KissMeData/243840/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	205600	401263245	4460	4460	4460	4460	1221
3	20250207	205500	401263245	4460	4460	4460	4460	0
4	20250207	205400	401263245	4460	4460	4460	4460	0
5	20250207	205300	401263245	4460	4460	4460	4460	0
6	20250207	205200	401263245	4460	4460	4460	4460	0
7	20250207	205100	401263245	4460	4460	4460	4460	0
8	20250207	205000	401263245	4460	4460	4460	4460	0
9	20250207	204900	401263245	4460	4460	4460	4460	0
10	20250207	204800	401263245	4460	4460	4460	4460	0
11	20250207	204700	401263245	4460	4460	4460	4460	0
12	20250207	204600	401263245	4460	4460	4460	4460	0
13	20250207	204500	401263245	4460	4460	4460	4460	0
14	20250207	204400	401263245	4460	4460	4460	4460	0
15	20250207	204300	401263245	4460	4460	4460	4460	0
16	20250207	204200	401263245	4460	4460	4460	4460	0
17	20250207	204100	401263245	4460	4460	4460	4460	0
18	20250207	204000	401263245	4460	4460	4460	4460	0
19	20250207	203900	401263245	4460	4460	4460	4460	0
20	20250207	203800	401263245	4460	4460	4460	4460	0
21	20250207	203700	401263245	4460	4460	4460	4460	0
22	20250207	203600	401263245	4460	4460	4460	4460	0
23	20250207	203500	401263245	4460	4460	4460	4460	0
24	20250207	203400	401263245	4460	4460	4460	4460	0
25	20250207	203300	401263245	4460	4460	4460	4460	0
26	20250207	203200	401263245	4460	4460	4460	4460	0
27	20250207	203100	401263245	4460	4460	4460	4460	0
28	20250207	203000	401263245	4460	4460	4460	4460	0
29	20250207	202900	401263245	4460	4460	4460	4460	0
30	20250207	202800	401263245	4460	4460	4460	4460	0
31	20250207	202700	401263245	4460	4460	4460	4460	0
32	20250207	202600	401263245	4460	4460	4460	4460	1221
33	20250207	202500	401263245	4460	4460	4460	4460	0
34	20250207	202400	401263245	4460	4460	4460	4460	0
35	20250207	202300	401263245	4460	4460	4460	4460	0
36	20250207	202200	401263245	4460	4460	4460	4460	0
37	20250207	202100	401263245	4460	4460	4460	4460	0
38	20250207	202000	401263245	4460	4460	4460	4460	0
39	20250207	201900	401263245	4460	4460	4460	4460	0
40	20250207	201800	401263245	4460	4460	4460	4460	0
41	20250207	201700	401263245	4460	4460	4460	4460	0
42	20250207	201600	401263245	4460	4460	4460	4460	0
43	20250207	201500	401263245	4460	4460	4460	4460	0
44	20250207	201400	401263245	4460	4460	4460	4460	0
45	20250207	201300	401263245	4460	4460	4460	4460	0
46	20250207	201200	401263245	4460	4460	4460	4460	0
47	20250207	201100	401263245	4460	4460	4460	4460	0
48	20250207	201000	401263245	4460	4460	4460	4460	0
49	20250207	200900	401263245	4460	4460	4460	4460	0
50	20250207	200800	401263245	4460	4460	4460	4460	0
51	20250207	200700	401263245	4460	4460	4460	4460	0
52	20250207	200600	401263245	4460	4460	4460	4460	0
53	20250207	200500	401263245	4460	4460	4460	4460	0
54	20250207	200400	401263245	4460	4460	4460	4460	0
55	20250207	200300	401263245	4460	4460	4460	4460	0
56	20250207	200200	401263245	4460	4460	4460	4460	0
57	20250207	200100	401263245	4460	4460	4460	4460	0
58	20250207	200000	401263245	4460	4460	4460	4460	0
59	20250207	195900	401263245	4460	4460	4460	4460	0
60	20250207	195800	401263245	4460	4460	4460	4460	0
61	20250207	195700	401263245	4460	4460	4460	4460	0
62	20250207	195600	401263245	4460	4460	4460	4460	1221
63	20250207	195500	401263245	4460	4460	4460	4460	0
64	20250207	195400	401263245	4460	4460	4460	4460	0
65	20250207	195300	401263245	4460	4460	4460	4460	0
66	20250207	195200	401263245	4460	4460	4460	4460	0
67	20250207	195100	401263245	4460	4460	4460	4460	0
68	20250207	195000	401263245	4460	4460	4460	4460	0
69	20250207	194900	401263245	4460	4460	4460	4460	0
70	20250207	194800	401263245	4460	4460	4460	4460	0
71	20250207	194700	401263245	4460	4460	4460	4460	0
72	20250207	194600	401263245	4460	4460	4460	4460	0
73	20250207	194500	401263245	4460	4460	4460	4460	0
74	20250207	194400	401263245	4460	4460	4460	4460	0
75	20250207	194300	401263245	4460	4460	4460	4460	0
76	20250207	194200	401263245	4460	4460	4460	4460	0
77	20250207	194100	401263245	4460	4460	4460	4460	0
78	20250207	194000	401263245	4460	4460	4460	4460	0
79	20250207	193900	401263245	4460	4460	4460	4460	0
80	20250207	193800	401263245	4460	4460	4460	4460	0
81	20250207	193700	401263245	4460	4460	4460	4460	0
82	20250207	193600	401263245	4460	4460	4460	4460	0
83	20250207	193500	401263245	4460	4460	4460	4460	0
84	20250207	193400	401263245	4460	4460	4460	4460	0
85	20250207	193300	401263245	4460	4460	4460	4460	0
86	20250207	193200	401263245	4460	4460	4460	4460	0
87	20250207	193100	401263245	4460	4460	4460	4460	0
88	20250207	193000	401263245	4460	4460	4460	4460	0
89	20250207	192900	401263245	4460	4460	4460	4460	0
90	20250207	192800	401263245	4460	4460	4460	4460	0
91	20250207	192700	401263245	4460	4460	4460	4460	0
92	20250207	192600	401263245	4460	4460	4460	4460	1221
93	20250207	192500	401263245	4460	4460	4460	4460	0
94	20250207	192400	401263245	4460	4460	4460	4460	0
95	20250207	192300	401263245	4460	4460	4460	4460	0
96	20250207	192200	401263245	4460	4460	4460	4460	0
97	20250207	192100	401263245	4460	4460	4460	4460	0
98	20250207	192000	401263245	4460	4460	4460	4460	0
99	20250207	191900	401263245	4460	4460	4460	4460	0
100	20250207	191800	401263245	4460	4460	4460	4460	0
101	20250207	191700	401263245	4460	4460	4460	4460	0
102	20250207	191600	401263245	4460	4460	4460	4460	0
103	20250207	191500	401263245	4460	4460	4460	4460	0
104	20250207	191400	401263245	4460	4460	4460	4460	0
105	20250207	191300	401263245	4460	4460	4460	4460	0
106	20250207	191200	401263245	4460	4460	4460	4460	0
107	20250207	191100	401263245	4460	4460	4460	4460	0
108	20250207	191000	401263245	4460	4460	4460	4460	0
109	20250207	190900	401263245	4460	4460	4460	4460	0
110	20250207	190800	401263245	4460	4460	4460	4460	0
111	20250207	190700	401263245	4460	4460	4460	4460	0
112	20250207	190600	401263245	4460	4460	4460	4460	0
113	20250207	190500	401263245	4460	4460	4460	4460	0
114	20250207	190400	401263245	4460	4460	4460	4460	0
115	20250207	190300	401263245	4460	4460	4460	4460	0
116	20250207	190200	401263245	4460	4460	4460	4460	0
117	20250207	190100	401263245	4460	4460	4460	4460	0
118	20250207	190000	401263245	4460	4460	4460	4460	0
119	20250207	185900	401263245	4460	4460	4460	4460	0
120	20250207	185800	401263245	4460	4460	4460	4460	0
121	20250207	185700	401263245	4460	4460	4460	4460	0
122	20250207	185600	401263245	4460	4460	4460	4460	1221
123	20250207	185500	401263245	4460	4460	4460	4460	0
124	20250207	185400	401263245	4460	4460	4460	4460	0
125	20250207	185300	401263245	4460	4460	4460	4460	0
126	20250207	185200	401263245	4460	4460	4460	4460	0
127	20250207	185100	401263245	4460	4460	4460	4460	0
128	20250207	185000	401263245	4460	4460	4460	4460	0
129	20250207	184900	401263245	4460	4460	4460	4460	0
130	20250207	184800	401263245	4460	4460	4460	4460	0
131	20250207	184700	401263245	4460	4460	4460	4460	0
132	20250207	184600	401263245	4460	4460	4460	4460	0
133	20250207	184500	401263245	4460	4460	4460	4460	0
134	20250207	184400	401263245	4460	4460	4460	4460	0
135	20250207	184300	401263245	4460	4460	4460	4460	0
136	20250207	184200	401263245	4460	4460	4460	4460	0
137	20250207	184100	401263245	4460	4460	4460	4460	0
138	20250207	184000	401263245	4460	4460	4460	4460	0
139	20250207	183900	401263245	4460	4460	4460	4460	0
140	20250207	183800	401263245	4460	4460	4460	4460	0
141	20250207	183700	401263245	4460	4460	4460	4460	0
142	20250207	183600	401263245	4460	4460	4460	4460	0
143	20250207	183500	401263245	4460	4460	4460	4460	0
144	20250207	183400	401263245	4460	4460	4460	4460	0
145	20250207	183300	401263245	4460	4460	4460	4460	0
146	20250207	183200	401263245	4460	4460	4460	4460	0
147	20250207	183100	401263245	4460	4460	4460	4460	0
148	20250207	183000	401263245	4460	4460	4460	4460	0
149	20250207	182900	401263245	4460	4460	4460	4460	0
150	20250207	182800	401263245	4460	4460	4460	4460	0
151	20250207	182700	401263245	4460	4460	4460	4460	0
152	20250207	182600	401263245	4460	4460	4460	4460	1221
153	20250207	182500	401263245	4460	4460	4460	4460	0
154	20250207	182400	401263245	4460	4460	4460	4460	0
155	20250207	182300	401263245	4460	4460	4460	4460	0
156	20250207	182200	401263245	4460	4460	4460	4460	0
157	20250207	182100	401263245	4460	4460	4460	4460	0
158	20250207	182000	401263245	4460	4460	4460	4460	0
159	20250207	181900	401263245	4460	4460	4460	4460	0
160	20250207	181800	401263245	4460	4460	4460	4460	0
161	20250207	181700	401263245	4460	4460	4460	4460	0
162	20250207	181600	401263245	4460	4460	4460	4460	0
163	20250207	181500	401263245	4460	4460	4460	4460	0
164	20250207	181400	401263245	4460	4460	4460	4460	0
165	20250207	181300	401263245	4460	4460	4460	4460	0
166	20250207	181200	401263245	4460	4460	4460	4460	0
167	20250207	181100	401263245	4460	4460	4460	4460	0
168	20250207	181000	401263245	4460	4460	4460	4460	0
169	20250207	180900	401263245	4460	4460	4460	4460	0
170	20250207	180800	401263245	4460	4460	4460	4460	0
171	20250207	180700	401263245	4460	4460	4460	4460	0
172	20250207	180600	401263245	4460	4460	4460	4460	0
173	20250207	180500	401263245	4460	4460	4460	4460	0
174	20250207	180400	401263245	4460	4460	4460	4460	0
175	20250207	180300	401263245	4460	4460	4460	4460	0
176	20250207	180200	401263245	4460	4460	4460	4460	0
177	20250207	180100	401263245	4460	4460	4460	4460	0
178	20250207	180000	401263245	4460	4460	4460	4460	0
179	20250207	175900	401263245	4460	4460	4460	4460	0
180	20250207	175800	401263245	4460	4460	4460	4460	0
181	20250207	175700	401263245	4460	4460	4460	4460	0
182	20250207	175600	401263245	4460	4460	4460	4460	1221
183	20250207	175500	401263245	4460	4460	4460	4460	0
184	20250207	175400	401263245	4460	4460	4460	4460	0
185	20250207	175300	401263245	4460	4460	4460	4460	0
186	20250207	175200	401263245	4460	4460	4460	4460	0
187	20250207	175100	401263245	4460	4460	4460	4460	0
188	20250207	175000	401263245	4460	4460	4460	4460	0
189	20250207	174900	401263245	4460	4460	4460	4460	0
190	20250207	174800	401263245	4460	4460	4460	4460	0
191	20250207	174700	401263245	4460	4460	4460	4460	0
192	20250207	174600	401263245	4460	4460	4460	4460	0
193	20250207	174500	401263245	4460	4460	4460	4460	0
194	20250207	174400	401263245	4460	4460	4460	4460	0
195	20250207	174300	401263245	4460	4460	4460	4460	0
196	20250207	174200	401263245	4460	4460	4460	4460	0
197	20250207	174100	401263245	4460	4460	4460	4460	0
198	20250207	174000	401263245	4460	4460	4460	4460	0
199	20250207	173900	401263245	4460	4460	4460	4460	0
200	20250207	173800	401263245	4460	4460	4460	4460	0
201	20250207	173700	401263245	4460	4460	4460	4460	0
202	20250207	173600	401263245	4460	4460	4460	4460	0
203	20250207	173500	401263245	4460	4460	4460	4460	0
204	20250207	173400	401263245	4460	4460	4460	4460	0
205	20250207	173300	401263245	4460	4460	4460	4460	0
206	20250207	173200	401263245	4460	4460	4460	4460	0
207	20250207	173100	401263245	4460	4460	4460	4460	0
208	20250207	173000	401263245	4460	4460	4460	4460	0
209	20250207	172900	401263245	4460	4460	4460	4460	0
210	20250207	172800	401263245	4460	4460	4460	4460	0
211	20250207	172700	401263245	4460	4460	4460	4460	0
212	20250207	172600	401263245	4460	4460	4460	4460	1221
213	20250207	172500	401263245	4460	4460	4460	4460	0
214	20250207	172400	401263245	4460	4460	4460	4460	0
215	20250207	172300	401263245	4460	4460	4460	4460	0
216	20250207	172200	401263245	4460	4460	4460	4460	0
217	20250207	172100	401263245	4460	4460	4460	4460	0
218	20250207	172000	401263245	4460	4460	4460	4460	0
219	20250207	171900	401263245	4460	4460	4460	4460	0
220	20250207	171800	401263245	4460	4460	4460	4460	0
221	20250207	171700	401263245	4460	4460	4460	4460	0
222	20250207	171600	401263245	4460	4460	4460	4460	0
223	20250207	171500	401263245	4460	4460	4460	4460	0
224	20250207	171400	401263245	4460	4460	4460	4460	0
225	20250207	171300	401263245	4460	4460	4460	4460	0
226	20250207	171200	401263245	4460	4460	4460	4460	0
227	20250207	171100	401263245	4460	4460	4460	4460	0
228	20250207	171000	401263245	4460	4460	4460	4460	0
229	20250207	170900	401263245	4460	4460	4460	4460	0
230	20250207	170800	401263245	4460	4460	4460	4460	0
231	20250207	170700	401263245	4460	4460	4460	4460	0
232	20250207	170600	401263245	4460	4460	4460	4460	0
233	20250207	170500	401263245	4460	4460	4460	4460	0
234	20250207	170400	401263245	4460	4460	4460	4460	0
235	20250207	170300	401263245	4460	4460	4460	4460	0
236	20250207	170200	401263245	4460	4460	4460	4460	0
237	20250207	170100	401263245	4460	4460	4460	4460	0
238	20250207	170000	401263245	4460	4460	4460	4460	0
239	20250207	165900	401263245	4460	4460	4460	4460	0
240	20250207	165800	401263245	4460	4460	4460	4460	0
241	20250207	165700	401263245	4460	4460	4460	4460	0
242	20250207	165600	401263245	4460	4460	4460	4460	1221
243	20250207	165500	401263245	4460	4460	4460	4460	0
244	20250207	165400	401263245	4460	4460	4460	4460	0
245	20250207	165300	401263245	4460	4460	4460	4460	0
246	20250207	165200	401263245	4460	4460	4460	4460	0
247	20250207	165100	401263245	4460	4460	4460	4460	0
248	20250207	165000	401263245	4460	4460	4460	4460	0
249	20250207	164900	401263245	4460	4460	4460	4460	0
250	20250207	164800	401263245	4460	4460	4460	4460	0
251	20250207	164700	401263245	4460	4460	4460	4460	0
252	20250207	164600	401263245	4460	4460	4460	4460	0
253	20250207	164500	401263245	4460	4460	4460	4460	0
254	20250207	164400	401263245	4460	4460	4460	4460	0
255	20250207	164300	401263245	4460	4460	4460	4460	0
256	20250207	164200	401263245	4460	4460	4460	4460	0
257	20250207	164100	401263245	4460	4460	4460	4460	0
258	20250207	164000	401263245	4460	4460	4460	4460	0
259	20250207	163900	401263245	4460	4460	4460	4460	0
260	20250207	163800	401263245	4460	4460	4460	4460	0
261	20250207	163700	401263245	4460	4460	4460	4460	0
262	20250207	163600	401263245	4460	4460	4460	4460	0
263	20250207	163500	401263245	4460	4460	4460	4460	0
264	20250207	163400	401263245	4460	4460	4460	4460	0
265	20250207	163300	401263245	4460	4460	4460	4460	0
266	20250207	163200	401263245	4460	4460	4460	4460	0
267	20250207	163100	401263245	4460	4460	4460	4460	0
268	20250207	163000	401263245	4460	4460	4460	4460	0
269	20250207	162900	401263245	4460	4460	4460	4460	0
270	20250207	162800	401263245	4460	4460	4460	4460	0
271	20250207	162700	401263245	4460	4460	4460	4460	0
272	20250207	162600	401263245	4460	4460	4460	4460	1221
273	20250207	162500	401263245	4460	4460	4460	4460	0
274	20250207	162400	401263245	4460	4460	4460	4460	0
275	20250207	162300	401263245	4460	4460	4460	4460	0
276	20250207	162200	401263245	4460	4460	4460	4460	0
277	20250207	162100	401263245	4460	4460	4460	4460	0
278	20250207	162000	401263245	4460	4460	4460	4460	0
279	20250207	161900	401263245	4460	4460	4460	4460	0
280	20250207	161800	401263245	4460	4460	4460	4460	0
281	20250207	161700	401263245	4460	4460	4460	4460	0
282	20250207	161600	401263245	4460	4460	4460	4460	0
283	20250207	161500	401263245	4460	4460	4460	4460	0
284	20250207	161400	401263245	4460	4460	4460	4460	0
285	20250207	161300	401263245	4460	4460	4460	4460	0
286	20250207	161200	401263245	4460	4460	4460	4460	0
287	20250207	161100	401263245	4460	4460	4460	4460	0
288	20250207	161000	401263245	4460	4460	4460	4460	0
289	20250207	160900	401263245	4460	4460	4460	4460	0
290	20250207	160800	401263245	4460	4460	4460	4460	0
291	20250207	160700	401263245	4460	4460	4460	4460	0
292	20250207	160600	401263245	4460	4460	4460	4460	0
293	20250207	160500	401263245	4460	4460	4460	4460	0
294	20250207	160400	401263245	4460	4460	4460	4460	0
295	20250207	160300	401263245	4460	4460	4460	4460	0
296	20250207	160200	401263245	4460	4460	4460	4460	0
297	20250207	160100	401263245	4460	4460	4460	4460	0
298	20250207	160000	401263245	4460	4460	4460	4460	0
299	20250207	155900	401263245	4460	4460	4460	4460	0
300	20250207	155800	401263245	4460	4460	4460	4460	0
301	20250207	155700	401263245	4460	4460	4460	4460	0
302	20250207	155600	401263245	4460	4460	4460	4460	1221
303	20250207	155500	401263245	4460	4460	4460	4460	0
304	20250207	155400	401263245	4460	4460	4460	4460	0
305	20250207	155300	401263245	4460	4460	4460	4460	0
306	20250207	155200	401263245	4460	4460	4460	4460	0
307	20250207	155100	401263245	4460	4460	4460	4460	0
308	20250207	155000	401263245	4460	4460	4460	4460	0
309	20250207	154900	401263245	4460	4460	4460	4460	0
310	20250207	154800	401263245	4460	4460	4460	4460	0
311	20250207	154700	401263245	4460	4460	4460	4460	0
312	20250207	154600	401263245	4460	4460	4460	4460	0
313	20250207	154500	401263245	4460	4460	4460	4460	0
314	20250207	154400	401263245	4460	4460	4460	4460	0
315	20250207	154300	401263245	4460	4460	4460	4460	0
316	20250207	154200	401263245	4460	4460	4460	4460	0
317	20250207	154100	401263245	4460	4460	4460	4460	0
318	20250207	154000	401263245	4460	4460	4460	4460	0
319	20250207	153900	401263245	4460	4460	4460	4460	0
320	20250207	153800	401263245	4460	4460	4460	4460	0
321	20250207	153700	401263245	4460	4460	4460	4460	0
322	20250207	153600	401263245	4460	4460	4460	4460	0
323	20250207	153500	401263245	4460	4460	4460	4460	0
324	20250207	153400	401263245	4460	4460	4460	4460	0
325	20250207	153300	401263245	4460	4460	4460	4460	0
326	20250207	153200	401263245	4460	4460	4460	4460	0
327	20250207	153100	401263245	4460	4460	4460	4460	0
328	20250207	153000	401263245	4460	4460	4460	4460	1221
329	20250207	152900	395817585	4455	4455	4455	4455	0
330	20250207	152800	395817585	4455	4455	4455	4455	0
331	20250207	152700	395817585	4455	4455	4455	4455	0
332	20250207	152600	395817585	4455	4455	4455	4455	0
333	20250207	152500	395817585	4455	4455	4455	4455	0
334	20250207	152400	395817585	4455	4455	4455	4455	0
335	20250207	152300	395817585	4455	4455	4455	4455	0
336	20250207	152200	395817585	4455	4455	4455	4455	0
337	20250207	152100	395817585	4455	4455	4455	4455	0
338	20250207	152000	395817585	4455	4455	4455	4455	0
339	20250207	151900	395817585	4455	4440	4455	4440	980
340	20250207	151800	391465910	4445	4445	4445	4440	132
341	20250207	151700	390879375	4445	4450	4450	4445	685
342	20250207	151600	387834175	4450	4445	4450	4445	89
343	20250207	151500	387438225	4450	4445	4450	4440	304
344	20250207	151400	386087645	4455	4455	4455	4455	1
345	20250207	151300	386083190	4455	4445	4455	4445	1796
346	20250207	151200	378099020	4445	4445	4445	4445	14
347	20250207	151100	378036790	4440	4440	4440	4440	9
348	20250207	151000	377996830	4445	4445	4445	4445	0
349	20250207	150900	377996830	4445	4445	4445	4445	137
350	20250207	150800	377387865	4445	4450	4455	4445	732
351	20250207	150700	374133130	4445	4450	4450	4445	541
352	20250207	150600	371726945	4455	4450	4455	4450	12
353	20250207	150500	371673535	4450	4450	4450	4450	10
354	20250207	150400	371629035	4450	4450	4450	4450	10
355	20250207	150300	371584535	4460	4460	4460	4460	20
356	20250207	150200	371495335	4460	4460	4460	4460	0
357	20250207	150100	371495335	4460	4460	4460	4460	100
358	20250207	150000	371049335	4455	4455	4455	4455	49
359	20250207	145900	370831040	4455	4455	4455	4455	114
360	20250207	145800	370323170	4455	4455	4455	4455	270
361	20250207	145700	369120320	4460	4460	4460	4460	0
362	20250207	145600	369120320	4460	4465	4465	4460	9
363	20250207	145500	369080160	4465	4465	4465	4465	0
364	20250207	145400	369080160	4465	4465	4465	4465	0
365	20250207	145300	369080160	4465	4465	4465	4465	191
366	20250207	145200	368227345	4465	4465	4465	4465	0
367	20250207	145100	368227345	4465	4465	4465	4465	10
368	20250207	145000	368182695	4465	4465	4465	4465	1
369	20250207	144900	368178230	4465	4465	4465	4465	5
370	20250207	144800	368155905	4465	4465	4465	4465	10
371	20250207	144700	368111255	4465	4460	4465	4460	10
372	20250207	144600	368066610	4455	4455	4455	4455	0
373	20250207	144500	368066610	4455	4455	4455	4455	0
374	20250207	144400	368066610	4455	4455	4455	4455	230
375	20250207	144300	367041960	4460	4460	4460	4460	0
376	20250207	144200	367041960	4460	4460	4465	4460	253
377	20250207	144100	365912820	4460	4460	4460	4460	0
378	20250207	144000	365912820	4460	4460	4460	4460	0
379	20250207	143900	365912820	4460	4460	4460	4460	150
380	20250207	143800	365243820	4465	4465	4465	4465	28
381	20250207	143700	365118800	4460	4460	4460	4460	114
382	20250207	143600	364610360	4460	4460	4460	4460	0
383	20250207	143500	364610360	4460	4460	4460	4460	0
384	20250207	143400	364610360	4460	4460	4460	4460	0
385	20250207	143300	364610360	4460	4460	4460	4460	113
386	20250207	143200	364106380	4460	4455	4460	4455	1121
387	20250207	143100	359106750	4455	4455	4455	4455	0
388	20250207	143000	359106750	4455	4460	4460	4455	167
389	20250207	142900	358361950	4460	4460	4460	4460	0
390	20250207	142800	358361950	4460	4460	4460	4460	0
391	20250207	142700	358361950	4460	4460	4460	4460	0
392	20250207	142600	358361950	4460	4460	4460	4460	0
393	20250207	142500	358361950	4460	4460	4460	4460	115
394	20250207	142400	357849050	4455	4455	4455	4455	0
395	20250207	142300	357849050	4455	4455	4455	4455	0
396	20250207	142200	357849050	4455	4455	4455	4455	0
397	20250207	142100	357849050	4455	4455	4455	4455	0
398	20250207	142000	357849050	4455	4455	4455	4455	8
399	20250207	141900	357813410	4460	4460	4460	4460	0
400	20250207	141800	357813410	4460	4460	4460	4460	0
401	20250207	141700	357813410	4460	4460	4460	4460	0
402	20250207	141600	357813410	4460	4460	4460	4460	192
403	20250207	141500	356957090	4455	4455	4455	4455	0
404	20250207	141400	356957090	4455	4455	4455	4455	2
405	20250207	141300	356948180	4455	4455	4455	4455	10
406	20250207	141200	356903630	4455	4455	4455	4455	3
407	20250207	141100	356890265	4455	4455	4455	4455	0
408	20250207	141000	356890265	4455	4455	4455	4455	0
409	20250207	140900	356890265	4455	4455	4455	4455	1
410	20250207	140800	356885810	4455	4455	4460	4455	575
411	20250207	140700	354324180	4450	4450	4450	4450	0
412	20250207	140600	354324180	4450	4450	4450	4450	30
413	20250207	140500	354190680	4450	4450	4450	4450	5
414	20250207	140400	354168430	4450	4450	4450	4450	0
415	20250207	140300	354168430	4450	4450	4450	4450	300
416	20250207	140200	352833430	4445	4445	4445	4445	0
417	20250207	140100	352833430	4445	4445	4445	4445	0
418	20250207	140000	352833430	4445	4445	4445	4445	1
419	20250207	135900	352828985	4445	4445	4445	4445	0
420	20250207	135800	352828985	4445	4445	4445	4445	0
421	20250207	135700	352828985	4445	4445	4445	4445	0
422	20250207	135600	352828985	4445	4445	4445	4445	0
423	20250207	135500	352828985	4445	4445	4445	4445	0
424	20250207	135400	352828985	4445	4445	4445	4445	0
425	20250207	135300	352828985	4445	4445	4445	4445	0
426	20250207	135200	352828985	4445	4445	4445	4445	0
427	20250207	135100	352828985	4445	4445	4445	4445	200
428	20250207	135000	351939985	4445	4445	4445	4445	0
429	20250207	134900	351939985	4445	4445	4445	4445	211
430	20250207	134800	351002090	4450	4450	4450	4450	570
431	20250207	134700	348465590	4455	4455	4455	4455	22
432	20250207	134600	348367580	4450	4450	4450	4450	300
433	20250207	134500	347032580	4450	4455	4455	4450	233
434	20250207	134400	345995095	4455	4455	4455	4455	8
435	20250207	134300	345959455	4455	4455	4455	4455	0
436	20250207	134200	345959455	4455	4455	4455	4455	0
437	20250207	134100	345959455	4455	4455	4455	4455	1
438	20250207	134000	345955000	4455	4455	4455	4455	0
439	20250207	133900	345955000	4455	4455	4455	4455	0
440	20250207	133800	345955000	4455	4455	4455	4455	0
441	20250207	133700	345955000	4455	4455	4455	4455	0
442	20250207	133600	345955000	4455	4455	4455	4455	0
443	20250207	133500	345955000	4455	4455	4455	4455	0
444	20250207	133400	345955000	4455	4455	4455	4455	22
445	20250207	133300	345856990	4455	4455	4455	4455	2
446	20250207	133200	345848080	4455	4455	4455	4455	0
447	20250207	133100	345848080	4455	4455	4455	4455	1210
448	20250207	133000	340457530	4455	4455	4455	4455	1000
449	20250207	132900	336002530	4460	4460	4460	4460	5
450	20250207	132800	335980230	4455	4455	4455	4455	0
451	20250207	132700	335980230	4455	4455	4455	4455	0
452	20250207	132600	335980230	4455	4455	4455	4455	50
453	20250207	132500	335757480	4465	4465	4465	4465	190
454	20250207	132400	334909130	4460	4460	4460	4460	0
455	20250207	132300	334909130	4460	4455	4460	4455	527
456	20250207	132200	332558925	4450	4450	4450	4450	0
457	20250207	132100	332558925	4450	4450	4450	4450	1
458	20250207	132000	332554475	4455	4455	4455	4455	0
459	20250207	131900	332554475	4455	4455	4455	4455	23
460	20250207	131800	332452010	4450	4450	4450	4450	0
461	20250207	131700	332452010	4450	4450	4450	4450	960
462	20250207	131600	328180010	4460	4460	4460	4460	226
463	20250207	131500	327172050	4460	4460	4460	4460	5
464	20250207	131400	327149750	4450	4450	4450	4450	0
465	20250207	131300	327149750	4450	4450	4450	4450	0
466	20250207	131200	327149750	4450	4450	4450	4450	40
467	20250207	131100	326971750	4450	4450	4450	4450	0
468	20250207	131000	326971750	4450	4450	4450	4450	0
469	20250207	130900	326971750	4450	4450	4450	4450	0
470	20250207	130800	326971750	4450	4455	4455	4450	456
471	20250207	130700	324941850	4455	4455	4455	4455	0
472	20250207	130600	324941850	4455	4455	4455	4455	0
473	20250207	130500	324941850	4455	4455	4455	4455	0
474	20250207	130400	324941850	4455	4455	4455	4455	0
475	20250207	130300	324941850	4455	4455	4455	4455	0
476	20250207	130200	324941850	4455	4455	4455	4455	80
477	20250207	130100	324585450	4455	4455	4455	4455	100
478	20250207	130000	324139950	4455	4455	4455	4455	200
479	20250207	125900	323248950	4460	4460	4465	4460	52
480	20250207	125800	323016780	4465	4450	4465	4450	1291
481	20250207	125700	317270715	4450	4450	4450	4450	241
482	20250207	125600	316198265	4450	4450	4450	4450	3
483	20250207	125500	316184915	4450	4450	4450	4450	0
484	20250207	125400	316184915	4450	4450	4450	4450	1
485	20250207	125300	316180465	4450	4450	4450	4450	0
486	20250207	125200	316180465	4450	4450	4450	4450	0
487	20250207	125100	316180465	4450	4450	4450	4450	0
488	20250207	125000	316180465	4450	4450	4450	4450	1
489	20250207	124900	316176015	4440	4440	4440	4440	0
490	20250207	124800	316176015	4440	4455	4455	4440	1002
491	20250207	124700	311726200	4450	4450	4450	4450	0
492	20250207	124600	311726200	4450	4450	4450	4450	0
493	20250207	124500	311726200	4450	4450	4450	4450	209
494	20250207	124400	310796150	4450	4450	4450	4450	152
495	20250207	124300	310119750	4450	4450	4450	4450	0
496	20250207	124200	310119750	4450	4450	4450	4450	0
497	20250207	124100	310119750	4450	4450	4450	4450	0
498	20250207	124000	310119750	4450	4450	4450	4450	0
499	20250207	123900	310119750	4450	4450	4450	4450	0
500	20250207	123800	310119750	4450	4450	4450	4450	2
501	20250207	123700	310110850	4445	4445	4445	4445	140
502	20250207	123600	309488550	4445	4445	4445	4445	0
503	20250207	123500	309488550	4445	4450	4450	4445	30
504	20250207	123400	309355150	4450	4445	4450	4440	21
505	20250207	123300	309261880	4450	4450	4450	4450	0
506	20250207	123200	309261880	4450	4450	4450	4450	0
507	20250207	123100	309261880	4450	4450	4450	4450	0
508	20250207	123000	309261880	4450	4450	4450	4450	0
509	20250207	122900	309261880	4450	4450	4450	4450	0
510	20250207	122800	309261880	4450	4450	4450	4450	0
511	20250207	122700	309261880	4450	4450	4450	4450	0
512	20250207	122600	309261880	4450	4450	4450	4450	0
513	20250207	122500	309261880	4450	4450	4450	4450	0
514	20250207	122400	309261880	4450	4450	4450	4450	156
515	20250207	122300	308567680	4450	4450	4450	4450	1
516	20250207	122200	308563230	4450	4450	4450	4450	12
517	20250207	122100	308509830	4450	4445	4450	4445	51
518	20250207	122000	308282885	4450	4450	4450	4450	848
519	20250207	121900	304509285	4455	4455	4455	4455	0
520	20250207	121800	304509285	4455	4455	4455	4455	0
521	20250207	121700	304509285	4455	4460	4460	4455	218
522	20250207	121600	303538090	4465	4465	4465	4465	0
523	20250207	121500	303538090	4465	4465	4465	4465	0
524	20250207	121400	303538090	4465	4465	4465	4465	0
525	20250207	121300	303538090	4465	4465	4465	4465	0
526	20250207	121200	303538090	4465	4465	4465	4465	0
527	20250207	121100	303538090	4465	4465	4465	4465	1
528	20250207	121000	303533625	4465	4465	4465	4465	0
529	20250207	120900	303533625	4465	4455	4465	4450	702
530	20250207	120800	300405760	4465	4465	4465	4465	0
531	20250207	120700	300405760	4465	4465	4465	4465	0
532	20250207	120600	300405760	4465	4465	4465	4465	3
533	20250207	120500	300392365	4465	4465	4465	4465	0
534	20250207	120400	300392365	4465	4465	4465	4465	228
535	20250207	120300	299374345	4450	4450	4450	4450	0
536	20250207	120200	299374345	4450	4450	4450	4450	0
537	20250207	120100	299374345	4450	4450	4450	4450	0
538	20250207	120000	299374345	4450	4460	4460	4450	70
539	20250207	115900	299062825	4460	4460	4460	4460	150
540	20250207	115800	298393825	4450	4450	4450	4450	14
541	20250207	115700	298331525	4450	4450	4450	4450	0
542	20250207	115600	298331525	4450	4445	4450	4445	152
543	20250207	115500	297655300	4445	4445	4445	4445	55
544	20250207	115400	297410825	4450	4450	4450	4450	0
545	20250207	115300	297410825	4450	4450	4450	4450	0
546	20250207	115200	297410825	4450	4450	4450	4450	0
547	20250207	115100	297410825	4450	4440	4450	4440	2
548	20250207	115000	297401935	4450	4455	4455	4435	3
549	20250207	114900	297388595	4435	4440	4450	4435	1069
550	20250207	114800	292637405	4440	4450	4450	4415	5094
551	20250207	114700	270037085	4455	4455	4455	4455	0
552	20250207	114600	270037085	4455	4455	4455	4455	150
553	20250207	114500	269368835	4455	4455	4455	4455	0
554	20250207	114400	269368835	4455	4455	4455	4455	0
555	20250207	114300	269368835	4455	4455	4455	4455	0
556	20250207	114200	269368835	4455	4450	4455	4450	3
557	20250207	114100	269355480	4450	4450	4450	4450	99
558	20250207	114000	268914930	4455	4455	4455	4455	0
559	20250207	113900	268914930	4455	4455	4455	4455	0
560	20250207	113800	268914930	4455	4455	4455	4440	153
561	20250207	113700	268233340	4440	4445	4450	4440	1688
562	20250207	113600	260722190	4430	4435	4435	4430	1500
563	20250207	113500	254076480	4430	4430	4430	4430	0
564	20250207	113400	254076480	4430	4450	4450	4430	4009
565	20250207	113300	236266560	4460	4455	4460	4455	97
566	20250207	113200	235834045	4455	4455	4455	4455	56
567	20250207	113100	235584565	4450	4450	4450	4450	0
568	20250207	113000	235584565	4450	4450	4450	4450	0
569	20250207	112900	235584565	4450	4450	4450	4450	1
570	20250207	112800	235580115	4450	4450	4450	4450	689
571	20250207	112700	232514065	4450	4450	4450	4450	0
572	20250207	112600	232514065	4450	4450	4450	4450	1000
573	20250207	112500	228064065	4455	4455	4455	4455	39
574	20250207	112400	227890320	4455	4460	4460	4455	213
575	20250207	112300	226940440	4460	4460	4460	4460	0
576	20250207	112200	226940440	4460	4460	4460	4460	112
577	20250207	112100	226440920	4460	4460	4460	4460	3
578	20250207	112000	226427540	4460	4460	4460	4460	0
579	20250207	111900	226427540	4460	4460	4460	4460	0
580	20250207	111800	226427540	4460	4460	4460	4460	0
581	20250207	111700	226427540	4460	4455	4460	4450	187
582	20250207	111600	225594645	4460	4460	4460	4460	24
583	20250207	111500	225487605	4460	4460	4460	4460	0
584	20250207	111400	225487605	4460	4460	4460	4460	0
585	20250207	111300	225487605	4460	4460	4460	4460	4
586	20250207	111200	225469765	4455	4450	4455	4450	349
587	20250207	111100	223916195	4445	4445	4445	4445	20
588	20250207	111000	223827295	4450	4450	4450	4450	0
589	20250207	110900	223827295	4450	4445	4450	4445	103
590	20250207	110800	223369245	4445	4445	4445	4445	232
591	20250207	110700	222338005	4445	4445	4445	4445	0
592	20250207	110600	222338005	4445	4445	4445	4445	131
593	20250207	110500	221755710	4445	4445	4445	4445	0
594	20250207	110400	221755710	4445	4445	4445	4445	0
595	20250207	110300	221755710	4445	4445	4445	4445	0
596	20250207	110200	221755710	4445	4445	4445	4445	1
597	20250207	110100	221751265	4445	4445	4445	4445	79
598	20250207	110000	221400110	4435	4435	4435	4435	250
599	20250207	105900	220291360	4430	4430	4430	4430	999
600	20250207	105800	215865790	4445	4445	4445	4445	1
601	20250207	105700	215861345	4435	4435	4435	4435	0
602	20250207	105600	215861345	4435	4435	4435	4435	0
603	20250207	105500	215861345	4435	4435	4435	4435	101
604	20250207	105400	215413410	4430	4430	4430	4430	0
605	20250207	105300	215413410	4430	4430	4430	4430	0
606	20250207	105200	215413410	4430	4440	4440	4430	1250
607	20250207	105100	209875780	4440	4440	4440	4440	0
608	20250207	105000	209875780	4440	4440	4440	4440	0
609	20250207	104900	209875780	4440	4440	4440	4440	0
610	20250207	104800	209875780	4440	4440	4440	4440	20
611	20250207	104700	209786980	4430	4430	4430	4430	0
612	20250207	104600	209786980	4430	4430	4430	4430	100
613	20250207	104500	209343980	4435	4435	4435	4435	587
614	20250207	104400	206740635	4435	4435	4435	4435	49
615	20250207	104300	206523320	4435	4435	4435	4435	20
616	20250207	104200	206434620	4440	4435	4440	4435	229
617	20250207	104100	205418505	4435	4435	4435	4435	4
618	20250207	104000	205400765	4435	4435	4435	4435	10
619	20250207	103900	205356415	4435	4430	4435	4430	14
620	20250207	103800	205294390	4430	4425	4430	4425	1372
621	20250207	103700	199222790	4425	4425	4425	4425	0
622	20250207	103600	199222790	4425	4425	4425	4425	0
623	20250207	103500	199222790	4425	4425	4425	4420	66
624	20250207	103400	198931060	4420	4425	4425	4420	2
625	20250207	103300	198922215	4420	4420	4425	4420	75
626	20250207	103200	198590710	4415	4415	4420	4415	34
627	20250207	103100	198440470	4410	4410	4410	4410	10
628	20250207	103000	198396370	4415	4415	4420	4415	6
629	20250207	102900	198369875	4420	4415	4420	4415	14
630	20250207	102800	198308055	4415	4410	4415	4410	52
631	20250207	102700	198078490	4410	4405	4410	4405	176
632	20250207	102600	197303205	4410	4410	4410	4410	1026
633	20250207	102500	192778545	4415	4415	4415	4415	22
634	20250207	102400	192681415	4415	4420	4420	4415	894
635	20250207	102300	188733565	4420	4420	4420	4420	532
636	20250207	102200	186382125	4420	4420	4420	4420	867
637	20250207	102100	182549985	4420	4420	4420	4420	0
638	20250207	102000	182549985	4420	4420	4420	4420	54
639	20250207	101900	182311305	4420	4420	4425	4420	1101
640	20250207	101800	177444880	4420	4420	4420	4420	0
641	20250207	101700	177444880	4420	4420	4420	4420	10
642	20250207	101600	177400680	4420	4420	4420	4420	33
643	20250207	101500	177254820	4420	4420	4420	4420	708
644	20250207	101400	174125460	4425	4425	4425	4425	539
645	20250207	101300	171740385	4430	4425	4430	4425	2
646	20250207	101200	171731530	4435	4420	4435	4420	456
647	20250207	101100	169715995	4420	4420	4420	4420	86
648	20250207	101000	169335875	4420	4420	4420	4420	0
649	20250207	100900	169335875	4420	4420	4420	4420	26
650	20250207	100800	169220955	4425	4425	4430	4425	3
651	20250207	100700	169207675	4425	4420	4425	4420	9
652	20250207	100600	169167855	4430	4420	4430	4420	525
653	20250207	100500	166847345	4415	4420	4420	4415	80
654	20250207	100400	166493845	4420	4420	4420	4420	12
655	20250207	100300	166440805	4420	4420	4425	4415	596
656	20250207	100200	163807565	4425	4425	4425	4425	153
657	20250207	100100	163130540	4430	4435	4435	4430	2150
658	20250207	100000	153605980	4435	4435	4435	4435	19
659	20250207	095900	153521715	4435	4445	4445	4435	826
660	20250207	095800	149854925	4445	4450	4450	4445	36
661	20250207	095700	149694895	4450	4450	4450	4445	3
662	20250207	095600	149681550	4455	4455	4455	4455	0
663	20250207	095500	149681550	4455	4450	4455	4450	2
664	20250207	095400	149672645	4455	4455	4455	4455	0
665	20250207	095300	149672645	4455	4445	4455	4445	62
666	20250207	095200	149397045	4450	4450	4450	4450	0
667	20250207	095100	149397045	4450	4450	4455	4450	276
668	20250207	095000	148168820	4455	4455	4455	4455	0
669	20250207	094900	148168820	4455	4455	4455	4455	1
670	20250207	094800	148164365	4460	4460	4460	4460	1
671	20250207	094700	148159905	4460	4460	4460	4455	8
672	20250207	094600	148124230	4465	4465	4465	4465	17
673	20250207	094500	148048325	4465	4455	4465	4455	22
674	20250207	094400	147950290	4450	4450	4450	4445	368
675	20250207	094300	146312695	4455	4455	4455	4455	1
676	20250207	094200	146308240	4450	4455	4455	4450	90
677	20250207	094100	145907560	4455	4455	4460	4455	962
678	20250207	094000	141621740	4455	4465	4465	4455	1075
679	20250207	093900	136822615	4465	4465	4465	4465	1
680	20250207	093800	136818150	4465	4465	4465	4465	1244
681	20250207	093700	131263690	4460	4465	4465	4460	503
682	20250207	093600	129020300	4485	4485	4485	4485	0
683	20250207	093500	129020300	4485	4485	4485	4485	0
684	20250207	093400	129020300	4485	4455	4485	4445	3004
685	20250207	093300	115598725	4455	4465	4465	4455	1404
686	20250207	093200	109337945	4460	4455	4460	4455	632
687	20250207	093100	106520625	4455	4450	4455	4450	70
688	20250207	093000	106209070	4445	4445	4445	4445	0
689	20250207	092900	106209070	4445	4445	4445	4445	86
690	20250207	092800	105826800	4445	4445	4445	4440	231
691	20250207	092700	104801105	4445	4450	4450	4440	65
692	20250207	092600	104512470	4455	4460	4465	4445	816
693	20250207	092500	100879850	4455	4455	4455	4455	1
694	20250207	092400	100875395	4455	4465	4465	4455	212
695	20250207	092300	99930905	4470	4475	4480	4470	690
696	20250207	092200	96843740	4480	4485	4485	4480	769
697	20250207	092100	93398055	4485	4490	4495	4485	780
698	20250207	092000	89897135	4485	4495	4495	4485	19
699	20250207	091900	89811825	4495	4490	4495	4490	71
700	20250207	091800	89493030	4490	4490	4490	4485	383
701	20250207	091700	87774215	4490	4495	4495	4485	1355
702	20250207	091600	81690340	4490	4495	4505	4485	1155
703	20250207	091500	76504900	4505	4485	4515	4485	564
704	20250207	091400	73964745	4485	4475	4485	4475	1719
705	20250207	091300	66263735	4475	4475	4475	4475	480
706	20250207	091200	64115735	4475	4460	4475	4460	353
707	20250207	091100	62540130	4455	4450	4460	4450	667
708	20250207	091000	59566980	4450	4435	4455	4435	283
709	20250207	090900	58307835	4425	4420	4445	4420	314
710	20250207	090800	56917220	4425	4420	4425	4410	1637
711	20250207	090700	49689055	4425	4410	4430	4410	1447
712	20250207	090600	43299310	4405	4405	4405	4405	0
713	20250207	090500	43299310	4405	4405	4410	4405	27
714	20250207	090400	43180370	4390	4395	4395	4390	186
715	20250207	090300	42363325	4390	4385	4390	4385	433
716	20250207	090200	40464515	4380	4405	4405	4380	3530
717	20250207	090100	24960285	4405	4440	4440	4405	3328
718	20250207	090000	10264410	4440	4450	4460	4440	2307