KissMeData/147760/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	203000	78922445	2935	2935	2935	2935	3296
3	20250207	202900	78922445	2935	2935	2935	2935	0
4	20250207	202800	78922445	2935	2935	2935	2935	0
5	20250207	202700	78922445	2935	2935	2935	2935	0
6	20250207	202600	78922445	2935	2935	2935	2935	0
7	20250207	202500	78922445	2935	2935	2935	2935	0
8	20250207	202400	78922445	2935	2935	2935	2935	0
9	20250207	202300	78922445	2935	2935	2935	2935	0
10	20250207	202200	78922445	2935	2935	2935	2935	0
11	20250207	202100	78922445	2935	2935	2935	2935	0
12	20250207	202000	78922445	2935	2935	2935	2935	0
13	20250207	201900	78922445	2935	2935	2935	2935	0
14	20250207	201800	78922445	2935	2935	2935	2935	0
15	20250207	201700	78922445	2935	2935	2935	2935	0
16	20250207	201600	78922445	2935	2935	2935	2935	0
17	20250207	201500	78922445	2935	2935	2935	2935	0
18	20250207	201400	78922445	2935	2935	2935	2935	0
19	20250207	201300	78922445	2935	2935	2935	2935	0
20	20250207	201200	78922445	2935	2935	2935	2935	0
21	20250207	201100	78922445	2935	2935	2935	2935	0
22	20250207	201000	78922445	2935	2935	2935	2935	0
23	20250207	200900	78922445	2935	2935	2935	2935	0
24	20250207	200800	78922445	2935	2935	2935	2935	0
25	20250207	200700	78922445	2935	2935	2935	2935	0
26	20250207	200600	78922445	2935	2935	2935	2935	0
27	20250207	200500	78922445	2935	2935	2935	2935	0
28	20250207	200400	78922445	2935	2935	2935	2935	0
29	20250207	200300	78922445	2935	2935	2935	2935	0
30	20250207	200200	78922445	2935	2935	2935	2935	0
31	20250207	200100	78922445	2935	2935	2935	2935	0
32	20250207	200000	78922445	2935	2935	2935	2935	3296
33	20250207	195900	78922445	2935	2935	2935	2935	0
34	20250207	195800	78922445	2935	2935	2935	2935	0
35	20250207	195700	78922445	2935	2935	2935	2935	0
36	20250207	195600	78922445	2935	2935	2935	2935	0
37	20250207	195500	78922445	2935	2935	2935	2935	0
38	20250207	195400	78922445	2935	2935	2935	2935	0
39	20250207	195300	78922445	2935	2935	2935	2935	0
40	20250207	195200	78922445	2935	2935	2935	2935	0
41	20250207	195100	78922445	2935	2935	2935	2935	0
42	20250207	195000	78922445	2935	2935	2935	2935	0
43	20250207	194900	78922445	2935	2935	2935	2935	0
44	20250207	194800	78922445	2935	2935	2935	2935	0
45	20250207	194700	78922445	2935	2935	2935	2935	0
46	20250207	194600	78922445	2935	2935	2935	2935	0
47	20250207	194500	78922445	2935	2935	2935	2935	0
48	20250207	194400	78922445	2935	2935	2935	2935	0
49	20250207	194300	78922445	2935	2935	2935	2935	0
50	20250207	194200	78922445	2935	2935	2935	2935	0
51	20250207	194100	78922445	2935	2935	2935	2935	0
52	20250207	194000	78922445	2935	2935	2935	2935	0
53	20250207	193900	78922445	2935	2935	2935	2935	0
54	20250207	193800	78922445	2935	2935	2935	2935	0
55	20250207	193700	78922445	2935	2935	2935	2935	0
56	20250207	193600	78922445	2935	2935	2935	2935	0
57	20250207	193500	78922445	2935	2935	2935	2935	0
58	20250207	193400	78922445	2935	2935	2935	2935	0
59	20250207	193300	78922445	2935	2935	2935	2935	0
60	20250207	193200	78922445	2935	2935	2935	2935	0
61	20250207	193100	78922445	2935	2935	2935	2935	0
62	20250207	193000	78922445	2935	2935	2935	2935	3296
63	20250207	192900	78922445	2935	2935	2935	2935	0
64	20250207	192800	78922445	2935	2935	2935	2935	0
65	20250207	192700	78922445	2935	2935	2935	2935	0
66	20250207	192600	78922445	2935	2935	2935	2935	0
67	20250207	192500	78922445	2935	2935	2935	2935	0
68	20250207	192400	78922445	2935	2935	2935	2935	0
69	20250207	192300	78922445	2935	2935	2935	2935	0
70	20250207	192200	78922445	2935	2935	2935	2935	0
71	20250207	192100	78922445	2935	2935	2935	2935	0
72	20250207	192000	78922445	2935	2935	2935	2935	0
73	20250207	191900	78922445	2935	2935	2935	2935	0
74	20250207	191800	78922445	2935	2935	2935	2935	0
75	20250207	191700	78922445	2935	2935	2935	2935	0
76	20250207	191600	78922445	2935	2935	2935	2935	0
77	20250207	191500	78922445	2935	2935	2935	2935	0
78	20250207	191400	78922445	2935	2935	2935	2935	0
79	20250207	191300	78922445	2935	2935	2935	2935	0
80	20250207	191200	78922445	2935	2935	2935	2935	0
81	20250207	191100	78922445	2935	2935	2935	2935	0
82	20250207	191000	78922445	2935	2935	2935	2935	0
83	20250207	190900	78922445	2935	2935	2935	2935	0
84	20250207	190800	78922445	2935	2935	2935	2935	0
85	20250207	190700	78922445	2935	2935	2935	2935	0
86	20250207	190600	78922445	2935	2935	2935	2935	0
87	20250207	190500	78922445	2935	2935	2935	2935	0
88	20250207	190400	78922445	2935	2935	2935	2935	0
89	20250207	190300	78922445	2935	2935	2935	2935	0
90	20250207	190200	78922445	2935	2935	2935	2935	0
91	20250207	190100	78922445	2935	2935	2935	2935	0
92	20250207	190000	78922445	2935	2935	2935	2935	3296
93	20250207	185900	78922445	2935	2935	2935	2935	0
94	20250207	185800	78922445	2935	2935	2935	2935	0
95	20250207	185700	78922445	2935	2935	2935	2935	0
96	20250207	185600	78922445	2935	2935	2935	2935	0
97	20250207	185500	78922445	2935	2935	2935	2935	0
98	20250207	185400	78922445	2935	2935	2935	2935	0
99	20250207	185300	78922445	2935	2935	2935	2935	0
100	20250207	185200	78922445	2935	2935	2935	2935	0
101	20250207	185100	78922445	2935	2935	2935	2935	0
102	20250207	185000	78922445	2935	2935	2935	2935	0
103	20250207	184900	78922445	2935	2935	2935	2935	0
104	20250207	184800	78922445	2935	2935	2935	2935	0
105	20250207	184700	78922445	2935	2935	2935	2935	0
106	20250207	184600	78922445	2935	2935	2935	2935	0
107	20250207	184500	78922445	2935	2935	2935	2935	0
108	20250207	184400	78922445	2935	2935	2935	2935	0
109	20250207	184300	78922445	2935	2935	2935	2935	0
110	20250207	184200	78922445	2935	2935	2935	2935	0
111	20250207	184100	78922445	2935	2935	2935	2935	0
112	20250207	184000	78922445	2935	2935	2935	2935	0
113	20250207	183900	78922445	2935	2935	2935	2935	0
114	20250207	183800	78922445	2935	2935	2935	2935	0
115	20250207	183700	78922445	2935	2935	2935	2935	0
116	20250207	183600	78922445	2935	2935	2935	2935	0
117	20250207	183500	78922445	2935	2935	2935	2935	0
118	20250207	183400	78922445	2935	2935	2935	2935	0
119	20250207	183300	78922445	2935	2935	2935	2935	0
120	20250207	183200	78922445	2935	2935	2935	2935	0
121	20250207	183100	78922445	2935	2935	2935	2935	0
122	20250207	183000	78922445	2935	2935	2935	2935	3296
123	20250207	182900	78922445	2935	2935	2935	2935	0
124	20250207	182800	78922445	2935	2935	2935	2935	0
125	20250207	182700	78922445	2935	2935	2935	2935	0
126	20250207	182600	78922445	2935	2935	2935	2935	0
127	20250207	182500	78922445	2935	2935	2935	2935	0
128	20250207	182400	78922445	2935	2935	2935	2935	0
129	20250207	182300	78922445	2935	2935	2935	2935	0
130	20250207	182200	78922445	2935	2935	2935	2935	0
131	20250207	182100	78922445	2935	2935	2935	2935	0
132	20250207	182000	78922445	2935	2935	2935	2935	0
133	20250207	181900	78922445	2935	2935	2935	2935	0
134	20250207	181800	78922445	2935	2935	2935	2935	0
135	20250207	181700	78922445	2935	2935	2935	2935	0
136	20250207	181600	78922445	2935	2935	2935	2935	0
137	20250207	181500	78922445	2935	2935	2935	2935	0
138	20250207	181400	78922445	2935	2935	2935	2935	0
139	20250207	181300	78922445	2935	2935	2935	2935	0
140	20250207	181200	78922445	2935	2935	2935	2935	0
141	20250207	181100	78922445	2935	2935	2935	2935	0
142	20250207	181000	78922445	2935	2935	2935	2935	0
143	20250207	180900	78922445	2935	2935	2935	2935	0
144	20250207	180800	78922445	2935	2935	2935	2935	0
145	20250207	180700	78922445	2935	2935	2935	2935	0
146	20250207	180600	78922445	2935	2935	2935	2935	0
147	20250207	180500	78922445	2935	2935	2935	2935	0
148	20250207	180400	78922445	2935	2935	2935	2935	0
149	20250207	180300	78922445	2935	2935	2935	2935	0
150	20250207	180200	78922445	2935	2935	2935	2935	0
151	20250207	180100	78922445	2935	2935	2935	2935	0
152	20250207	180000	78922445	2935	2935	2935	2935	3296
153	20250207	175900	78922445	2935	2935	2935	2935	0
154	20250207	175800	78922445	2935	2935	2935	2935	0
155	20250207	175700	78922445	2935	2935	2935	2935	0
156	20250207	175600	78922445	2935	2935	2935	2935	0
157	20250207	175500	78922445	2935	2935	2935	2935	0
158	20250207	175400	78922445	2935	2935	2935	2935	0
159	20250207	175300	78922445	2935	2935	2935	2935	0
160	20250207	175200	78922445	2935	2935	2935	2935	0
161	20250207	175100	78922445	2935	2935	2935	2935	0
162	20250207	175000	78922445	2935	2935	2935	2935	0
163	20250207	174900	78922445	2935	2935	2935	2935	0
164	20250207	174800	78922445	2935	2935	2935	2935	0
165	20250207	174700	78922445	2935	2935	2935	2935	0
166	20250207	174600	78922445	2935	2935	2935	2935	0
167	20250207	174500	78922445	2935	2935	2935	2935	0
168	20250207	174400	78922445	2935	2935	2935	2935	0
169	20250207	174300	78922445	2935	2935	2935	2935	0
170	20250207	174200	78922445	2935	2935	2935	2935	0
171	20250207	174100	78922445	2935	2935	2935	2935	0
172	20250207	174000	78922445	2935	2935	2935	2935	0
173	20250207	173900	78922445	2935	2935	2935	2935	0
174	20250207	173800	78922445	2935	2935	2935	2935	0
175	20250207	173700	78922445	2935	2935	2935	2935	0
176	20250207	173600	78922445	2935	2935	2935	2935	0
177	20250207	173500	78922445	2935	2935	2935	2935	0
178	20250207	173400	78922445	2935	2935	2935	2935	0
179	20250207	173300	78922445	2935	2935	2935	2935	0
180	20250207	173200	78922445	2935	2935	2935	2935	0
181	20250207	173100	78922445	2935	2935	2935	2935	0
182	20250207	173000	78922445	2935	2935	2935	2935	3296
183	20250207	172900	78922445	2935	2935	2935	2935	0
184	20250207	172800	78922445	2935	2935	2935	2935	0
185	20250207	172700	78922445	2935	2935	2935	2935	0
186	20250207	172600	78922445	2935	2935	2935	2935	0
187	20250207	172500	78922445	2935	2935	2935	2935	0
188	20250207	172400	78922445	2935	2935	2935	2935	0
189	20250207	172300	78922445	2935	2935	2935	2935	0
190	20250207	172200	78922445	2935	2935	2935	2935	0
191	20250207	172100	78922445	2935	2935	2935	2935	0
192	20250207	172000	78922445	2935	2935	2935	2935	0
193	20250207	171900	78922445	2935	2935	2935	2935	0
194	20250207	171800	78922445	2935	2935	2935	2935	0
195	20250207	171700	78922445	2935	2935	2935	2935	0
196	20250207	171600	78922445	2935	2935	2935	2935	0
197	20250207	171500	78922445	2935	2935	2935	2935	0
198	20250207	171400	78922445	2935	2935	2935	2935	0
199	20250207	171300	78922445	2935	2935	2935	2935	0
200	20250207	171200	78922445	2935	2935	2935	2935	0
201	20250207	171100	78922445	2935	2935	2935	2935	0
202	20250207	171000	78922445	2935	2935	2935	2935	0
203	20250207	170900	78922445	2935	2935	2935	2935	0
204	20250207	170800	78922445	2935	2935	2935	2935	0
205	20250207	170700	78922445	2935	2935	2935	2935	0
206	20250207	170600	78922445	2935	2935	2935	2935	0
207	20250207	170500	78922445	2935	2935	2935	2935	0
208	20250207	170400	78922445	2935	2935	2935	2935	0
209	20250207	170300	78922445	2935	2935	2935	2935	0
210	20250207	170200	78922445	2935	2935	2935	2935	0
211	20250207	170100	78922445	2935	2935	2935	2935	0
212	20250207	170000	78922445	2935	2935	2935	2935	3296
213	20250207	165900	78922445	2935	2935	2935	2935	0
214	20250207	165800	78922445	2935	2935	2935	2935	0
215	20250207	165700	78922445	2935	2935	2935	2935	0
216	20250207	165600	78922445	2935	2935	2935	2935	0
217	20250207	165500	78922445	2935	2935	2935	2935	0
218	20250207	165400	78922445	2935	2935	2935	2935	0
219	20250207	165300	78922445	2935	2935	2935	2935	0
220	20250207	165200	78922445	2935	2935	2935	2935	0
221	20250207	165100	78922445	2935	2935	2935	2935	0
222	20250207	165000	78922445	2935	2935	2935	2935	0
223	20250207	164900	78922445	2935	2935	2935	2935	0
224	20250207	164800	78922445	2935	2935	2935	2935	0
225	20250207	164700	78922445	2935	2935	2935	2935	0
226	20250207	164600	78922445	2935	2935	2935	2935	0
227	20250207	164500	78922445	2935	2935	2935	2935	0
228	20250207	164400	78922445	2935	2935	2935	2935	0
229	20250207	164300	78922445	2935	2935	2935	2935	0
230	20250207	164200	78922445	2935	2935	2935	2935	0
231	20250207	164100	78922445	2935	2935	2935	2935	0
232	20250207	164000	78922445	2935	2935	2935	2935	0
233	20250207	163900	78922445	2935	2935	2935	2935	0
234	20250207	163800	78922445	2935	2935	2935	2935	0
235	20250207	163700	78922445	2935	2935	2935	2935	0
236	20250207	163600	78922445	2935	2935	2935	2935	0
237	20250207	163500	78922445	2935	2935	2935	2935	0
238	20250207	163400	78922445	2935	2935	2935	2935	0
239	20250207	163300	78922445	2935	2935	2935	2935	0
240	20250207	163200	78922445	2935	2935	2935	2935	0
241	20250207	163100	78922445	2935	2935	2935	2935	0
242	20250207	163000	78922445	2935	2935	2935	2935	3296
243	20250207	162900	78922445	2935	2935	2935	2935	0
244	20250207	162800	78922445	2935	2935	2935	2935	0
245	20250207	162700	78922445	2935	2935	2935	2935	0
246	20250207	162600	78922445	2935	2935	2935	2935	0
247	20250207	162500	78922445	2935	2935	2935	2935	0
248	20250207	162400	78922445	2935	2935	2935	2935	0
249	20250207	162300	78922445	2935	2935	2935	2935	0
250	20250207	162200	78922445	2935	2935	2935	2935	0
251	20250207	162100	78922445	2935	2935	2935	2935	0
252	20250207	162000	78922445	2935	2935	2935	2935	0
253	20250207	161900	78922445	2935	2935	2935	2935	0
254	20250207	161800	78922445	2935	2935	2935	2935	0
255	20250207	161700	78922445	2935	2935	2935	2935	0
256	20250207	161600	78922445	2935	2935	2935	2935	0
257	20250207	161500	78922445	2935	2935	2935	2935	0
258	20250207	161400	78922445	2935	2935	2935	2935	0
259	20250207	161300	78922445	2935	2935	2935	2935	0
260	20250207	161200	78922445	2935	2935	2935	2935	0
261	20250207	161100	78922445	2935	2935	2935	2935	0
262	20250207	161000	78922445	2935	2935	2935	2935	0
263	20250207	160900	78922445	2935	2935	2935	2935	0
264	20250207	160800	78922445	2935	2935	2935	2935	0
265	20250207	160700	78922445	2935	2935	2935	2935	0
266	20250207	160600	78922445	2935	2935	2935	2935	0
267	20250207	160500	78922445	2935	2935	2935	2935	0
268	20250207	160400	78922445	2935	2935	2935	2935	0
269	20250207	160300	78922445	2935	2935	2935	2935	0
270	20250207	160200	78922445	2935	2935	2935	2935	0
271	20250207	160100	78922445	2935	2935	2935	2935	0
272	20250207	160000	78922445	2935	2935	2935	2935	3296
273	20250207	155900	78922445	2935	2935	2935	2935	0
274	20250207	155800	78922445	2935	2935	2935	2935	0
275	20250207	155700	78922445	2935	2935	2935	2935	0
276	20250207	155600	78922445	2935	2935	2935	2935	0
277	20250207	155500	78922445	2935	2935	2935	2935	0
278	20250207	155400	78922445	2935	2935	2935	2935	0
279	20250207	155300	78922445	2935	2935	2935	2935	0
280	20250207	155200	78922445	2935	2935	2935	2935	0
281	20250207	155100	78922445	2935	2935	2935	2935	0
282	20250207	155000	78922445	2935	2935	2935	2935	0
283	20250207	154900	78922445	2935	2935	2935	2935	0
284	20250207	154800	78922445	2935	2935	2935	2935	0
285	20250207	154700	78922445	2935	2935	2935	2935	0
286	20250207	154600	78922445	2935	2935	2935	2935	0
287	20250207	154500	78922445	2935	2935	2935	2935	0
288	20250207	154400	78922445	2935	2935	2935	2935	0
289	20250207	154300	78922445	2935	2935	2935	2935	0
290	20250207	154200	78922445	2935	2935	2935	2935	0
291	20250207	154100	78922445	2935	2935	2935	2935	0
292	20250207	154000	78922445	2935	2935	2935	2935	0
293	20250207	153900	78922445	2935	2935	2935	2935	0
294	20250207	153800	78922445	2935	2935	2935	2935	0
295	20250207	153700	78922445	2935	2935	2935	2935	0
296	20250207	153600	78922445	2935	2935	2935	2935	0
297	20250207	153500	78922445	2935	2935	2935	2935	0
298	20250207	153400	78922445	2935	2935	2935	2935	0
299	20250207	153300	78922445	2935	2935	2935	2935	0
300	20250207	153200	78922445	2935	2935	2935	2935	0
301	20250207	153100	78922445	2935	2935	2935	2935	0
302	20250207	153000	78922445	2935	2935	2935	2935	6592
303	20250207	152900	69248685	2955	2955	2955	2955	0
304	20250207	152800	69248685	2955	2955	2955	2955	0
305	20250207	152700	69248685	2955	2955	2955	2955	0
306	20250207	152600	69248685	2955	2955	2955	2955	0
307	20250207	152500	69248685	2955	2955	2955	2955	0
308	20250207	152400	69248685	2955	2955	2955	2955	0
309	20250207	152300	69248685	2955	2955	2955	2955	0
310	20250207	152200	69248685	2955	2955	2955	2955	0
311	20250207	152100	69248685	2955	2955	2955	2955	0
312	20250207	152000	69248685	2955	2955	2955	2955	0
313	20250207	151900	69248685	2955	2965	2965	2955	450
314	20250207	151800	67916680	2965	2960	2965	2960	63
315	20250207	151700	67730190	2975	2975	2975	2975	0
316	20250207	151600	67730190	2975	2975	2975	2975	1000
317	20250207	151500	64755190	2975	2975	2975	2975	2
318	20250207	151400	64749240	2975	2975	2975	2975	0
319	20250207	151300	64749240	2975	2975	2975	2975	0
320	20250207	151200	64749240	2975	2975	2975	2975	0
321	20250207	151100	64749240	2975	2975	2975	2975	0
322	20250207	151000	64749240	2975	2975	2975	2975	0
323	20250207	150900	64749240	2975	2975	2975	2975	0
324	20250207	150800	64749240	2975	2975	2975	2975	3
325	20250207	150700	64740315	2975	2975	2975	2975	1
326	20250207	150600	64737340	2975	2975	2975	2975	22
327	20250207	150500	64671890	2975	2975	2975	2975	0
328	20250207	150400	64671890	2975	2975	2975	2975	0
329	20250207	150300	64671890	2975	2975	2975	2975	0
330	20250207	150200	64671890	2975	2975	2975	2975	0
331	20250207	150100	64671890	2975	2975	2975	2975	0
332	20250207	150000	64671890	2975	2975	2975	2975	0
333	20250207	145900	64671890	2975	2975	2975	2975	0
334	20250207	145800	64671890	2975	2975	2975	2975	0
335	20250207	145700	64671890	2975	2975	2975	2975	67
336	20250207	145600	64472565	2975	2975	2975	2975	0
337	20250207	145500	64472565	2975	2960	2975	2960	506
338	20250207	145400	62974715	2970	2970	2970	2970	81
339	20250207	145300	62734145	2970	2970	2970	2970	0
340	20250207	145200	62734145	2970	2970	2970	2970	0
341	20250207	145100	62734145	2970	2970	2970	2970	0
342	20250207	145000	62734145	2970	2970	2970	2970	0
343	20250207	144900	62734145	2970	2965	2970	2965	264
344	20250207	144800	61950340	2960	2960	2960	2960	0
345	20250207	144700	61950340	2960	2960	2960	2960	0
346	20250207	144600	61950340	2960	2960	2960	2960	0
347	20250207	144500	61950340	2960	2960	2960	2960	0
348	20250207	144400	61950340	2960	2960	2960	2960	0
349	20250207	144300	61950340	2960	2960	2960	2960	0
350	20250207	144200	61950340	2960	2960	2960	2960	200
351	20250207	144100	61358340	2960	2960	2960	2960	0
352	20250207	144000	61358340	2960	2960	2960	2960	10
353	20250207	143900	61328740	2960	2960	2960	2960	0
354	20250207	143800	61328740	2960	2960	2960	2960	0
355	20250207	143700	61328740	2960	2960	2960	2960	0
356	20250207	143600	61328740	2960	2950	2960	2950	271
357	20250207	143500	60529270	2970	2965	2970	2950	2012
358	20250207	143400	54593320	2965	2965	2965	2965	0
359	20250207	143300	54593320	2965	2965	2965	2965	0
360	20250207	143200	54593320	2965	2965	2965	2965	0
361	20250207	143100	54593320	2965	2965	2965	2965	0
362	20250207	143000	54593320	2965	2965	2965	2965	0
363	20250207	142900	54593320	2965	2965	2965	2965	0
364	20250207	142800	54593320	2965	2965	2965	2965	150
365	20250207	142700	54148570	2975	2975	2975	2975	0
366	20250207	142600	54148570	2975	2975	2975	2975	0
367	20250207	142500	54148570	2975	2975	2975	2975	0
368	20250207	142400	54148570	2975	2975	2975	2975	0
369	20250207	142300	54148570	2975	2975	2975	2975	0
370	20250207	142200	54148570	2975	2970	2975	2970	11
371	20250207	142100	54115895	2970	2965	2970	2965	162
372	20250207	142000	53635425	2965	2965	2965	2965	31
373	20250207	141900	53543510	2970	2970	2970	2970	0
374	20250207	141800	53543510	2970	2970	2970	2970	0
375	20250207	141700	53543510	2970	2970	2970	2970	0
376	20250207	141600	53543510	2970	2970	2970	2970	2
377	20250207	141500	53537570	2970	2970	2970	2970	110
378	20250207	141400	53210870	2975	2975	2975	2975	0
379	20250207	141300	53210870	2975	2975	2975	2975	0
380	20250207	141200	53210870	2975	2975	2975	2975	0
381	20250207	141100	53210870	2975	2975	2975	2975	0
382	20250207	141000	53210870	2975	2955	2975	2955	5
383	20250207	140900	53196015	2975	2975	2975	2975	0
384	20250207	140800	53196015	2975	2975	2975	2975	1
385	20250207	140700	53193040	2975	2975	2975	2975	0
386	20250207	140600	53193040	2975	2975	2975	2975	0
387	20250207	140500	53193040	2975	2975	2975	2975	21
388	20250207	140400	53130565	2975	2975	2975	2975	34
389	20250207	140300	53029415	2975	2975	2975	2975	0
390	20250207	140200	53029415	2975	2975	2975	2975	0
391	20250207	140100	53029415	2975	2975	2975	2975	0
392	20250207	140000	53029415	2975	2975	2975	2975	0
393	20250207	135900	53029415	2975	2975	2975	2975	0
394	20250207	135800	53029415	2975	2975	2975	2975	0
395	20250207	135700	53029415	2975	2975	2975	2975	7
396	20250207	135600	53008590	2955	2960	2960	2955	1000
397	20250207	135500	50053415	2975	2965	2975	2965	636
398	20250207	135400	48162675	2975	2975	2975	2975	0
399	20250207	135300	48162675	2975	2975	2975	2975	3
400	20250207	135200	48153750	2975	2975	2975	2975	0
401	20250207	135100	48153750	2975	2975	2975	2975	0
402	20250207	135000	48153750	2975	2975	2975	2975	0
403	20250207	134900	48153750	2975	2975	2975	2975	0
404	20250207	134800	48153750	2975	2975	2975	2975	10
405	20250207	134700	48124000	2985	2985	2985	2985	0
406	20250207	134600	48124000	2985	2985	2985	2985	0
407	20250207	134500	48124000	2985	2985	2985	2985	0
408	20250207	134400	48124000	2985	2985	2985	2985	0
409	20250207	134300	48124000	2985	2985	2985	2985	0
410	20250207	134200	48124000	2985	2985	2985	2985	0
411	20250207	134100	48124000	2985	2985	2985	2985	0
412	20250207	134000	48124000	2985	2985	2985	2985	0
413	20250207	133900	48124000	2985	2985	2985	2985	0
414	20250207	133800	48124000	2985	2985	2985	2985	0
415	20250207	133700	48124000	2985	2985	2985	2985	0
416	20250207	133600	48124000	2985	2985	2985	2985	0
417	20250207	133500	48124000	2985	2985	2985	2985	0
418	20250207	133400	48124000	2985	2985	2985	2985	0
419	20250207	133300	48124000	2985	2985	2985	2985	0
420	20250207	133200	48124000	2985	2985	2985	2985	0
421	20250207	133100	48124000	2985	2985	2985	2985	0
422	20250207	133000	48124000	2985	2985	2985	2985	0
423	20250207	132900	48124000	2985	2985	2985	2985	0
424	20250207	132800	48124000	2985	2985	2985	2985	0
425	20250207	132700	48124000	2985	2985	2985	2985	0
426	20250207	132600	48124000	2985	2985	2985	2985	100
427	20250207	132500	47825500	2985	2985	2985	2985	0
428	20250207	132400	47825500	2985	2985	2985	2985	0
429	20250207	132300	47825500	2985	2985	2985	2985	0
430	20250207	132200	47825500	2985	2985	2985	2985	0
431	20250207	132100	47825500	2985	2985	2985	2985	0
432	20250207	132000	47825500	2985	2985	2985	2985	0
433	20250207	131900	47825500	2985	2985	2985	2985	0
434	20250207	131800	47825500	2985	2985	2985	2985	0
435	20250207	131700	47825500	2985	2985	2985	2985	0
436	20250207	131600	47825500	2985	2985	2985	2985	0
437	20250207	131500	47825500	2985	2985	2985	2985	0
438	20250207	131400	47825500	2985	2985	2985	2985	0
439	20250207	131300	47825500	2985	2985	2985	2985	10
440	20250207	131200	47795650	2985	2985	2985	2985	0
441	20250207	131100	47795650	2985	2985	2985	2985	0
442	20250207	131000	47795650	2985	2985	2985	2985	0
443	20250207	130900	47795650	2985	2985	2985	2985	1
444	20250207	130800	47792665	2985	2985	2985	2985	0
445	20250207	130700	47792665	2985	2985	2985	2985	0
446	20250207	130600	47792665	2985	2985	2985	2985	0
447	20250207	130500	47792665	2985	2985	2985	2985	0
448	20250207	130400	47792665	2985	2985	2985	2985	10
449	20250207	130300	47762815	2985	2985	2985	2985	3
450	20250207	130200	47753860	2985	2985	2985	2985	20
451	20250207	130100	47694160	2985	2985	2985	2985	1
452	20250207	130000	47691175	2970	2970	2970	2970	1000
453	20250207	125900	44721175	2970	2970	2970	2970	0
454	20250207	125800	44721175	2970	2970	2970	2970	500
455	20250207	125700	43236175	2990	2990	2990	2990	0
456	20250207	125600	43236175	2990	2990	2990	2990	0
457	20250207	125500	43236175	2990	2990	2990	2990	0
458	20250207	125400	43236175	2990	2990	2990	2990	0
459	20250207	125300	43236175	2990	2990	2990	2990	0
460	20250207	125200	43236175	2990	2990	2990	2990	2
461	20250207	125100	43230195	2985	2985	2985	2985	1
462	20250207	125000	43227210	2970	2990	2990	2970	379
463	20250207	124900	42100850	2995	2995	2995	2995	6
464	20250207	124800	42082880	3000	3000	3000	3000	0
465	20250207	124700	42082880	3000	3000	3000	3000	0
466	20250207	124600	42082880	3000	3000	3000	3000	0
467	20250207	124500	42082880	3000	3000	3000	3000	0
468	20250207	124400	42082880	3000	2995	3000	2995	10
469	20250207	124300	42052890	2990	2995	2995	2990	20
470	20250207	124200	41993040	3010	3010	3010	3010	0
471	20250207	124100	41993040	3010	3010	3010	3010	0
472	20250207	124000	41993040	3010	3010	3010	3010	1
473	20250207	123900	41990030	2995	2995	2995	2995	7
474	20250207	123800	41969065	3015	3015	3015	3015	0
475	20250207	123700	41969065	3015	3015	3015	3015	0
476	20250207	123600	41969065	3015	3015	3015	3015	0
477	20250207	123500	41969065	3015	3015	3015	3015	2
478	20250207	123400	41963035	3020	3015	3020	3015	29
479	20250207	123300	41875505	3020	3020	3020	3020	0
480	20250207	123200	41875505	3020	2995	3020	2995	15
481	20250207	123100	41830510	2995	2995	2995	2995	13
482	20250207	123000	41791575	2995	2995	2995	2995	8
483	20250207	122900	41767615	2995	2995	2995	2995	0
484	20250207	122800	41767615	2995	2995	2995	2995	0
485	20250207	122700	41767615	2995	2995	2995	2995	0
486	20250207	122600	41767615	2995	2995	2995	2995	25
487	20250207	122500	41692740	2995	2985	2995	2985	56
488	20250207	122400	41525230	2985	2985	2985	2985	0
489	20250207	122300	41525230	2985	2985	2985	2985	0
490	20250207	122200	41525230	2985	2985	2985	2985	1
491	20250207	122100	41522245	2985	2985	2985	2985	0
492	20250207	122000	41522245	2985	2985	2985	2985	0
493	20250207	121900	41522245	2985	2985	2985	2985	0
494	20250207	121800	41522245	2985	2980	2985	2980	300
495	20250207	121700	40626770	2985	2985	2985	2985	0
496	20250207	121600	40626770	2985	2985	2985	2985	0
497	20250207	121500	40626770	2985	2985	2985	2985	0
498	20250207	121400	40626770	2985	2980	2985	2980	5
499	20250207	121300	40611850	2970	2980	2985	2970	1005
500	20250207	121200	37626775	2975	2975	2975	2975	2
501	20250207	121100	37620825	2985	2985	2985	2985	0
502	20250207	121000	37620825	2985	2985	2985	2985	0
503	20250207	120900	37620825	2985	2985	2985	2985	16
504	20250207	120800	37573065	2985	2985	2985	2985	0
505	20250207	120700	37573065	2985	2985	2985	2985	1
506	20250207	120600	37570080	2975	2985	2985	2975	22
507	20250207	120500	37504620	2985	2985	2985	2985	0
508	20250207	120400	37504620	2985	2985	2985	2985	0
509	20250207	120300	37504620	2985	2985	2985	2985	0
510	20250207	120200	37504620	2985	2985	2985	2985	0
511	20250207	120100	37504620	2985	2985	2985	2975	39
512	20250207	120000	37388345	2985	2985	2985	2985	0
513	20250207	115900	37388345	2985	2985	2985	2985	0
514	20250207	115800	37388345	2985	2985	2985	2985	1
515	20250207	115700	37385360	2970	2985	2985	2970	11
516	20250207	115600	37352675	2970	2970	2970	2970	300
517	20250207	115500	36461675	2985	2985	2985	2985	0
518	20250207	115400	36461675	2985	2985	2985	2985	0
519	20250207	115300	36461675	2985	2985	2985	2985	1
520	20250207	115200	36458690	2970	2970	2970	2970	0
521	20250207	115100	36458690	2970	2965	2970	2965	670
522	20250207	115000	34470645	2965	2965	2965	2965	0
523	20250207	114900	34470645	2965	2965	2965	2965	0
524	20250207	114800	34470645	2965	2965	2965	2965	0
525	20250207	114700	34470645	2965	2965	2965	2965	0
526	20250207	114600	34470645	2965	2965	2965	2965	0
527	20250207	114500	34470645	2965	2965	2965	2965	0
528	20250207	114400	34470645	2965	2965	2965	2965	20
529	20250207	114300	34411345	2965	2965	2965	2965	0
530	20250207	114200	34411345	2965	2965	2965	2965	0
531	20250207	114100	34411345	2965	2965	2965	2965	1
532	20250207	114000	34408380	2960	2960	2960	2960	0
533	20250207	113900	34408380	2960	2960	2960	2960	0
534	20250207	113800	34408380	2960	2960	2960	2960	0
535	20250207	113700	34408380	2960	2960	2960	2960	530
536	20250207	113600	32839580	2960	2960	2960	2960	10
537	20250207	113500	32809980	2965	2965	2965	2965	5
538	20250207	113400	32795155	2965	2965	2965	2965	10
539	20250207	113300	32765505	2970	2970	2970	2970	0
540	20250207	113200	32765505	2970	2970	2970	2970	0
541	20250207	113100	32765505	2970	2970	2970	2970	0
542	20250207	113000	32765505	2970	2970	2970	2970	0
543	20250207	112900	32765505	2970	2970	2970	2970	0
544	20250207	112800	32765505	2970	2970	2970	2970	0
545	20250207	112700	32765505	2970	2970	2970	2970	0
546	20250207	112600	32765505	2970	2970	2970	2970	0
547	20250207	112500	32765505	2970	2970	2970	2970	0
548	20250207	112400	32765505	2970	2970	2970	2970	500
549	20250207	112300	31280505	2970	2950	2970	2950	500
550	20250207	112200	29796060	2950	2950	2950	2950	0
551	20250207	112100	29796060	2950	2950	2950	2950	1
552	20250207	112000	29793110	2945	2945	2945	2945	0
553	20250207	111900	29793110	2945	2945	2945	2945	0
554	20250207	111800	29793110	2945	2945	2945	2945	0
555	20250207	111700	29793110	2945	2945	2945	2945	0
556	20250207	111600	29793110	2945	2945	2945	2945	10
557	20250207	111500	29763660	2945	2945	2945	2945	0
558	20250207	111400	29763660	2945	2945	2945	2945	0
559	20250207	111300	29763660	2945	2945	2945	2945	0
560	20250207	111200	29763660	2945	2945	2945	2945	0
561	20250207	111100	29763660	2945	2945	2945	2945	0
562	20250207	111000	29763660	2945	2945	2945	2945	0
563	20250207	110900	29763660	2945	2945	2945	2945	5
564	20250207	110800	29748935	2940	2940	2940	2940	0
565	20250207	110700	29748935	2940	2940	2940	2940	53
566	20250207	110600	29593115	2940	2940	2940	2940	2
567	20250207	110500	29587235	2925	2925	2925	2925	50
568	20250207	110400	29440985	2940	2940	2940	2940	0
569	20250207	110300	29440985	2940	2940	2940	2940	0
570	20250207	110200	29440985	2940	2940	2940	2940	1
571	20250207	110100	29438045	2920	2920	2920	2920	0
572	20250207	110000	29438045	2920	2920	2920	2920	40
573	20250207	105900	29321245	2945	2945	2945	2945	0
574	20250207	105800	29321245	2945	2945	2945	2945	0
575	20250207	105700	29321245	2945	2945	2945	2945	0
576	20250207	105600	29321245	2945	2945	2945	2945	0
577	20250207	105500	29321245	2945	2945	2945	2945	0
578	20250207	105400	29321245	2945	2945	2945	2945	0
579	20250207	105300	29321245	2945	2945	2945	2945	0
580	20250207	105200	29321245	2945	2945	2945	2945	0
581	20250207	105100	29321245	2945	2945	2945	2945	0
582	20250207	105000	29321245	2945	2945	2945	2945	0
583	20250207	104900	29321245	2945	2945	2945	2945	0
584	20250207	104800	29321245	2945	2945	2945	2945	0
585	20250207	104700	29321245	2945	2945	2945	2945	0
586	20250207	104600	29321245	2945	2945	2945	2945	0
587	20250207	104500	29321245	2945	2945	2945	2945	0
588	20250207	104400	29321245	2945	2945	2945	2945	46
589	20250207	104300	29185775	2945	2945	2945	2945	1
590	20250207	104200	29182830	2935	2935	2935	2935	0
591	20250207	104100	29182830	2935	2935	2935	2935	0
592	20250207	104000	29182830	2935	2935	2935	2935	0
593	20250207	103900	29182830	2935	2935	2935	2935	0
594	20250207	103800	29182830	2935	2935	2935	2935	23
595	20250207	103700	29115325	2935	2935	2935	2935	1
596	20250207	103600	29112390	2920	2920	2920	2920	0
597	20250207	103500	29112390	2920	2920	2930	2920	4
598	20250207	103400	29100700	2935	2935	2935	2935	0
599	20250207	103300	29100700	2935	2935	2935	2935	0
600	20250207	103200	29100700	2935	2935	2935	2935	0
601	20250207	103100	29100700	2935	2930	2935	2930	2
602	20250207	103000	29094835	2945	2945	2945	2945	0
603	20250207	102900	29094835	2945	2945	2945	2945	0
604	20250207	102800	29094835	2945	2920	2945	2920	77
605	20250207	102700	28869950	2905	2905	2905	2905	0
606	20250207	102600	28869950	2905	2905	2905	2905	0
607	20250207	102500	28869950	2905	2905	2905	2905	0
608	20250207	102400	28869950	2905	2905	2905	2905	0
609	20250207	102300	28869950	2905	2905	2905	2905	0
610	20250207	102200	28869950	2905	2905	2905	2905	63
611	20250207	102100	28686935	2905	2905	2905	2905	0
612	20250207	102000	28686935	2905	2905	2905	2905	1
613	20250207	101900	28684030	2905	2920	2920	2900	3154
614	20250207	101800	19518080	2920	2920	2920	2920	112
615	20250207	101700	19191040	2920	2925	2925	2920	587
616	20250207	101600	17476740	2930	2930	2930	2930	0
617	20250207	101500	17476740	2930	2930	2930	2930	841
618	20250207	101400	15012610	2935	2935	2935	2935	313
619	20250207	101300	14093955	2935	2940	2940	2935	336
620	20250207	101200	13106780	2950	2950	2950	2950	0
621	20250207	101100	13106780	2950	2950	2950	2950	2
622	20250207	101000	13100880	2955	2955	2955	2955	0
623	20250207	100900	13100880	2955	2955	2955	2955	0
624	20250207	100800	13100880	2955	2955	2955	2955	0
625	20250207	100700	13100880	2955	2955	2955	2955	3
626	20250207	100600	13092015	2940	2940	2940	2940	0
627	20250207	100500	13092015	2940	2945	2945	2940	201
628	20250207	100400	12500495	2945	2945	2945	2945	70
629	20250207	100300	12294345	2970	2970	2970	2970	0
630	20250207	100200	12294345	2970	2970	2970	2970	0
631	20250207	100100	12294345	2970	2970	2970	2970	0
632	20250207	100000	12294345	2970	2970	2970	2970	0
633	20250207	095900	12294345	2970	2970	2970	2970	15
634	20250207	095800	12249795	2970	2970	2970	2970	0
635	20250207	095700	12249795	2970	2970	2970	2970	0
636	20250207	095600	12249795	2970	2970	2970	2970	1
637	20250207	095500	12246825	2960	2960	2960	2960	400
638	20250207	095400	11062825	2960	2960	2960	2960	0
639	20250207	095300	11062825	2960	2960	2960	2960	0
640	20250207	095200	11062825	2960	2960	2960	2960	0
641	20250207	095100	11062825	2960	2960	2960	2960	1
642	20250207	095000	11059865	2940	2940	2940	2940	0
643	20250207	094900	11059865	2940	2940	2940	2940	80
644	20250207	094800	10824665	2960	2960	2960	2960	0
645	20250207	094700	10824665	2960	2960	2960	2960	3
646	20250207	094600	10815785	2940	2940	2940	2940	0
647	20250207	094500	10815785	2940	2960	2960	2940	16
648	20250207	094400	10768625	2940	2940	2940	2940	0
649	20250207	094300	10768625	2940	2940	2940	2940	0
650	20250207	094200	10768625	2940	2940	2940	2940	1
651	20250207	094100	10765685	2960	2945	2960	2940	25
652	20250207	094000	10691895	2945	2965	2965	2945	160
653	20250207	093900	10220580	2970	2970	2970	2970	0
654	20250207	093800	10220580	2970	2970	2970	2970	0
655	20250207	093700	10220580	2970	2970	2970	2970	0
656	20250207	093600	10220580	2970	2970	2970	2970	0
657	20250207	093500	10220580	2970	2970	2970	2970	0
658	20250207	093400	10220580	2970	2970	2970	2970	0
659	20250207	093300	10220580	2970	2970	2970	2970	0
660	20250207	093200	10220580	2970	2970	2970	2970	0
661	20250207	093100	10220580	2970	2970	2970	2970	200
662	20250207	093000	9626580	2970	2970	2970	2970	0
663	20250207	092900	9626580	2970	2970	2970	2970	0
664	20250207	092800	9626580	2970	2970	2970	2970	0
665	20250207	092700	9626580	2970	2970	2970	2970	0
666	20250207	092600	9626580	2970	2970	2970	2970	0
667	20250207	092500	9626580	2970	2970	2970	2970	0
668	20250207	092400	9626580	2970	2970	2970	2970	0
669	20250207	092300	9626580	2970	2970	2970	2970	0
670	20250207	092200	9626580	2970	2970	2970	2970	150
671	20250207	092100	9181080	2985	2975	2990	2975	2091
672	20250207	092000	2940910	2985	2985	2985	2985	0
673	20250207	091900	2940910	2985	2985	2985	2985	0
674	20250207	091800	2940910	2985	2985	2985	2985	0
675	20250207	091700	2940910	2985	2980	2985	2980	6
676	20250207	091600	2923005	2940	2940	2940	2940	2
677	20250207	091500	2917125	2985	2985	2985	2985	0
678	20250207	091400	2917125	2985	2985	2985	2985	50
679	20250207	091300	2767875	2945	2945	2945	2945	0
680	20250207	091200	2767875	2945	2985	2985	2945	21
681	20250207	091100	2705870	2945	2985	2985	2945	3
682	20250207	091000	2696955	2945	2945	2945	2945	0
683	20250207	090900	2696955	2945	2945	2945	2945	0
684	20250207	090800	2696955	2945	2945	2945	2945	1
685	20250207	090700	2694010	2920	2970	2970	2915	466
686	20250207	090600	1320150	2970	2970	2970	2970	8
687	20250207	090500	1296390	2970	2975	2975	2970	74
688	20250207	090400	1076360	3015	2985	3015	2985	28
689	20250207	090300	992625	2990	2990	2990	2990	45
690	20250207	090200	858075	2995	3000	3000	2995	151
691	20250207	090100	405780	2995	2995	3025	2995	57
692	20250207	090000	235005	2995	3025	3025	2995	78