830581	1235	1235	1235	1235	0
75	20250207	190600	82830581	1235	1235	1235	1235	0
76	20250207	190500	82830581	1235	1235	1235	1235	0
77	20250207	190400	82830581	1235	1235	1235	1235	0
78	20250207	190300	82830581	1235	1235	1235	1235	0
79	20250207	190200	82830581	1235	1235	1235	1235	0
80	20250207	190100	82830581	1235	1235	1235	1235	0
81	20250207	190000	82830581	1235	1235	1235	1235	0
82	20250207	185900	82830581	1235	1235	1235	1235	0
83	20250207	185800	82830581	1235	1235	1235	1235	0
84	20250207	185700	82830581	1235	1235	1235	1235	0
85	20250207	185600	82830581	1235	1235	1235	1235	0
86	20250207	185500	82830581	1235	1235	1235	1235	0
87	20250207	185400	82830581	1235	1235	1235	1235	0
88	20250207	185300	82830581	1235	1235	1235	1235	0
89	20250207	185200	82830581	1235	1235	1235	1235	0
90	20250207	185100	82830581	1235	1235	1235	1235	0
91	20250207	185000	82830581	1235	1235	1235	1235	0
92	20250207	184900	82830581	1235	1235	1235	1235	1649
93	20250207	184800	82830581	1235	1235	1235	1235	0
94	20250207	184700	82830581	1235	1235	1235	1235	0
95	20250207	184600	82830581	1235	1235	1235	1235	0
96	20250207	184500	82830581	1235	1235	1235	1235	0
97	20250207	184400	82830581	1235	1235	1235	1235	0
98	20250207	184300	82830581	1235	1235	1235	1235	0
99	20250207	184200	82830581	1235	1235	1235	1235	0
100	20250207	184100	82830581	1235	1235	1235	1235	0
101	20250207	184000	82830581	1235	1235	1235	1235	0
102	20250207	183900	82830581	1235	1235	1235	1235	0
103	20250207	183800	82830581	1235	1235	1235	1235	0
104	20250207	183700	82830581	1235	1235	1235	1235	0
105	20250207	183600	82830581	1235	1235	1235	1235	0
106	20250207	183500	82830581	1235	1235	1235	1235	0
107	20250207	183400	82830581	1235	1235	1235	1235	0
108	20250207	183300	82830581	1235	1235	1235	1235	0
109	20250207	183200	82830581	1235	1235	1235	1235	0
110	20250207	183100	82830581	1235	1235	1235	1235	0
111	20250207	183000	82830581	1235	1235	1235	1235	0
112	20250207	182900	82830581	1235	1235	1235	1235	0
113	20250207	182800	82830581	1235	1235	1235	1235	0
114	20250207	182700	82830581	1235	1235	1235	1235	0
115	20250207	182600	82830581	1235	1235	1235	1235	0
116	20250207	182500	82830581	1235	1235	1235	1235	0
117	20250207	182400	82830581	1235	1235	1235	1235	0
118	20250207	182300	82830581	1235	1235	1235	1235	0
119	20250207	182200	82830581	1235	1235	1235	1235	0
120	20250207	182100	82830581	1235	1235	1235	1235	0
121	20250207	182000	82830581	1235	1235	1235	1235	0
122	20250207	181900	82830581	1235	1235	1235	1235	1649
123	20250207	181800	82830581	1235	1235	1235	1235	0
124	20250207	181700	82830581	1235	1235	1235	1235	0
125	20250207	181600	82830581	1235	1235	1235	1235	0
126	20250207	181500	82830581	1235	1235	1235	1235	0
127	20250207	181400	82830581	1235	1235	1235	1235	0
128	20250207	181300	82830581	1235	1235	1235	1235	0
129	20250207	181200	82830581	1235	1235	1235	1235	0
130	20250207	181100	82830581	1235	1235	1235	1235	0
131	20250207	181000	82830581	1235	1235	1235	1235	0
132	20250207	180900	82830581	1235	1235	1235	1235	0
133	20250207	180800	82830581	1235	1235	1235	1235	0
134	20250207	180700	82830581	1235	1235	1235	1235	0
135	20250207	180600	82830581	1235	1235	1235	1235	0
136	20250207	180500	82830581	1235	1235	1235	1235	0
137	20250207	180400	82830581	1235	1235	1235	1235	0
138	20250207	180300	82830581	1235	1235	1235	1235	0
139	20250207	180200	82830581	1235	1235	1235	1235	0
140	20250207	180100	82830581	1235	1235	1235	1235	0
141	20250207	180000	82830581	1235	1235	1235	1235	0
142	20250207	175900	82830581	1235	1235	1235	1235	0
143	20250207	175800	82830581	1235	1235	1235	1235	0
144	20250207	175700	82830581	1235	1235	1235	1235	0
145	20250207	175600	82830581	1235	1235	1235	1235	0
146	20250207	175500	82830581	1235	1235	1235	1235	0
147	20250207	175400	82830581	1235	1235	1235	1235	0
148	20250207	175300	82830581	1235	1235	1235	1235	0
149	20250207	175200	82830581	1235	1235	1235	1235	0
150	20250207	175100	82830581	1235	1235	1235	1235	0
151	20250207	175000	82830581	1235	1235	1235	1235	0
152	20250207	174900	82830581	1235	1235	1235	1235	1649
153	20250207	174800	82830581	1235	1235	1235	1235	0
154	20250207	174700	82830581	1235	1235	1235	1235	0
155	20250207	174600	82830581	1235	1235	1235	1235	0
156	20250207	174500	82830581	1235	1235	1235	1235	0
157	20250207	174400	82830581	1235	1235	1235	1235	0
158	20250207	174300	82830581	1235	1235	1235	1235	0
159	20250207	174200	82830581	1235	1235	1235	1235	0
160	20250207	174100	82830581	1235	1235	1235	1235	0
161	20250207	174000	82830581	1235	1235	1235	1235	0
162	20250207	173900	82830581	1235	1235	1235	1235	0
163	20250207	173800	82830581	1235	1235	1235	1235	0
164	20250207	173700	82830581	1235	1235	1235	1235	0
165	20250207	173600	82830581	1235	1235	1235	1235	0
166	20250207	173500	82830581	1235	1235	1235	1235	0
167	20250207	173400	82830581	1235	1235	1235	1235	0
168	20250207	173300	82830581	1235	1235	1235	1235	0
169	20250207	173200	82830581	1235	1235	1235	1235	0
170	20250207	173100	82830581	1235	1235	1235	1235	0
171	20250207	173000	82830581	1235	1235	1235	1235	0
172	20250207	172900	82830581	1235	1235	1235	1235	0
173	20250207	172800	82830581	1235	1235	1235	1235	0
174	20250207	172700	82830581	1235	1235	1235	1235	0
175	20250207	172600	82830581	1235	1235	1235	1235	0
176	20250207	172500	82830581	1235	1235	1235	1235	0
177	20250207	172400	82830581	1235	1235	1235	1235	0
178	20250207	172300	82830581	1235	1235	1235	1235	0
179	20250207	172200	82830581	1235	1235	1235	1235	0
180	20250207	172100	82830581	1235	1235	1235	1235	0
181	20250207	172000	82830581	1235	1235	1235	1235	0
182	20250207	171900	82830581	1235	1235	1235	1235	1649
183	20250207	171800	82830581	1235	1235	1235	1235	0
184	20250207	171700	82830581	1235	1235	1235	1235	0
185	20250207	171600	82830581	1235	1235	1235	1235	0
186	20250207	171500	82830581	1235	1235	1235	1235	0
187	20250207	171400	82830581	1235	1235	1235	1235	0
188	20250207	171300	82830581	1235	1235	1235	1235	0
189	20250207	171200	82830581	1235	1235	1235	1235	0
190	20250207	171100	82830581	1235	1235	1235	1235	0
191	20250207	171000	82830581	1235	1235	1235	1235	0
192	20250207	170900	82830581	1235	1235	1235	1235	0
193	20250207	170800	82830581	1235	1235	1235	1235	0
194	20250207	170700	82830581	1235	1235	1235	1235	0
195	20250207	170600	82830581	1235	1235	1235	1235	0
196	20250207	170500	82830581	1235	1235	1235	1235	0
197	20250207	170400	82830581	1235	1235	1235	1235	0
198	20250207	170300	82830581	1235	1235	1235	1235	0
199	20250207	170200	82830581	1235	1235	1235	1235	0
200	20250207	170100	82830581	1235	1235	1235	1235	0
201	20250207	170000	82830581	1235	1235	1235	1235	0
202	20250207	165900	82830581	1235	1235	1235	1235	0
203	20250207	165800	82830581	1235	1235	1235	1235	0
204	20250207	165700	82830581	1235	1235	1235	1235	0
205	20250207	165600	82830581	1235	1235	1235	1235	0
206	20250207	165500	82830581	1235	1235	1235	1235	0
207	20250207	165400	82830581	1235	1235	1235	1235	0
208	20250207	165300	82830581	1235	1235	1235	1235	0
209	20250207	165200	82830581	1235	1235	1235	1235	0
210	20250207	165100	82830581	1235	1235	1235	1235	0
211	20250207	165000	82830581	1235	1235	1235	1235	0
212	20250207	164900	82830581	1235	1235	1235	1235	1649
213	20250207	164800	82830581	1235	1235	1235	1235	0
214	20250207	164700	82830581	1235	1235	1235	1235	0
215	20250207	164600	82830581	1235	1235	1235	1235	0
216	20250207	164500	82830581	1235	1235	1235	1235	0
217	20250207	164400	82830581	1235	1235	1235	1235	0
218	20250207	164300	82830581	1235	1235	1235	1235	0
219	20250207	164200	82830581	1235	1235	1235	1235	0
220	20250207	164100	82830581	1235	1235	1235	1235	0
221	20250207	164000	82830581	1235	1235	1235	1235	0
222	20250207	163900	82830581	1235	1235	1235	1235	0
223	20250207	163800	82830581	1235	1235	1235	1235	0
224	20250207	163700	82830581	1235	1235	1235	1235	0
225	20250207	163600	82830581	1235	1235	1235	1235	0
226	20250207	163500	82830581	1235	1235	1235	1235	0
227	20250207	163400	82830581	1235	1235	1235	1235	0
228	20250207	163300	82830581	1235	1235	1235	1235	0
229	20250207	163200	82830581	1235	1235	1235	1235	0
230	20250207	163100	82830581	1235	1235	1235	1235	0
231	20250207	163000	82830581	1235	1235	1235	1235	0
232	20250207	162900	82830581	1235	1235	1235	1235	0
233	20250207	162800	82830581	1235	1235	1235	1235	0
234	20250207	162700	82830581	1235	1235	1235	1235	0
235	20250207	162600	82830581	1235	1235	1235	1235	0
236	20250207	162500	82830581	1235	1235	1235	1235	0
237	20250207	162400	82830581	1235	1235	1235	1235	0
238	20250207	162300	82830581	1235	1235	1235	1235	0
239	20250207	162200	82830581	1235	1235	1235	1235	0
240	20250207	162100	82830581	1235	1235	1235	1235	0
241	20250207	162000	82830581	1235	1235	1235	1235	0
242	20250207	161900	82830581	1235	1235	1235	1235	1649
243	20250207	161800	82830581	1235	1235	1235	1235	0
244	20250207	161700	82830581	1235	1235	1235	1235	0
245	20250207	161600	82830581	1235	1235	1235	1235	0
246	20250207	161500	82830581	1235	1235	1235	1235	0
247	20250207	161400	82830581	1235	1235	1235	1235	0
248	20250207	161300	82830581	1235	1235	1235	1235	0
249	20250207	161200	82830581	1235	1235	1235	1235	0
250	20250207	161100	82830581	1235	1235	1235	1235	0
251	20250207	161000	82830581	1235	1235	1235	1235	0
252	20250207	160900	82830581	1235	1235	1235	1235	0
253	20250207	160800	82830581	1235	1235	1235	1235	0
254	20250207	160700	82830581	1235	1235	1235	1235	0
255	20250207	160600	82830581	1235	1235	1235	1235	0
256	20250207	160500	82830581	1235	1235	1235	1235	0
257	20250207	160400	82830581	1235	1235	1235	1235	0
258	20250207	160300	82830581	1235	1235	1235	1235	0
259	20250207	160200	82830581	1235	1235	1235	1235	0
260	20250207	160100	82830581	1235	1235	1235	1235	0
261	20250207	160000	82830581	1235	1235	1235	1235	0
262	20250207	155900	82830581	1235	1235	1235	1235	0
263	20250207	155800	82830581	1235	1235	1235	1235	0
264	20250207	155700	82830581	1235	1235	1235	1235	0
265	20250207	155600	82830581	1235	1235	1235	1235	0
266	20250207	155500	82830581	1235	1235	1235	1235	0
267	20250207	155400	82830581	1235	1235	1235	1235	0
268	20250207	155300	82830581	1235	1235	1235	1235	0
269	20250207	155200	82830581	1235	1235	1235	1235	0
270	20250207	155100	82830581	1235	1235	1235	1235	0
271	20250207	155000	82830581	1235	1235	1235	1235	0
272	20250207	154900	82830581	1235	1235	1235	1235	1649
273	20250207	154800	82830581	1235	1235	1235	1235	0
274	20250207	154700	82830581	1235	1235	1235	1235	0
275	20250207	154600	82830581	1235	1235	1235	1235	0
276	20250207	154500	82830581	1235	1235	1235	1235	0
277	20250207	154400	82830581	1235	1235	1235	1235	0
278	20250207	154300	82830581	1235	1235	1235	1235	0
279	20250207	154200	82830581	1235	1235	1235	1235	0
280	20250207	154100	82830581	1235	1235	1235	1235	0
281	20250207	154000	82830581	1235	1235	1235	1235	0
282	20250207	153900	82830581	1235	1235	1235	1235	0
283	20250207	153800	82830581	1235	1235	1235	1235	0
284	20250207	153700	82830581	1235	1235	1235	1235	0
285	20250207	153600	82830581	1235	1235	1235	1235	0
286	20250207	153500	82830581	1235	1235	1235	1235	0
287	20250207	153400	82830581	1235	1235	1235	1235	0
288	20250207	153300	82830581	1235	1235	1235	1235	0
289	20250207	153200	82830581	1235	1235	1235	1235	0
290	20250207	153100	82830581	1235	1235	1235	1235	0
291	20250207	153000	82830581	1235	1235	1235	1235	1649
292	20250207	152900	80794066	1235	1235	1235	1235	0
293	20250207	152800	80794066	1235	1235	1235	1235	0
294	20250207	152700	80794066	1235	1235	1235	1235	0
295	20250207	152600	80794066	1235	1235	1235	1235	0
296	20250207	152500	80794066	1235	1235	1235	1235	0
297	20250207	152400	80794066	1235	1235	1235	1235	0
298	20250207	152300	80794066	1235	1235	1235	1235	0
299	20250207	152200	80794066	1235	1235	1235	1235	0
300	20250207	152100	80794066	1235	1235	1235	1235	0
301	20250207	152000	80794066	1235	1235	1235	1235	0
302	20250207	151900	80794066	1235	1235	1235	1229	20
303	20250207	151800	80769414	1227	1229	1235	1227	101
304	20250207	151700	80645457	1235	1235	1235	1227	1074
305	20250207	151600	79326894	1229	1231	1231	1229	2715
306	20250207	151500	75986373	1236	1236	1236	1236	10
307	20250207	151400	75974013	1236	1236	1236	1236	100
308	20250207	151300	75850413	1236	1236	1236	1236	0
309	20250207	151200	75850413	1236	1236	1236	1236	0
310	20250207	151100	75850413	1236	1236	1236	1236	0
311	20250207	151000	75850413	1236	1236	1236	1236	0
312	20250207	150900	75850413	1236	1236	1236	1236	0
313	20250207	150800	75850413	1236	1236	1236	1231	5
314	20250207	150700	75844243	1231	1236	1236	1231	216
315	20250207	150600	75578317	1232	1232	1232	1232	2
316	20250207	150500	75575853	1237	1237	1237	1237	0
317	20250207	150400	75575853	1237	1237	1237	1237	2
318	20250207	150300	75573379	1231	1231	1231	1230	792
319	20250207	150200	74598975	1231	1232	1232	1231	358
320	20250207	150100	74158244	1232	1234	1234	1232	106
321	20250207	150000	74027642	1240	1234	1240	1234	6
322	20250207	145900	74020214	1234	1234	1234	1234	0
323	20250207	145800	74020214	1234	1237	1240	1234	1274
324	20250207	145700	72445113	1240	1236	1240	1236	404
325	20250207	145600	71945709	1236	1236	1236	1235	31
326	20250207	145500	71907415	1235	1236	1236	1235	559
327	20250207	145400	71217040	1240	1240	1240	1240	1000
328	20250207	145300	69977040	1240	1240	1240	1240	0
329	20250207	145200	69977040	1240	1240	1240	1240	160
330	20250207	145100	69778640	1240	1240	1240	1240	2
331	20250207	145000	69776160	1235	1237	1237	1235	4
332	20250207	144900	69771216	1244	1244	1244	1244	40
333	20250207	144800	69721456	1245	1245	1245	1245	0
334	20250207	144700	69721456	1245	1245	1245	1245	0
335	20250207	144600	69721456	1245	1237	1245	1237	207
336	20250207	144500	69465025	1238	1238	1238	1238	0
337	20250207	144400	69465025	1238	1238	1238	1238	2
338	20250207	144300	69462549	1238	1234	1238	1234	330
339	20250207	144200	69055309	1234	1234	1234	1234	5
340	20250207	144100	69049139	1234	1233	1234	1233	301
341	20250207	144000	68678005	1232	1232	1233	1232	306
342	20250207	143900	68301007	1231	1231	1231	1231	0
343	20250207	143800	68301007	1231	1233	1233	1231	675
344	20250207	143700	67470074	1232	1232	1232	1232	100
345	20250207	143600	67346874	1233	1232	1233	1232	302
346	20250207	143500	66974808	1232	1232	1232	1232	5
347	20250207	143400	66968648	1233	1233	1233	1232	108
348	20250207	143300	66835584	1233	1233	1233	1233	0
349	20250207	143200	66835584	1233	1235	1235	1232	232
350	20250207	143100	66549729	1233	1233	1233	1233	20
351	20250207	143000	66525069	1235	1235	1235	1235	12
352	20250207	142900	66510249	1236	1236	1236	1236	0
353	20250207	142800	66510249	1236	1236	1236	1236	0
354	20250207	142700	66510249	1236	1236	1236	1236	0
355	20250207	142600	66510249	1236	1236	1236	1236	10
356	20250207	142500	66497889	1237	1237	1237	1237	0
357	20250207	142400	66497889	1237	1237	1237	1237	0
358	20250207	142300	66497889	1237	1237	1237	1237	3
359	20250207	142200	66494178	1237	1237	1237	1237	0
360	20250207	142100	66494178	1237	1237	1237	1237	0
361	20250207	142000	66494178	1237	1237	1237	1237	0
362	20250207	141900	66494178	1237	1237	1237	1237	4
363	20250207	141800	66489230	1237	1232	1237	1232	7
364	20250207	141700	66480596	1230	1232	1232	1230	151
365	20250207	141600	66294794	1237	1237	1237	1237	0
366	20250207	141500	66294794	1237	1237	1237	1237	0
367	20250207	141400	66294794	1237	1237	1237	1237	0
368	20250207	141300	66294794	1237	1237	1237	1237	0
369	20250207	141200	66294794	1237	1237	1237	1237	0
370	20250207	141100	66294794	1237	1237	1237	1237	4
371	20250207	141000	66289846	1237	1237	1237	1237	0
372	20250207	140900	66289846	1237	1237	1237	1237	0
373	20250207	140800	66289846	1237	1237	1237	1237	4
374	20250207	140700	66284898	1230	1230	1230	1230	0
375	20250207	140600	66284898	1230	1231	1231	1230	352
376	20250207	140500	65851936	1237	1237	1237	1237	0
377	20250207	140400	65851936	1237	1237	1237	1237	1
378	20250207	140300	65850699	1237	1237	1237	1237	13
379	20250207	140200	65834618	1237	1231	1237	1230	922
380	20250207	140100	64700536	1230	1230	1230	1230	0
381	20250207	140000	64700536	1230	1231	1231	1230	1000
382	20250207	135900	63470516	1240	1240	1240	1240	0
383	20250207	135800	63470516	1240	1233	1240	1230	3605
384	20250207	135700	59035880	1240	1240	1240	1240	3
385	20250207	135600	59032160	1240	1240	1240	1235	11
386	20250207	135500	59018540	1235	1240	1240	1231	3007
387	20250207	135400	55315736	1235	1235	1235	1235	0
388	20250207	135300	55315736	1235	1235	1235	1235	350
389	20250207	135200	54883486	1235	1235	1235	1235	0
390	20250207	135100	54883486	1235	1235	1235	1235	15
391	20250207	135000	54864961	1235	1235	1235	1235	135
392	20250207	134900	54698236	1235	1235	1235	1235	0
393	20250207	134800	54698236	1235	1235	1235	1235	900
394	20250207	134700	53586736	1233	1239	1239	1233	1700
395	20250207	134600	51489374	1237	1239	1239	1237	700
396	20250207	134500	50623079	1241	1241	1241	1241	5
397	20250207	134400	50616874	1246	1246	1246	1246	0
398	20250207	134300	50616874	1246	1246	1246	1246	0
399	20250207	134200	50616874	1246	1246	1246	1246	3
400	20250207	134100	50613136	1248	1248	1248	1248	7
401	20250207	134000	50604400	1241	1241	1241	1241	20
402	20250207	133900	50579580	1248	1248	1248	1248	0
403	20250207	133800	50579580	1248	1248	1248	1248	1
404	20250207	133700	50578332	1248	1248	1248	1248	0
405	20250207	133600	50578332	1248	1246	1248	1239	80
406	20250207	133500	50478868	1246	1242	1246	1242	250
407	20250207	133400	50168149	1242	1242	1242	1242	5
408	20250207	133300	50161939	1242	1242	1242	1242	0
409	20250207	133200	50161939	1242	1242	1242	1242	4
410	20250207	133100	50156971	1242	1241	1242	1241	40
411	20250207	133000	50107311	1242	1239	1242	1239	160
412	20250207	132900	49908891	1241	1241	1242	1241	50
413	20250207	132800	49846821	1242	1242	1242	1242	0
414	20250207	132700	49846821	1242	1242	1242	1242	0
415	20250207	132600	49846821	1242	1242	1242	1242	0
416	20250207	132500	49846821	1242	1242	1242	1242	0
417	20250207	132400	49846821	1242	1242	1242	1242	6
418	20250207	132300	49839369	1242	1239	1242	1239	210
419	20250207	132200	49579149	1239	1239	1239	1239	33
420	20250207	132100	49538262	1246	1246	1246	1246	0
421	20250207	132000	49538262	1246	1246	1246	1246	0
422	20250207	131900	49538262	1246	1241	1246	1233	1020
423	20250207	131800	48274876	1243	1243	1243	1243	11
424	20250207	131700	48261203	1246	1243	1246	1243	12
425	20250207	131600	48246278	1246	1246	1246	1246	0
426	20250207	131500	48246278	1246	1246	1246	1246	0
427	20250207	131400	48246278	1246	1246	1246	1246	0
428	20250207	131300	48246278	1246	1245	1246	1233	1610
429	20250207	131200	46248284	1245	1245	1245	1245	0
430	20250207	131100	46248284	1245	1245	1245	1245	3
431	20250207	131000	46244549	1240	1240	1240	1240	0
432	20250207	130900	46244549	1240	1241	1241	1240	100
433	20250207	130800	46120548	1240	1240	1240	1240	0
434	20250207	130700	46120548	1240	1240	1240	1240	0
435	20250207	130600	46120548	1240	1240	1240	1240	0
436	20250207	130500	46120548	1240	1240	1240	1240	0
437	20250207	130400	46120548	1240	1240	1240	1240	0
438	20250207	130300	46120548	1240	1241	1241	1240	500
439	20250207	130200	45500538	1243	1243	1243	1243	0
440	20250207	130100	45500538	1243	1243	1243	1243	0
441	20250207	130000	45500538	1243	1243	1243	1243	50
442	20250207	125900	45438388	1245	1245	1245	1245	2
443	20250207	125800	45435898	1248	1248	1248	1248	0
444	20250207	125700	45435898	1248	1248	1248	1248	0
445	20250207	125600	45435898	1248	1248	1248	1248	0
446	20250207	125500	45435898	1248	1248	1248	1248	0
447	20250207	125400	45435898	1248	1248	1248	1248	0
448	20250207	125300	45435898	1248	1243	1248	1243	2
449	20250207	125200	45433407	1248	1248	1248	1248	0
450	20250207	125100	45433407	1248	1248	1248	1248	2
451	20250207	125000	45430911	1248	1248	1248	1248	0
452	20250207	124900	45430911	1248	1248	1248	1248	0
453	20250207	124800	45430911	1248	1248	1248	1248	0
454	20250207	124700	45430911	1248	1248	1248	1248	10
455	20250207	124600	45418431	1248	1248	1248	1248	0
456	20250207	124500	45418431	1248	1248	1248	1248	0
457	20250207	124400	45418431	1248	1248	1248	1248	2
458	20250207	124300	45415935	1241	1248	1248	1241	220
459	20250207	124200	45142901	1236	1236	1236	1236	0
460	20250207	124100	45142901	1236	1244	1244	1236	200
461	20250207	124000	44895292	1248	1248	1248	1248	0
462	20250207	123900	44895292	1248	1248	1248	1248	2
463	20250207	123800	44892796	1244	1244	1244	1244	0
464	20250207	123700	44892796	1244	1244	1244	1244	0
465	20250207	123600	44892796	1244	1244	1244	1244	20
466	20250207	123500	44867916	1248	1248	1248	1248	0
467	20250207	123400	44867916	1248	1248	1248	1248	0
468	20250207	123300	44867916	1248	1248	1248	1248	0
469	20250207	123200	44867916	1248	1248	1248	1248	0
470	20250207	123100	44867916	1248	1248	1248	1248	0
471	20250207	123000	44867916	1248	1248	1248	1248	0
472	20250207	122900	44867916	1248	1248	1248	1248	0
473	20250207	122800	44867916	1248	1248	1248	1248	0
474	20250207	122700	44867916	1248	1248	1248	1248	0
475	20250207	122600	44867916	1248	1248	1248	1248	2
476	20250207	122500	44865420	1248	1244	1248	1243	52
477	20250207	122400	44800757	1248	1248	1248	1248	0
478	20250207	122300	44800757	1248	1248	1248	1245	8
479	20250207	122200	44790779	1244	1244	1244	1244	0
480	20250207	122100	44790779	1244	1248	1248	1244	101
481	20250207	122000	44665131	1248	1248	1248	1248	0
482	20250207	121900	44665131	1248	1248	1248	1248	0
483	20250207	121800	44665131	1248	1248	1248	1248	3
484	20250207	121700	44661387	1245	1245	1245	1245	73
485	20250207	121600	44570502	1248	1248	1248	1248	2
486	20250207	121500	44568006	1245	1245	1245	1245	1
487	20250207	121400	44566761	1248	1248	1248	1248	4
488	20250207	121300	44561769	1244	1248	1248	1244	375
489	20250207	121200	44094979	1248	1248	1248	1248	0
490	20250207	121100	44094979	1248	1248	1248	1248	0
491	20250207	121000	44094979	1248	1248	1248	1248	0
492	20250207	120900	44094979	1248	1248	1248	1248	6
493	20250207	120800	44087491	1248	1248	1248	1248	0
494	20250207	120700	44087491	1248	1248	1248	1248	0
495	20250207	120600	44087491	1248	1248	1248	1248	100
496	20250207	120500	43962691	1249	1244	1249	1244	54
497	20250207	120400	43895298	1248	1248	1248	1248	6
498	20250207	120300	43887810	1248	1248	1248	1248	0
499	20250207	120200	43887810	1248	1245	1248	1245	90
500	20250207	120100	43775714	1233	1233	1233	1233	0
501	20250207	120000	43775714	1233	1247	1247	1233	904
502	20250207	115900	42660590	1235	1243	1243	1235	2800
503	20250207	115800	39198100	1249	1246	1249	1239	97
504	20250207	115700	39077630	1249	1249	1249	1249	0
505	20250207	115600	39077630	1249	1249	1249	1249	0
506	20250207	115500	39077630	1249	1249	1249	1249	0
507	20250207	115400	39077630	1249	1249	1249	1249	30
508	20250207	115300	39040160	1249	1249	1249	1249	0
509	20250207	115200	39040160	1249	1249	1249	1249	20
510	20250207	115100	39015180	1249	1249	1249	1249	0
511	20250207	115000	39015180	1249	1249	1249	1249	0
512	20250207	114900	39015180	1249	1249	1249	1249	0
513	20250207	114800	39015180	1249	1247	1249	1247	5
514	20250207	114700	39008941	1247	1241	1247	1241	360
515	20250207	114600	38561974	1237	1237	1237	1237	0
516	20250207	114500	38561974	1237	1237	1237	1237	0
517	20250207	114400	38561974	1237	1237	1237	1237	0
518	20250207	114300	38561974	1237	1237	1237	1237	0
519	20250207	114200	38561974	1237	1240	1243	1237	1303
520	20250207	114100	36948022	1241	1241	1241	1241	1
521	20250207	114000	36946781	1239	1239	1239	1239	1
522	20250207	113900	36945542	1241	1239	1241	1239	6
523	20250207	113800	36938101	1239	1240	1240	1239	101
524	20250207	113700	36812862	1240	1240	1240	1240	1
525	20250207	113600	36811622	1246	1246	1246	1246	0
526	20250207	113500	36811622	1246	1246	1246	1246	0
527	20250207	113400	36811622	1246	1239	1246	1239	5
528	20250207	113300	36805413	1245	1245	1245	1245	0
529	20250207	113200	36805413	1245	1246	1246	1245	2
530	20250207	113100	36802922	1245	1245	1245	1245	1
531	20250207	113000	36801677	1243	1238	1245	1238	244
532	20250207	112900	36497907	1237	1237	1237	1237	0
533	20250207	112800	36497907	1237	1237	1237	1237	1
534	20250207	112700	36496670	1237	1238	1238	1237	243
535	20250207	112600	36196078	1237	1239	1239	1237	2000
536	20250207	112500	33719551	1253	1236	1253	1236	909
537	20250207	112400	32585996	1235	1238	1238	1235	3000
538	20250207	112300	28876574	1238	1238	1238	1238	0
539	20250207	112200	28876574	1238	1239	1239	1238	40
540	20250207	112100	28827023	1237	1237	1237	1237	8
541	20250207	112000	28817127	1259	1259	1259	1259	0
542	20250207	111900	28817127	1259	1259	1259	1259	0
543	20250207	111800	28817127	1259	1255	1259	1255	100
544	20250207	111700	28691599	1230	1230	1230	1230	0
545	20250207	111600	28691599	1230	1253	1253	1230	4817
546	20250207	111500	22710705	1252	1252	1252	1252	0
547	20250207	111400	22710705	1252	1252	1252	1252	0
548	20250207	111300	22710705	1252	1252	1252	1252	0
549	20250207	111200	22710705	1252	1252	1252	1252	0
550	20250207	111100	22710705	1252	1252	1252	1252	0
551	20250207	111000	22710705	1252	1254	1254	1252	100
552	20250207	110900	22585408	1254	1254	1254	1254	0
553	20250207	110800	22585408	1254	1254	1254	1254	0
554	20250207	110700	22585408	1254	1255	1255	1254	115
555	20250207	110600	22441091	1255	1255	1255	1255	0
556	20250207	110500	22441091	1255	1255	1255	1255	0
557	20250207	110400	22441091	1255	1255	1255	1255	0
558	20250207	110300	22441091	1255	1255	1255	1255	0
559	20250207	110200	22441091	1255	1255	1255	1255	0
560	20250207	110100	22441091	1255	1255	1255	1255	0
561	20250207	110000	22441091	1255	1255	1255	1255	0
562	20250207	105900	22441091	1255	1255	1255	1255	0
563	20250207	105800	22441091	1255	1255	1255	1255	0
564	20250207	105700	22441091	1255	1255	1255	1255	0
565	20250207	105600	22441091	1255	1255	1255	1255	0
566	20250207	105500	22441091	1255	1255	1255	1255	0
567	20250207	105400	22441091	1255	1255	1255	1255	0
568	20250207	105300	22441091	1255	1255	1255	1255	10
569	20250207	105200	22428541	1259	1259	1259	1259	0
570	20250207	105100	22428541	1259	1259	1259	1259	0
571	20250207	105000	22428541	1259	1259	1259	1259	0
572	20250207	104900	22428541	1259	1259	1259	1259	2
573	20250207	104800	22426023	1256	1256	1256	1256	0
574	20250207	104700	22426023	1256	1256	1256	1256	0
575	20250207	104600	22426023	1256	1256	1256	1256	135
576	20250207	104500	22256463	1256	1256	1256	1256	217
577	20250207	104400	21983911	1256	1256	1256	1256	647
578	20250207	104300	21171279	1259	1259	1259	1259	1005
579	20250207	104200	19905984	1259	1259	1259	1259	79
580	20250207	104100	19806523	1255	1255	1255	1255	0
581	20250207	104000	19806523	1255	1259	1259	1255	16
582	20250207	103900	19786439	1263	1263	1263	1263	0
583	20250207	103800	19786439	1263	1263	1263	1263	0
584	20250207	103700	19786439	1263	1263	1263	1263	0
585	20250207	103600	19786439	1263	1255	1263	1255	510
586	20250207	103500	19145883	1256	1254	1256	1254	2000
587	20250207	103400	16634298	1251	1251	1251	1251	0
588	20250207	103300	16634298	1251	1254	1254	1251	3
589	20250207	103200	16630542	1255	1255	1255	1255	5020
590	20250207	103100	10330442	1255	1255	1255	1255	0
591	20250207	103000	10330442	1255	1255	1255	1255	21
592	20250207	102900	10304087	1250	1250	1250	1250	0
593	20250207	102800	10304087	1250	1250	1250	1250	0
594	20250207	102700	10304087	1250	1250	1250	1250	0
595	20250207	102600	10304087	1250	1252	1255	1250	102
596	20250207	102500	10176538	1255	1255	1255	1255	0
597	20250207	102400	10176538	1255	1254	1255	1252	509
598	20250207	102300	9539259	1255	1254	1255	1254	144
599	20250207	102200	9358681	1256	1256	1256	1256	11
600	20250207	102100	9344865	1256	1256	1256	1256	8
601	20250207	102000	9334817	1256	1256	1256	1256	1
602	20250207	101900	9333561	1255	1255	1255	1255	457
603	20250207	101800	8760026	1256	1256	1256	1256	221
604	20250207	101700	8482450	1257	1257	1257	1257	0
605	20250207	101600	8482450	1257	1257	1257	1257	0
606	20250207	101500	8482450	1257	1257	1257	1257	54
607	20250207	101400	8414572	1257	1257	1257	1257	0
608	20250207	101300	8414572	1257	1260	1260	1257	1000
609	20250207	101200	7157491	1260	1261	1261	1260	13
610	20250207	101100	7141099	1262	1262	1262	1262	0
611	20250207	101000	7141099	1262	1262	1262	1262	0
612	20250207	100900	7141099	1262	1262	1262	1262	2
613	20250207	100800	7138575	1263	1263	1263	1263	10
614	20250207	100700	7125945	1258	1258	1258	1258	1
615	20250207	100600	7124687	1263	1263	1263	1263	1
616	20250207	100500	7123424	1263	1263	1263	1263	2
617	20250207	100400	7120898	1263	1263	1263	1263	0
618	20250207	100300	7120898	1263	1263	1263	1263	1
619	20250207	100200	7119635	1263	1259	1263	1259	45
620	20250207	100100	7062960	1259	1259	1259	1259	0
621	20250207	100000	7062960	1259	1262	1262	1259	9
622	20250207	095900	7051617	1263	1261	1263	1261	121
623	20250207	095800	6899032	1262	1264	1264	1262	26
624	20250207	095700	6866206	1264	1264	1270	1264	32
625	20250207	095600	6825752	1270	1270	1270	1270	20
626	20250207	095500	6800352	1272	1272	1272	1272	0
627	20250207	095400	6800352	1272	1272	1272	1272	0
628	20250207	095300	6800352	1272	1272	1272	1272	0
629	20250207	095200	6800352	1272	1272	1272	1272	0
630	20250207	095100	6800352	1272	1272	1272	1272	0
631	20250207	095000	6800352	1272	1271	1272	1271	1103
632	20250207	094900	5398437	1271	1269	1271	1264	137
633	20250207	094800	5224577	1270	1270	1270	1270	0
634	20250207	094700	5224577	1270	1270	1270	1270	3
635	20250207	094600	5220767	1270	1270	1270	1270	17
636	20250207	094500	5199177	1270	1270	1270	1270	5
637	20250207	094400	5192827	1265	1265	1265	1265	0
638	20250207	094300	5192827	1265	1271	1271	1265	37
639	20250207	094200	5145890	1271	1271	1271	1271	0
640	20250207	094100	5145890	1271	1271	1271	1271	1
641	20250207	094000	5144619	1272	1272	1272	1272	0
642	20250207	093900	5144619	1272	1272	1272	1272	0
643	20250207	093800	5144619	1272	1272	1272	1272	0
644	20250207	093700	5144619	1272	1272	1272	1272	0
645	20250207	093600	5144619	1272	1272	1272	1272	4
646	20250207	093500	5139531	1272	1272	1272	1272	1
647	20250207	093400	5138259	1272	1272	1272	1272	252
648	20250207	093300	4817715	1272	1272	1272	1272	4
649	20250207	093200	4812627	1272	1272	1272	1272	0
650	20250207	093100	4812627	1272	1272	1272	1272	2
651	20250207	093000	4810083	1272	1272	1272	1272	55
652	20250207	092900	4740123	1272	1272	1272	1272	0
653	20250207	092800	4740123	1272	1273	1273	1272	12
654	20250207	092700	4724849	1273	1273	1273	1273	20
655	20250207	092600	4699389	1273	1273	1273	1273	0
656	20250207	092500	4699389	1273	1268	1273	1268	15
657	20250207	092400	4680344	1273	1273	1274	1268	138
658	20250207	092300	4504934	1274	1274	1274	1274	4
659	20250207	092200	4499838	1277	1277	1277	1277	0
660	20250207	092100	4499838	1277	1277	1277	1277	0
661	20250207	092000	4499838	1277	1277	1277	1276	18
662	20250207	091900	4476862	1264	1270	1270	1264	202
663	20250207	091800	4220328	1270	1273	1273	1270	247
664	20250207	091700	3905914	1276	1276	1276	1276	1
665	20250207	091600	3904638	1278	1274	1278	1274	992
666	20250207	091500	2640214	1274	1274	1274	1274	1
667	20250207	091400	2638940	1274	1269	1274	1269	1569
668	20250207	091300	647219	1269	1269	1269	1269	122
669	20250207	091200	492401	1269	1269	1269	1269	0
670	20250207	091100	492401	1269	1269	1269	1269	0
671	20250207	091000	492401	1269	1269	1269	1269	0
672	20250207	090900	492401	1269	1269	1269	1269	1
673	20250207	090800	491132	1261	1261	1261	1261	3
674	20250207	090700	487349	1261	1261	1261	1261	10
675	20250207	090600	474739	1262	1262	1262	1262	83
676	20250207	090500	369993	1263	1270	1270	1263	47
677	20250207	090400	310600	1270	1270	1270	1270	2
678	20250207	090300	308060	1270	1270	1270	1270	44
679	20250207	090200	252180	1259	1261	1270	1259	27
680	20250207	090100	218114	1265	1268	1271	1265	100
681	20250207	090000	91530	1270	1274	1274	1270	72