KissMeData/103230/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	201400	59241805	2870	2870	2870	2870	435
3	20250207	201300	59241805	2870	2870	2870	2870	0
4	20250207	201200	59241805	2870	2870	2870	2870	0
5	20250207	201100	59241805	2870	2870	2870	2870	0
6	20250207	201000	59241805	2870	2870	2870	2870	0
7	20250207	200900	59241805	2870	2870	2870	2870	0
8	20250207	200800	59241805	2870	2870	2870	2870	0
9	20250207	200700	59241805	2870	2870	2870	2870	0
10	20250207	200600	59241805	2870	2870	2870	2870	0
11	20250207	200500	59241805	2870	2870	2870	2870	0
12	20250207	200400	59241805	2870	2870	2870	2870	0
13	20250207	200300	59241805	2870	2870	2870	2870	0
14	20250207	200200	59241805	2870	2870	2870	2870	0
15	20250207	200100	59241805	2870	2870	2870	2870	0
16	20250207	200000	59241805	2870	2870	2870	2870	0
17	20250207	195900	59241805	2870	2870	2870	2870	0
18	20250207	195800	59241805	2870	2870	2870	2870	0
19	20250207	195700	59241805	2870	2870	2870	2870	0
20	20250207	195600	59241805	2870	2870	2870	2870	0
21	20250207	195500	59241805	2870	2870	2870	2870	0
22	20250207	195400	59241805	2870	2870	2870	2870	0
23	20250207	195300	59241805	2870	2870	2870	2870	0
24	20250207	195200	59241805	2870	2870	2870	2870	0
25	20250207	195100	59241805	2870	2870	2870	2870	0
26	20250207	195000	59241805	2870	2870	2870	2870	0
27	20250207	194900	59241805	2870	2870	2870	2870	0
28	20250207	194800	59241805	2870	2870	2870	2870	0
29	20250207	194700	59241805	2870	2870	2870	2870	0
30	20250207	194600	59241805	2870	2870	2870	2870	0
31	20250207	194500	59241805	2870	2870	2870	2870	0
32	20250207	194400	59241805	2870	2870	2870	2870	435
33	20250207	194300	59241805	2870	2870	2870	2870	0
34	20250207	194200	59241805	2870	2870	2870	2870	0
35	20250207	194100	59241805	2870	2870	2870	2870	0
36	20250207	194000	59241805	2870	2870	2870	2870	0
37	20250207	193900	59241805	2870	2870	2870	2870	0
38	20250207	193800	59241805	2870	2870	2870	2870	0
39	20250207	193700	59241805	2870	2870	2870	2870	0
40	20250207	193600	59241805	2870	2870	2870	2870	0
41	20250207	193500	59241805	2870	2870	2870	2870	0
42	20250207	193400	59241805	2870	2870	2870	2870	0
43	20250207	193300	59241805	2870	2870	2870	2870	0
44	20250207	193200	59241805	2870	2870	2870	2870	0
45	20250207	193100	59241805	2870	2870	2870	2870	0
46	20250207	193000	59241805	2870	2870	2870	2870	0
47	20250207	192900	59241805	2870	2870	2870	2870	0
48	20250207	192800	59241805	2870	2870	2870	2870	0
49	20250207	192700	59241805	2870	2870	2870	2870	0
50	20250207	192600	59241805	2870	2870	2870	2870	0
51	20250207	192500	59241805	2870	2870	2870	2870	0
52	20250207	192400	59241805	2870	2870	2870	2870	0
53	20250207	192300	59241805	2870	2870	2870	2870	0
54	20250207	192200	59241805	2870	2870	2870	2870	0
55	20250207	192100	59241805	2870	2870	2870	2870	0
56	20250207	192000	59241805	2870	2870	2870	2870	0
57	20250207	191900	59241805	2870	2870	2870	2870	0
58	20250207	191800	59241805	2870	2870	2870	2870	0
59	20250207	191700	59241805	2870	2870	2870	2870	0
60	20250207	191600	59241805	2870	2870	2870	2870	0
61	20250207	191500	59241805	2870	2870	2870	2870	0
62	20250207	191400	59241805	2870	2870	2870	2870	435
63	20250207	191300	59241805	2870	2870	2870	2870	0
64	20250207	191200	59241805	2870	2870	2870	2870	0
65	20250207	191100	59241805	2870	2870	2870	2870	0
66	20250207	191000	59241805	2870	2870	2870	2870	0
67	20250207	190900	59241805	2870	2870	2870	2870	0
68	20250207	190800	59241805	2870	2870	2870	2870	0
69	20250207	190700	59241805	2870	2870	2870	2870	0
70	20250207	190600	59241805	2870	2870	2870	2870	0
71	20250207	190500	59241805	2870	2870	2870	2870	0
72	20250207	190400	59241805	2870	2870	2870	2870	0
73	20250207	190300	59241805	2870	2870	2870	2870	0
74	20250207	190200	59241805	2870	2870	2870	2870	0
75	20250207	190100	59241805	2870	2870	2870	2870	0
76	20250207	190000	59241805	2870	2870	2870	2870	0
77	20250207	185900	59241805	2870	2870	2870	2870	0
78	20250207	185800	59241805	2870	2870	2870	2870	0
79	20250207	185700	59241805	2870	2870	2870	2870	0
80	20250207	185600	59241805	2870	2870	2870	2870	0
81	20250207	185500	59241805	2870	2870	2870	2870	0
82	20250207	185400	59241805	2870	2870	2870	2870	0
83	20250207	185300	59241805	2870	2870	2870	2870	0
84	20250207	185200	59241805	2870	2870	2870	2870	0
85	20250207	185100	59241805	2870	2870	2870	2870	0
86	20250207	185000	59241805	2870	2870	2870	2870	0
87	20250207	184900	59241805	2870	2870	2870	2870	0
88	20250207	184800	59241805	2870	2870	2870	2870	0
89	20250207	184700	59241805	2870	2870	2870	2870	0
90	20250207	184600	59241805	2870	2870	2870	2870	0
91	20250207	184500	59241805	2870	2870	2870	2870	0
92	20250207	184400	59241805	2870	2870	2870	2870	435
93	20250207	184300	59241805	2870	2870	2870	2870	0
94	20250207	184200	59241805	2870	2870	2870	2870	0
95	20250207	184100	59241805	2870	2870	2870	2870	0
96	20250207	184000	59241805	2870	2870	2870	2870	0
97	20250207	183900	59241805	2870	2870	2870	2870	0
98	20250207	183800	59241805	2870	2870	2870	2870	0
99	20250207	183700	59241805	2870	2870	2870	2870	0
100	20250207	183600	59241805	2870	2870	2870	2870	0
101	20250207	183500	59241805	2870	2870	2870	2870	0
102	20250207	183400	59241805	2870	2870	2870	2870	0
103	20250207	183300	59241805	2870	2870	2870	2870	0
104	20250207	183200	59241805	2870	2870	2870	2870	0
105	20250207	183100	59241805	2870	2870	2870	2870	0
106	20250207	183000	59241805	2870	2870	2870	2870	0
107	20250207	182900	59241805	2870	2870	2870	2870	0
108	20250207	182800	59241805	2870	2870	2870	2870	0
109	20250207	182700	59241805	2870	2870	2870	2870	0
110	20250207	182600	59241805	2870	2870	2870	2870	0
111	20250207	182500	59241805	2870	2870	2870	2870	0
112	20250207	182400	59241805	2870	2870	2870	2870	0
113	20250207	182300	59241805	2870	2870	2870	2870	0
114	20250207	182200	59241805	2870	2870	2870	2870	0
115	20250207	182100	59241805	2870	2870	2870	2870	0
116	20250207	182000	59241805	2870	2870	2870	2870	0
117	20250207	181900	59241805	2870	2870	2870	2870	0
118	20250207	181800	59241805	2870	2870	2870	2870	0
119	20250207	181700	59241805	2870	2870	2870	2870	0
120	20250207	181600	59241805	2870	2870	2870	2870	0
121	20250207	181500	59241805	2870	2870	2870	2870	0
122	20250207	181400	59241805	2870	2870	2870	2870	435
123	20250207	181300	59241805	2870	2870	2870	2870	0
124	20250207	181200	59241805	2870	2870	2870	2870	0
125	20250207	181100	59241805	2870	2870	2870	2870	0
126	20250207	181000	59241805	2870	2870	2870	2870	0
127	20250207	180900	59241805	2870	2870	2870	2870	0
128	20250207	180800	59241805	2870	2870	2870	2870	0
129	20250207	180700	59241805	2870	2870	2870	2870	0
130	20250207	180600	59241805	2870	2870	2870	2870	0
131	20250207	180500	59241805	2870	2870	2870	2870	0
132	20250207	180400	59241805	2870	2870	2870	2870	0
133	20250207	180300	59241805	2870	2870	2870	2870	0
134	20250207	180200	59241805	2870	2870	2870	2870	0
135	20250207	180100	59241805	2870	2870	2870	2870	0
136	20250207	180000	59241805	2870	2870	2870	2870	0
137	20250207	175900	59241805	2870	2870	2870	2870	0
138	20250207	175800	59241805	2870	2870	2870	2870	0
139	20250207	175700	59241805	2870	2870	2870	2870	0
140	20250207	175600	59241805	2870	2870	2870	2870	0
141	20250207	175500	59241805	2870	2870	2870	2870	0
142	20250207	175400	59241805	2870	2870	2870	2870	0
143	20250207	175300	59241805	2870	2870	2870	2870	0
144	20250207	175200	59241805	2870	2870	2870	2870	0
145	20250207	175100	59241805	2870	2870	2870	2870	0
146	20250207	175000	59241805	2870	2870	2870	2870	0
147	20250207	174900	59241805	2870	2870	2870	2870	0
148	20250207	174800	59241805	2870	2870	2870	2870	0
149	20250207	174700	59241805	2870	2870	2870	2870	0
150	20250207	174600	59241805	2870	2870	2870	2870	0
151	20250207	174500	59241805	2870	2870	2870	2870	0
152	20250207	174400	59241805	2870	2870	2870	2870	435
153	20250207	174300	59241805	2870	2870	2870	2870	0
154	20250207	174200	59241805	2870	2870	2870	2870	0
155	20250207	174100	59241805	2870	2870	2870	2870	0
156	20250207	174000	59241805	2870	2870	2870	2870	0
157	20250207	173900	59241805	2870	2870	2870	2870	0
158	20250207	173800	59241805	2870	2870	2870	2870	0
159	20250207	173700	59241805	2870	2870	2870	2870	0
160	20250207	173600	59241805	2870	2870	2870	2870	0
161	20250207	173500	59241805	2870	2870	2870	2870	0
162	20250207	173400	59241805	2870	2870	2870	2870	0
163	20250207	173300	59241805	2870	2870	2870	2870	0
164	20250207	173200	59241805	2870	2870	2870	2870	0
165	20250207	173100	59241805	2870	2870	2870	2870	0
166	20250207	173000	59241805	2870	2870	2870	2870	0
167	20250207	172900	59241805	2870	2870	2870	2870	0
168	20250207	172800	59241805	2870	2870	2870	2870	0
169	20250207	172700	59241805	2870	2870	2870	2870	0
170	20250207	172600	59241805	2870	2870	2870	2870	0
171	20250207	172500	59241805	2870	2870	2870	2870	0
172	20250207	172400	59241805	2870	2870	2870	2870	0
173	20250207	172300	59241805	2870	2870	2870	2870	0
174	20250207	172200	59241805	2870	2870	2870	2870	0
175	20250207	172100	59241805	2870	2870	2870	2870	0
176	20250207	172000	59241805	2870	2870	2870	2870	0
177	20250207	171900	59241805	2870	2870	2870	2870	0
178	20250207	171800	59241805	2870	2870	2870	2870	0
179	20250207	171700	59241805	2870	2870	2870	2870	0
180	20250207	171600	59241805	2870	2870	2870	2870	0
181	20250207	171500	59241805	2870	2870	2870	2870	0
182	20250207	171400	59241805	2870	2870	2870	2870	435
183	20250207	171300	59241805	2870	2870	2870	2870	0
184	20250207	171200	59241805	2870	2870	2870	2870	0
185	20250207	171100	59241805	2870	2870	2870	2870	0
186	20250207	171000	59241805	2870	2870	2870	2870	0
187	20250207	170900	59241805	2870	2870	2870	2870	0
188	20250207	170800	59241805	2870	2870	2870	2870	0
189	20250207	170700	59241805	2870	2870	2870	2870	0
190	20250207	170600	59241805	2870	2870	2870	2870	0
191	20250207	170500	59241805	2870	2870	2870	2870	0
192	20250207	170400	59241805	2870	2870	2870	2870	0
193	20250207	170300	59241805	2870	2870	2870	2870	0
194	20250207	170200	59241805	2870	2870	2870	2870	0
195	20250207	170100	59241805	2870	2870	2870	2870	0
196	20250207	170000	59241805	2870	2870	2870	2870	0
197	20250207	165900	59241805	2870	2870	2870	2870	0
198	20250207	165800	59241805	2870	2870	2870	2870	0
199	20250207	165700	59241805	2870	2870	2870	2870	0
200	20250207	165600	59241805	2870	2870	2870	2870	0
201	20250207	165500	59241805	2870	2870	2870	2870	0
202	20250207	165400	59241805	2870	2870	2870	2870	0
203	20250207	165300	59241805	2870	2870	2870	2870	0
204	20250207	165200	59241805	2870	2870	2870	2870	0
205	20250207	165100	59241805	2870	2870	2870	2870	0
206	20250207	165000	59241805	2870	2870	2870	2870	0
207	20250207	164900	59241805	2870	2870	2870	2870	0
208	20250207	164800	59241805	2870	2870	2870	2870	0
209	20250207	164700	59241805	2870	2870	2870	2870	0
210	20250207	164600	59241805	2870	2870	2870	2870	0
211	20250207	164500	59241805	2870	2870	2870	2870	0
212	20250207	164400	59241805	2870	2870	2870	2870	435
213	20250207	164300	59241805	2870	2870	2870	2870	0
214	20250207	164200	59241805	2870	2870	2870	2870	0
215	20250207	164100	59241805	2870	2870	2870	2870	0
216	20250207	164000	59241805	2870	2870	2870	2870	0
217	20250207	163900	59241805	2870	2870	2870	2870	0
218	20250207	163800	59241805	2870	2870	2870	2870	0
219	20250207	163700	59241805	2870	2870	2870	2870	0
220	20250207	163600	59241805	2870	2870	2870	2870	0
221	20250207	163500	59241805	2870	2870	2870	2870	0
222	20250207	163400	59241805	2870	2870	2870	2870	0
223	20250207	163300	59241805	2870	2870	2870	2870	0
224	20250207	163200	59241805	2870	2870	2870	2870	0
225	20250207	163100	59241805	2870	2870	2870	2870	0
226	20250207	163000	59241805	2870	2870	2870	2870	0
227	20250207	162900	59241805	2870	2870	2870	2870	0
228	20250207	162800	59241805	2870	2870	2870	2870	0
229	20250207	162700	59241805	2870	2870	2870	2870	0
230	20250207	162600	59241805	2870	2870	2870	2870	0
231	20250207	162500	59241805	2870	2870	2870	2870	0
232	20250207	162400	59241805	2870	2870	2870	2870	0
233	20250207	162300	59241805	2870	2870	2870	2870	0
234	20250207	162200	59241805	2870	2870	2870	2870	0
235	20250207	162100	59241805	2870	2870	2870	2870	0
236	20250207	162000	59241805	2870	2870	2870	2870	0
237	20250207	161900	59241805	2870	2870	2870	2870	0
238	20250207	161800	59241805	2870	2870	2870	2870	0
239	20250207	161700	59241805	2870	2870	2870	2870	0
240	20250207	161600	59241805	2870	2870	2870	2870	0
241	20250207	161500	59241805	2870	2870	2870	2870	0
242	20250207	161400	59241805	2870	2870	2870	2870	435
243	20250207	161300	59241805	2870	2870	2870	2870	0
244	20250207	161200	59241805	2870	2870	2870	2870	0
245	20250207	161100	59241805	2870	2870	2870	2870	0
246	20250207	161000	59241805	2870	2870	2870	2870	0
247	20250207	160900	59241805	2870	2870	2870	2870	0
248	20250207	160800	59241805	2870	2870	2870	2870	0
249	20250207	160700	59241805	2870	2870	2870	2870	0
250	20250207	160600	59241805	2870	2870	2870	2870	0
251	20250207	160500	59241805	2870	2870	2870	2870	0
252	20250207	160400	59241805	2870	2870	2870	2870	0
253	20250207	160300	59241805	2870	2870	2870	2870	0
254	20250207	160200	59241805	2870	2870	2870	2870	0
255	20250207	160100	59241805	2870	2870	2870	2870	0
256	20250207	160000	59241805	2870	2870	2870	2870	0
257	20250207	155900	59241805	2870	2870	2870	2870	0
258	20250207	155800	59241805	2870	2870	2870	2870	0
259	20250207	155700	59241805	2870	2870	2870	2870	0
260	20250207	155600	59241805	2870	2870	2870	2870	0
261	20250207	155500	59241805	2870	2870	2870	2870	0
262	20250207	155400	59241805	2870	2870	2870	2870	0
263	20250207	155300	59241805	2870	2870	2870	2870	0
264	20250207	155200	59241805	2870	2870	2870	2870	0
265	20250207	155100	59241805	2870	2870	2870	2870	0
266	20250207	155000	59241805	2870	2870	2870	2870	0
267	20250207	154900	59241805	2870	2870	2870	2870	0
268	20250207	154800	59241805	2870	2870	2870	2870	0
269	20250207	154700	59241805	2870	2870	2870	2870	0
270	20250207	154600	59241805	2870	2870	2870	2870	0
271	20250207	154500	59241805	2870	2870	2870	2870	0
272	20250207	154400	59241805	2870	2870	2870	2870	435
273	20250207	154300	59241805	2870	2870	2870	2870	0
274	20250207	154200	59241805	2870	2870	2870	2870	0
275	20250207	154100	59241805	2870	2870	2870	2870	0
276	20250207	154000	59241805	2870	2870	2870	2870	0
277	20250207	153900	59241805	2870	2870	2870	2870	0
278	20250207	153800	59241805	2870	2870	2870	2870	0
279	20250207	153700	59241805	2870	2870	2870	2870	0
280	20250207	153600	59241805	2870	2870	2870	2870	0
281	20250207	153500	59241805	2870	2870	2870	2870	0
282	20250207	153400	59241805	2870	2870	2870	2870	0
283	20250207	153300	59241805	2870	2870	2870	2870	0
284	20250207	153200	59241805	2870	2870	2870	2870	0
285	20250207	153100	59241805	2870	2870	2870	2870	0
286	20250207	153000	59241805	2870	2870	2870	2870	435
287	20250207	152900	57993355	2875	2875	2875	2875	0
288	20250207	152800	57993355	2875	2875	2875	2875	0
289	20250207	152700	57993355	2875	2875	2875	2875	0
290	20250207	152600	57993355	2875	2875	2875	2875	0
291	20250207	152500	57993355	2875	2875	2875	2875	0
292	20250207	152400	57993355	2875	2875	2875	2875	0
293	20250207	152300	57993355	2875	2875	2875	2875	0
294	20250207	152200	57993355	2875	2875	2875	2875	0
295	20250207	152100	57993355	2875	2875	2875	2875	0
296	20250207	152000	57993355	2875	2875	2875	2875	0
297	20250207	151900	57993355	2875	2870	2875	2870	48
298	20250207	151800	57855360	2875	2890	2890	2870	3032
299	20250207	151700	49125810	2890	2890	2890	2890	28
300	20250207	151600	49044890	2890	2890	2890	2890	20
301	20250207	151500	48987090	2925	2925	2925	2925	0
302	20250207	151400	48987090	2925	2925	2925	2925	0
303	20250207	151300	48987090	2925	2925	2925	2925	0
304	20250207	151200	48987090	2925	2925	2925	2925	0
305	20250207	151100	48987090	2925	2925	2925	2925	12
306	20250207	151000	48951990	2925	2925	2925	2925	6
307	20250207	150900	48934440	2925	2925	2925	2925	0
308	20250207	150800	48934440	2925	2925	2925	2925	0
309	20250207	150700	48934440	2925	2920	2925	2920	31
310	20250207	150600	48843775	2920	2920	2920	2920	0
311	20250207	150500	48843775	2920	2920	2920	2920	1
312	20250207	150400	48840855	2885	2885	2885	2885	0
313	20250207	150300	48840855	2885	2885	2885	2885	0
314	20250207	150200	48840855	2885	2885	2885	2885	0
315	20250207	150100	48840855	2885	2885	2885	2885	0
316	20250207	150000	48840855	2885	2885	2885	2885	0
317	20250207	145900	48840855	2885	2905	2905	2885	1600
318	20250207	145800	44214270	2925	2925	2925	2925	0
319	20250207	145700	44214270	2925	2915	2925	2915	80
320	20250207	145600	43981050	2915	2910	2915	2910	55
321	20250207	145500	43820995	2910	2910	2910	2910	0
322	20250207	145400	43820995	2910	2910	2910	2910	0
323	20250207	145300	43820995	2910	2910	2910	2910	0
324	20250207	145200	43820995	2910	2910	2910	2910	0
325	20250207	145100	43820995	2910	2910	2910	2910	0
326	20250207	145000	43820995	2910	2910	2910	2910	0
327	20250207	144900	43820995	2910	2910	2910	2910	4
328	20250207	144800	43809355	2910	2910	2910	2910	0
329	20250207	144700	43809355	2910	2910	2910	2910	25
330	20250207	144600	43736605	2915	2915	2915	2915	1
331	20250207	144500	43733690	2915	2915	2915	2915	0
332	20250207	144400	43733690	2915	2915	2915	2915	0
333	20250207	144300	43733690	2915	2915	2915	2915	0
334	20250207	144200	43733690	2915	2915	2915	2915	2
335	20250207	144100	43727860	2915	2915	2915	2915	0
336	20250207	144000	43727860	2915	2915	2915	2915	0
337	20250207	143900	43727860	2915	2915	2915	2915	0
338	20250207	143800	43727860	2915	2915	2915	2915	10
339	20250207	143700	43698710	2915	2915	2915	2915	0
340	20250207	143600	43698710	2915	2915	2915	2915	2
341	20250207	143500	43692880	2915	2915	2915	2915	0
342	20250207	143400	43692880	2915	2915	2915	2915	0
343	20250207	143300	43692880	2915	2915	2915	2915	2
344	20250207	143200	43687050	2915	2915	2915	2915	0
345	20250207	143100	43687050	2915	2915	2915	2915	0
346	20250207	143000	43687050	2915	2915	2915	2915	0
347	20250207	142900	43687050	2915	2915	2915	2915	0
348	20250207	142800	43687050	2915	2915	2915	2915	0
349	20250207	142700	43687050	2915	2915	2915	2915	0
350	20250207	142600	43687050	2915	2915	2915	2915	2
351	20250207	142500	43681220	2910	2910	2910	2910	85
352	20250207	142400	43433870	2910	2910	2910	2910	2
353	20250207	142300	43428050	2905	2905	2905	2905	0
354	20250207	142200	43428050	2905	2905	2905	2905	0
355	20250207	142100	43428050	2905	2905	2905	2905	0
356	20250207	142000	43428050	2905	2905	2905	2905	0
357	20250207	141900	43428050	2905	2905	2905	2905	121
358	20250207	141800	43076545	2910	2910	2910	2910	0
359	20250207	141700	43076545	2910	2910	2910	2910	0
360	20250207	141600	43076545	2910	2910	2910	2910	2
361	20250207	141500	43070725	2910	2910	2910	2910	0
362	20250207	141400	43070725	2910	2910	2910	2910	0
363	20250207	141300	43070725	2910	2910	2910	2910	0
364	20250207	141200	43070725	2910	2910	2910	2910	0
365	20250207	141100	43070725	2910	2910	2910	2910	2
366	20250207	141000	43064905	2910	2910	2910	2910	0
367	20250207	140900	43064905	2910	2910	2910	2910	0
368	20250207	140800	43064905	2910	2910	2910	2910	0
369	20250207	140700	43064905	2910	2910	2910	2910	0
370	20250207	140600	43064905	2910	2910	2910	2910	2
371	20250207	140500	43059085	2910	2910	2910	2910	0
372	20250207	140400	43059085	2910	2910	2910	2910	0
373	20250207	140300	43059085	2910	2910	2910	2910	0
374	20250207	140200	43059085	2910	2910	2910	2910	1
375	20250207	140100	43056175	2895	2895	2895	2895	0
376	20250207	140000	43056175	2895	2895	2895	2895	0
377	20250207	135900	43056175	2895	2895	2895	2895	0
378	20250207	135800	43056175	2895	2895	2895	2895	0
379	20250207	135700	43056175	2895	2895	2895	2895	0
380	20250207	135600	43056175	2895	2895	2895	2895	5
381	20250207	135500	43041700	2895	2920	2920	2895	277
382	20250207	135400	42235995	2925	2925	2925	2925	6
383	20250207	135300	42218445	2930	2930	2930	2930	0
384	20250207	135200	42218445	2930	2930	2930	2930	0
385	20250207	135100	42218445	2930	2930	2930	2930	0
386	20250207	135000	42218445	2930	2930	2930	2930	0
387	20250207	134900	42218445	2930	2930	2930	2930	0
388	20250207	134800	42218445	2930	2930	2930	2930	0
389	20250207	134700	42218445	2930	2930	2930	2930	0
390	20250207	134600	42218445	2930	2930	2930	2930	0
391	20250207	134500	42218445	2930	2930	2930	2930	0
392	20250207	134400	42218445	2930	2930	2930	2930	0
393	20250207	134300	42218445	2930	2930	2930	2930	0
394	20250207	134200	42218445	2930	2930	2930	2930	0
395	20250207	134100	42218445	2930	2930	2930	2930	3
396	20250207	134000	42209655	2935	2935	2935	2935	0
397	20250207	133900	42209655	2935	2935	2935	2935	0
398	20250207	133800	42209655	2935	2935	2935	2935	0
399	20250207	133700	42209655	2935	2935	2935	2935	0
400	20250207	133600	42209655	2935	2935	2935	2935	0
401	20250207	133500	42209655	2935	2935	2935	2935	0
402	20250207	133400	42209655	2935	2935	2935	2935	0
403	20250207	133300	42209655	2935	2935	2935	2935	0
404	20250207	133200	42209655	2935	2935	2935	2935	0
405	20250207	133100	42209655	2935	2935	2935	2935	4
406	20250207	133000	42197915	2935	2935	2935	2935	0
407	20250207	132900	42197915	2935	2935	2935	2935	0
408	20250207	132800	42197915	2935	2935	2935	2935	0
409	20250207	132700	42197915	2935	2935	2935	2935	0
410	20250207	132600	42197915	2935	2935	2935	2935	0
411	20250207	132500	42197915	2935	2935	2935	2935	0
412	20250207	132400	42197915	2935	2935	2935	2935	0
413	20250207	132300	42197915	2935	2935	2935	2935	100
414	20250207	132200	41904415	2935	2935	2935	2935	0
415	20250207	132100	41904415	2935	2935	2935	2935	0
416	20250207	132000	41904415	2935	2935	2935	2935	0
417	20250207	131900	41904415	2935	2935	2935	2935	0
418	20250207	131800	41904415	2935	2935	2935	2935	1
419	20250207	131700	41901480	2930	2930	2930	2930	125
420	20250207	131600	41535230	2910	2910	2910	2910	0
421	20250207	131500	41535230	2910	2910	2910	2910	0
422	20250207	131400	41535230	2910	2910	2910	2910	0
423	20250207	131300	41535230	2910	2910	2910	2910	0
424	20250207	131200	41535230	2910	2910	2910	2910	0
425	20250207	131100	41535230	2910	2910	2910	2910	0
426	20250207	131000	41535230	2910	2910	2910	2910	0
427	20250207	130900	41535230	2910	2910	2910	2910	0
428	20250207	130800	41535230	2910	2910	2910	2910	2
429	20250207	130700	41529410	2905	2905	2905	2905	0
430	20250207	130600	41529410	2905	2905	2905	2905	0
431	20250207	130500	41529410	2905	2905	2905	2905	0
432	20250207	130400	41529410	2905	2910	2910	2905	1374
433	20250207	130300	37537340	2935	2935	2935	2935	0
434	20250207	130200	37537340	2935	2935	2935	2935	0
435	20250207	130100	37537340	2935	2935	2935	2935	0
436	20250207	130000	37537340	2935	2930	2935	2930	11
437	20250207	125900	37505105	2935	2935	2935	2935	0
438	20250207	125800	37505105	2935	2935	2935	2935	0
439	20250207	125700	37505105	2935	2935	2935	2935	0
440	20250207	125600	37505105	2935	2935	2935	2935	0
441	20250207	125500	37505105	2935	2935	2935	2935	0
442	20250207	125400	37505105	2935	2935	2935	2935	1
443	20250207	125300	37502170	2910	2930	2930	2910	650
444	20250207	125200	35607320	2935	2935	2935	2935	4
445	20250207	125100	35595580	2940	2940	2940	2940	0
446	20250207	125000	35595580	2940	2940	2940	2940	0
447	20250207	124900	35595580	2940	2940	2940	2940	0
448	20250207	124800	35595580	2940	2940	2940	2940	27
449	20250207	124700	35516200	2940	2940	2940	2940	0
450	20250207	124600	35516200	2940	2940	2940	2940	0
451	20250207	124500	35516200	2940	2940	2940	2940	0
452	20250207	124400	35516200	2940	2940	2940	2940	0
453	20250207	124300	35516200	2940	2940	2940	2940	0
454	20250207	124200	35516200	2940	2940	2940	2940	50
455	20250207	124100	35369200	2940	2940	2940	2940	0
456	20250207	124000	35369200	2940	2940	2940	2940	0
457	20250207	123900	35369200	2940	2940	2940	2940	0
458	20250207	123800	35369200	2940	2940	2940	2940	0
459	20250207	123700	35369200	2940	2940	2940	2940	0
460	20250207	123600	35369200	2940	2940	2940	2940	0
461	20250207	123500	35369200	2940	2940	2940	2940	0
462	20250207	123400	35369200	2940	2940	2940	2940	0
463	20250207	123300	35369200	2940	2940	2940	2940	0
464	20250207	123200	35369200	2940	2940	2940	2940	0
465	20250207	123100	35369200	2940	2940	2940	2940	0
466	20250207	123000	35369200	2940	2940	2940	2940	0
467	20250207	122900	35369200	2940	2940	2940	2940	0
468	20250207	122800	35369200	2940	2930	2940	2930	103
469	20250207	122700	35067310	2930	2930	2930	2930	0
470	20250207	122600	35067310	2930	2930	2930	2930	42
471	20250207	122500	34944250	2930	2930	2930	2930	0
472	20250207	122400	34944250	2930	2930	2930	2930	0
473	20250207	122300	34944250	2930	2930	2930	2930	2
474	20250207	122200	34938390	2930	2930	2930	2930	0
475	20250207	122100	34938390	2930	2930	2930	2930	0
476	20250207	122000	34938390	2930	2930	2930	2930	34
477	20250207	121900	34838770	2930	2930	2930	2930	0
478	20250207	121800	34838770	2930	2930	2930	2930	0
479	20250207	121700	34838770	2930	2930	2930	2930	0
480	20250207	121600	34838770	2930	2930	2930	2930	0
481	20250207	121500	34838770	2930	2930	2930	2930	0
482	20250207	121400	34838770	2930	2930	2930	2930	0
483	20250207	121300	34838770	2930	2930	2930	2930	0
484	20250207	121200	34838770	2930	2930	2930	2930	0
485	20250207	121100	34838770	2930	2930	2930	2930	3
486	20250207	121000	34829980	2930	2930	2930	2930	0
487	20250207	120900	34829980	2930	2930	2930	2930	0
488	20250207	120800	34829980	2930	2930	2930	2930	0
489	20250207	120700	34829980	2930	2930	2930	2930	0
490	20250207	120600	34829980	2930	2930	2930	2930	0
491	20250207	120500	34829980	2930	2930	2930	2930	0
492	20250207	120400	34829980	2930	2930	2930	2930	0
493	20250207	120300	34829980	2930	2930	2930	2930	0
494	20250207	120200	34829980	2930	2930	2930	2930	0
495	20250207	120100	34829980	2930	2930	2930	2930	0
496	20250207	120000	34829980	2930	2930	2930	2930	0
497	20250207	115900	34829980	2930	2930	2930	2930	2
498	20250207	115800	34824120	2910	2910	2910	2910	0
499	20250207	115700	34824120	2910	2910	2910	2910	0
500	20250207	115600	34824120	2910	2910	2910	2910	0
501	20250207	115500	34824120	2910	2900	2910	2900	324
502	20250207	115400	33882740	2905	2905	2905	2905	0
503	20250207	115300	33882740	2905	2905	2905	2905	0
504	20250207	115200	33882740	2905	2905	2905	2905	0
505	20250207	115100	33882740	2905	2905	2905	2905	0
506	20250207	115000	33882740	2905	2905	2905	2905	0
507	20250207	114900	33882740	2905	2905	2905	2905	1
508	20250207	114800	33879835	2890	2890	2890	2890	0
509	20250207	114700	33879835	2890	2890	2890	2890	18
510	20250207	114600	33827815	2890	2890	2890	2890	0
511	20250207	114500	33827815	2890	2890	2890	2890	0
512	20250207	114400	33827815	2890	2890	2890	2890	0
513	20250207	114300	33827815	2890	2890	2890	2890	0
514	20250207	114200	33827815	2890	2890	2890	2890	0
515	20250207	114100	33827815	2890	2890	2890	2890	0
516	20250207	114000	33827815	2890	2905	2905	2890	577
517	20250207	113900	32152010	2910	2910	2910	2910	0
518	20250207	113800	32152010	2910	2910	2910	2910	50
519	20250207	113700	32006510	2910	2910	2910	2910	0
520	20250207	113600	32006510	2910	2910	2910	2910	0
521	20250207	113500	32006510	2910	2910	2910	2910	0
522	20250207	113400	32006510	2910	2910	2910	2910	0
523	20250207	113300	32006510	2910	2910	2910	2910	13
524	20250207	113200	31968680	2910	2910	2910	2910	0
525	20250207	113100	31968680	2910	2910	2910	2910	0
526	20250207	113000	31968680	2910	2910	2910	2910	0
527	20250207	112900	31968680	2910	2910	2910	2910	0
528	20250207	112800	31968680	2910	2910	2910	2910	1
529	20250207	112700	31965770	2910	2910	2910	2910	0
530	20250207	112600	31965770	2910	2910	2910	2910	0
531	20250207	112500	31965770	2910	2910	2910	2910	0
532	20250207	112400	31965770	2910	2910	2910	2910	0
533	20250207	112300	31965770	2910	2910	2910	2910	0
534	20250207	112200	31965770	2910	2910	2910	2910	20
535	20250207	112100	31907570	2910	2910	2910	2910	5
536	20250207	112000	31893020	2930	2930	2930	2930	0
537	20250207	111900	31893020	2930	2930	2930	2930	0
538	20250207	111800	31893020	2930	2930	2930	2930	0
539	20250207	111700	31893020	2930	2930	2930	2930	0
540	20250207	111600	31893020	2930	2930	2930	2930	0
541	20250207	111500	31893020	2930	2930	2930	2930	0
542	20250207	111400	31893020	2930	2930	2930	2930	0
543	20250207	111300	31893020	2930	2930	2930	2930	0
544	20250207	111200	31893020	2930	2930	2930	2930	0
545	20250207	111100	31893020	2930	2930	2930	2930	0
546	20250207	111000	31893020	2930	2930	2930	2930	0
547	20250207	110900	31893020	2930	2930	2930	2930	0
548	20250207	110800	31893020	2930	2930	2930	2930	0
549	20250207	110700	31893020	2930	2930	2930	2930	0
550	20250207	110600	31893020	2930	2930	2930	2930	0
551	20250207	110500	31893020	2930	2930	2930	2930	0
552	20250207	110400	31893020	2930	2930	2930	2930	1
553	20250207	110300	31890090	2925	2925	2925	2925	0
554	20250207	110200	31890090	2925	2925	2925	2925	0
555	20250207	110100	31890090	2925	2925	2925	2925	0
556	20250207	110000	31890090	2925	2900	2925	2900	52
557	20250207	105900	31738015	2895	2895	2895	2895	517
558	20250207	105800	30241300	2880	2915	2915	2840	2486
559	20250207	105700	23113830	2960	2960	2960	2960	0
560	20250207	105600	23113830	2960	2960	2960	2960	0
561	20250207	105500	23113830	2960	2960	2960	2960	0
562	20250207	105400	23113830	2960	2960	2960	2960	0
563	20250207	105300	23113830	2960	2960	2960	2960	0
564	20250207	105200	23113830	2960	2960	2960	2960	0
565	20250207	105100	23113830	2960	2960	2960	2960	0
566	20250207	105000	23113830	2960	2960	2960	2960	0
567	20250207	104900	23113830	2960	2960	2960	2960	0
568	20250207	104800	23113830	2960	2960	2960	2960	0
569	20250207	104700	23113830	2960	2960	2960	2960	0
570	20250207	104600	23113830	2960	2960	2960	2960	0
571	20250207	104500	23113830	2960	2960	2960	2960	10
572	20250207	104400	23084230	2975	2920	2975	2920	1156
573	20250207	104300	19691580	2920	2915	2920	2915	1233
574	20250207	104200	16091840	2910	2915	2915	2910	128
575	20250207	104100	15718830	2915	2915	2915	2915	5
576	20250207	104000	15704255	2920	2920	2920	2920	0
577	20250207	103900	15704255	2920	2935	2935	2920	26
578	20250207	103800	15628185	2935	2935	2935	2935	20
579	20250207	103700	15569485	2935	2935	2935	2935	0
580	20250207	103600	15569485	2935	2935	2935	2935	0
581	20250207	103500	15569485	2935	2915	2935	2915	2
582	20250207	103400	15563635	2915	2915	2915	2915	0
583	20250207	103300	15563635	2915	2915	2915	2915	0
584	20250207	103200	15563635	2915	2915	2915	2915	0
585	20250207	103100	15563635	2915	2915	2915	2915	0
586	20250207	103000	15563635	2915	2915	2915	2915	0
587	20250207	102900	15563635	2915	2915	2915	2915	0
588	20250207	102800	15563635	2915	2915	2915	2915	0
589	20250207	102700	15563635	2915	2915	2915	2915	0
590	20250207	102600	15563635	2915	2905	2915	2905	1079
591	20250207	102500	12418360	2910	2915	2915	2910	81
592	20250207	102400	12182645	2910	2910	2910	2910	177
593	20250207	102300	11667575	2910	2935	2935	2910	832
594	20250207	102200	9232910	2925	2925	2925	2925	0
595	20250207	102100	9232910	2925	2925	2925	2925	0
596	20250207	102000	9232910	2925	2925	2925	2925	1
597	20250207	101900	9229985	2920	2920	2920	2920	0
598	20250207	101800	9229985	2920	2920	2920	2920	10
599	20250207	101700	9200785	2930	2930	2930	2930	0
600	20250207	101600	9200785	2930	2930	2930	2930	0
601	20250207	101500	9200785	2930	2925	2930	2925	5
602	20250207	101400	9186155	2930	2930	2930	2930	9
603	20250207	101300	9159785	2930	2930	2930	2930	1
604	20250207	101200	9156855	2930	2930	2930	2930	0
605	20250207	101100	9156855	2930	2935	2935	2930	12
606	20250207	101000	9121670	2935	2935	2935	2935	0
607	20250207	100900	9121670	2935	2935	2935	2935	0
608	20250207	100800	9121670	2935	2935	2935	2935	0
609	20250207	100700	9121670	2935	2935	2935	2935	0
610	20250207	100600	9121670	2935	2935	2935	2935	0
611	20250207	100500	9121670	2935	2930	2935	2930	68
612	20250207	100400	8922425	2925	2925	2925	2925	0
613	20250207	100300	8922425	2925	2930	2930	2925	25
614	20250207	100200	8849190	2935	2935	2935	2935	200
615	20250207	100100	8262190	2930	2930	2930	2930	0
616	20250207	100000	8262190	2930	2930	2930	2930	20
617	20250207	095900	8203590	2935	2935	2935	2935	0
618	20250207	095800	8203590	2935	2935	2935	2935	0
619	20250207	095700	8203590	2935	2935	2935	2935	0
620	20250207	095600	8203590	2935	2935	2935	2935	52
621	20250207	095500	8050970	2940	2940	2940	2940	10
622	20250207	095400	8021570	2940	2940	2940	2940	0
623	20250207	095300	8021570	2940	2940	2940	2940	0
624	20250207	095200	8021570	2940	2940	2940	2940	0
625	20250207	095100	8021570	2940	2940	2940	2940	0
626	20250207	095000	8021570	2940	2940	2940	2940	20
627	20250207	094900	7962770	2940	2940	2940	2940	0
628	20250207	094800	7962770	2940	2940	2940	2940	0
629	20250207	094700	7962770	2940	2940	2940	2940	1
630	20250207	094600	7959830	2935	2935	2935	2935	0
631	20250207	094500	7959830	2935	2935	2935	2935	0
632	20250207	094400	7959830	2935	2935	2935	2935	0
633	20250207	094300	7959830	2935	2935	2935	2935	0
634	20250207	094200	7959830	2935	2935	2935	2935	0
635	20250207	094100	7959830	2935	2935	2935	2935	0
636	20250207	094000	7959830	2935	2935	2935	2935	0
637	20250207	093900	7959830	2935	2935	2935	2935	96
638	20250207	093800	7678070	2930	2930	2930	2930	0
639	20250207	093700	7678070	2930	2930	2930	2930	0
640	20250207	093600	7678070	2930	2930	2930	2930	0
641	20250207	093500	7678070	2930	2930	2930	2930	0
642	20250207	093400	7678070	2930	2930	2930	2930	0
643	20250207	093300	7678070	2930	2930	2930	2930	7
644	20250207	093200	7657560	2915	2930	2930	2915	6
645	20250207	093100	7640020	2935	2935	2935	2935	0
646	20250207	093000	7640020	2935	2945	2945	2930	802
647	20250207	092900	5279385	2950	2950	2950	2950	0
648	20250207	092800	5279385	2950	2950	2950	2950	0
649	20250207	092700	5279385	2950	2950	2950	2950	0
650	20250207	092600	5279385	2950	2950	2950	2950	385
651	20250207	092500	4143635	2955	2955	2955	2955	0
652	20250207	092400	4143635	2955	2955	2955	2955	0
653	20250207	092300	4143635	2955	2955	2955	2955	0
654	20250207	092200	4143635	2955	2955	2955	2955	1
655	20250207	092100	4140680	2955	2955	2955	2955	19
656	20250207	092000	4084535	2955	2955	2955	2955	0
657	20250207	091900	4084535	2955	2955	2955	2955	0
658	20250207	091800	4084535	2955	2955	2955	2955	0
659	20250207	091700	4084535	2955	2955	2955	2955	0
660	20250207	091600	4084535	2955	2955	2955	2955	10
661	20250207	091500	4054985	2950	2950	2950	2950	0
662	20250207	091400	4054985	2950	2950	2950	2950	0
663	20250207	091300	4054985	2950	2955	2955	2950	227
664	20250207	091200	3384835	2960	2960	2960	2960	0
665	20250207	091100	3384835	2960	2960	2960	2960	4
666	20250207	091000	3372995	2960	2960	2960	2960	0
667	20250207	090900	3372995	2960	2960	2960	2960	3
668	20250207	090800	3364115	2960	2960	2960	2960	0
669	20250207	090700	3364115	2960	2960	2960	2960	0
670	20250207	090600	3364115	2960	2965	2965	2960	1044
671	20250207	090500	273375	2970	2970	2970	2970	0
672	20250207	090400	273375	2970	2970	2970	2970	0
673	20250207	090300	273375	2970	2970	2970	2970	0
674	20250207	090200	273375	2970	2970	2970	2970	0
675	20250207	090100	273375	2970	2975	2975	2970	90
676	20250207	090000	5950	2975	2975	2975	2975	2