KissMeData/049720/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	193400	183029080	9690	9690	9690	9690	156
3	20250207	193300	183029080	9690	9690	9690	9690	0
4	20250207	193200	183029080	9690	9690	9690	9690	0
5	20250207	193100	183029080	9690	9690	9690	9690	0
6	20250207	193000	183029080	9690	9690	9690	9690	0
7	20250207	192900	183029080	9690	9690	9690	9690	0
8	20250207	192800	183029080	9690	9690	9690	9690	0
9	20250207	192700	183029080	9690	9690	9690	9690	0
10	20250207	192600	183029080	9690	9690	9690	9690	0
11	20250207	192500	183029080	9690	9690	9690	9690	0
12	20250207	192400	183029080	9690	9690	9690	9690	0
13	20250207	192300	183029080	9690	9690	9690	9690	0
14	20250207	192200	183029080	9690	9690	9690	9690	0
15	20250207	192100	183029080	9690	9690	9690	9690	0
16	20250207	192000	183029080	9690	9690	9690	9690	0
17	20250207	191900	183029080	9690	9690	9690	9690	0
18	20250207	191800	183029080	9690	9690	9690	9690	0
19	20250207	191700	183029080	9690	9690	9690	9690	0
20	20250207	191600	183029080	9690	9690	9690	9690	0
21	20250207	191500	183029080	9690	9690	9690	9690	0
22	20250207	191400	183029080	9690	9690	9690	9690	0
23	20250207	191300	183029080	9690	9690	9690	9690	0
24	20250207	191200	183029080	9690	9690	9690	9690	0
25	20250207	191100	183029080	9690	9690	9690	9690	0
26	20250207	191000	183029080	9690	9690	9690	9690	0
27	20250207	190900	183029080	9690	9690	9690	9690	0
28	20250207	190800	183029080	9690	9690	9690	9690	0
29	20250207	190700	183029080	9690	9690	9690	9690	0
30	20250207	190600	183029080	9690	9690	9690	9690	0
31	20250207	190500	183029080	9690	9690	9690	9690	0
32	20250207	190400	183029080	9690	9690	9690	9690	156
33	20250207	190300	183029080	9690	9690	9690	9690	0
34	20250207	190200	183029080	9690	9690	9690	9690	0
35	20250207	190100	183029080	9690	9690	9690	9690	0
36	20250207	190000	183029080	9690	9690	9690	9690	0
37	20250207	185900	183029080	9690	9690	9690	9690	0
38	20250207	185800	183029080	9690	9690	9690	9690	0
39	20250207	185700	183029080	9690	9690	9690	9690	0
40	20250207	185600	183029080	9690	9690	9690	9690	0
41	20250207	185500	183029080	9690	9690	9690	9690	0
42	20250207	185400	183029080	9690	9690	9690	9690	0
43	20250207	185300	183029080	9690	9690	9690	9690	0
44	20250207	185200	183029080	9690	9690	9690	9690	0
45	20250207	185100	183029080	9690	9690	9690	9690	0
46	20250207	185000	183029080	9690	9690	9690	9690	0
47	20250207	184900	183029080	9690	9690	9690	9690	0
48	20250207	184800	183029080	9690	9690	9690	9690	0
49	20250207	184700	183029080	9690	9690	9690	9690	0
50	20250207	184600	183029080	9690	9690	9690	9690	0
51	20250207	184500	183029080	9690	9690	9690	9690	0
52	20250207	184400	183029080	9690	9690	9690	9690	0
53	20250207	184300	183029080	9690	9690	9690	9690	0
54	20250207	184200	183029080	9690	9690	9690	9690	0
55	20250207	184100	183029080	9690	9690	9690	9690	0
56	20250207	184000	183029080	9690	9690	9690	9690	0
57	20250207	183900	183029080	9690	9690	9690	9690	0
58	20250207	183800	183029080	9690	9690	9690	9690	0
59	20250207	183700	183029080	9690	9690	9690	9690	0
60	20250207	183600	183029080	9690	9690	9690	9690	0
61	20250207	183500	183029080	9690	9690	9690	9690	0
62	20250207	183400	183029080	9690	9690	9690	9690	156
63	20250207	183300	183029080	9690	9690	9690	9690	0
64	20250207	183200	183029080	9690	9690	9690	9690	0
65	20250207	183100	183029080	9690	9690	9690	9690	0
66	20250207	183000	183029080	9690	9690	9690	9690	0
67	20250207	182900	183029080	9690	9690	9690	9690	0
68	20250207	182800	183029080	9690	9690	9690	9690	0
69	20250207	182700	183029080	9690	9690	9690	9690	0
70	20250207	182600	183029080	9690	9690	9690	9690	0
71	20250207	182500	183029080	9690	9690	9690	9690	0
72	20250207	182400	183029080	9690	9690	9690	9690	0
73	20250207	182300	183029080	9690	9690	9690	9690	0
74	20250207	182200	183029080	9690	9690	9690	9690	0
75	20250207	182100	183029080	9690	9690	9690	9690	0
76	20250207	182000	183029080	9690	9690	9690	9690	0
77	20250207	181900	183029080	9690	9690	9690	9690	0
78	20250207	181800	183029080	9690	9690	9690	9690	0
79	20250207	181700	183029080	9690	9690	9690	9690	0
80	20250207	181600	183029080	9690	9690	9690	9690	0
81	20250207	181500	183029080	9690	9690	9690	9690	0
82	20250207	181400	183029080	9690	9690	9690	9690	0
83	20250207	181300	183029080	9690	9690	9690	9690	0
84	20250207	181200	183029080	9690	9690	9690	9690	0
85	20250207	181100	183029080	9690	9690	9690	9690	0
86	20250207	181000	183029080	9690	9690	9690	9690	0
87	20250207	180900	183029080	9690	9690	9690	9690	0
88	20250207	180800	183029080	9690	9690	9690	9690	0
89	20250207	180700	183029080	9690	9690	9690	9690	0
90	20250207	180600	183029080	9690	9690	9690	9690	0
91	20250207	180500	183029080	9690	9690	9690	9690	0
92	20250207	180400	183029080	9690	9690	9690	9690	156
93	20250207	180300	183029080	9690	9690	9690	9690	0
94	20250207	180200	183029080	9690	9690	9690	9690	0
95	20250207	180100	183029080	9690	9690	9690	9690	0
96	20250207	180000	183029080	9690	9690	9690	9690	0
97	20250207	175900	183029080	9690	9690	9690	9690	0
98	20250207	175800	183029080	9690	9690	9690	9690	0
99	20250207	175700	183029080	9690	9690	9690	9690	0
100	20250207	175600	183029080	9690	9690	9690	9690	0
101	20250207	175500	183029080	9690	9690	9690	9690	0
102	20250207	175400	183029080	9690	9690	9690	9690	0
103	20250207	175300	183029080	9690	9690	9690	9690	0
104	20250207	175200	183029080	9690	9690	9690	9690	0
105	20250207	175100	183029080	9690	9690	9690	9690	0
106	20250207	175000	183029080	9690	9690	9690	9690	0
107	20250207	174900	183029080	9690	9690	9690	9690	0
108	20250207	174800	183029080	9690	9690	9690	9690	0
109	20250207	174700	183029080	9690	9690	9690	9690	0
110	20250207	174600	183029080	9690	9690	9690	9690	0
111	20250207	174500	183029080	9690	9690	9690	9690	0
112	20250207	174400	183029080	9690	9690	9690	9690	0
113	20250207	174300	183029080	9690	9690	9690	9690	0
114	20250207	174200	183029080	9690	9690	9690	9690	0
115	20250207	174100	183029080	9690	9690	9690	9690	0
116	20250207	174000	183029080	9690	9690	9690	9690	0
117	20250207	173900	183029080	9690	9690	9690	9690	0
118	20250207	173800	183029080	9690	9690	9690	9690	0
119	20250207	173700	183029080	9690	9690	9690	9690	0
120	20250207	173600	183029080	9690	9690	9690	9690	0
121	20250207	173500	183029080	9690	9690	9690	9690	0
122	20250207	173400	183029080	9690	9690	9690	9690	156
123	20250207	173300	183029080	9690	9690	9690	9690	0
124	20250207	173200	183029080	9690	9690	9690	9690	0
125	20250207	173100	183029080	9690	9690	9690	9690	0
126	20250207	173000	183029080	9690	9690	9690	9690	0
127	20250207	172900	183029080	9690	9690	9690	9690	0
128	20250207	172800	183029080	9690	9690	9690	9690	0
129	20250207	172700	183029080	9690	9690	9690	9690	0
130	20250207	172600	183029080	9690	9690	9690	9690	0
131	20250207	172500	183029080	9690	9690	9690	9690	0
132	20250207	172400	183029080	9690	9690	9690	9690	0
133	20250207	172300	183029080	9690	9690	9690	9690	0
134	20250207	172200	183029080	9690	9690	9690	9690	0
135	20250207	172100	183029080	9690	9690	9690	9690	0
136	20250207	172000	183029080	9690	9690	9690	9690	0
137	20250207	171900	183029080	9690	9690	9690	9690	0
138	20250207	171800	183029080	9690	9690	9690	9690	0
139	20250207	171700	183029080	9690	9690	9690	9690	0
140	20250207	171600	183029080	9690	9690	9690	9690	0
141	20250207	171500	183029080	9690	9690	9690	9690	0
142	20250207	171400	183029080	9690	9690	9690	9690	0
143	20250207	171300	183029080	9690	9690	9690	9690	0
144	20250207	171200	183029080	9690	9690	9690	9690	0
145	20250207	171100	183029080	9690	9690	9690	9690	0
146	20250207	171000	183029080	9690	9690	9690	9690	0
147	20250207	170900	183029080	9690	9690	9690	9690	0
148	20250207	170800	183029080	9690	9690	9690	9690	0
149	20250207	170700	183029080	9690	9690	9690	9690	0
150	20250207	170600	183029080	9690	9690	9690	9690	0
151	20250207	170500	183029080	9690	9690	9690	9690	0
152	20250207	170400	183029080	9690	9690	9690	9690	156
153	20250207	170300	183029080	9690	9690	9690	9690	0
154	20250207	170200	183029080	9690	9690	9690	9690	0
155	20250207	170100	183029080	9690	9690	9690	9690	0
156	20250207	170000	183029080	9690	9690	9690	9690	0
157	20250207	165900	183029080	9690	9690	9690	9690	0
158	20250207	165800	183029080	9690	9690	9690	9690	0
159	20250207	165700	183029080	9690	9690	9690	9690	0
160	20250207	165600	183029080	9690	9690	9690	9690	0
161	20250207	165500	183029080	9690	9690	9690	9690	0
162	20250207	165400	183029080	9690	9690	9690	9690	0
163	20250207	165300	183029080	9690	9690	9690	9690	0
164	20250207	165200	183029080	9690	9690	9690	9690	0
165	20250207	165100	183029080	9690	9690	9690	9690	0
166	20250207	165000	183029080	9690	9690	9690	9690	0
167	20250207	164900	183029080	9690	9690	9690	9690	0
168	20250207	164800	183029080	9690	9690	9690	9690	0
169	20250207	164700	183029080	9690	9690	9690	9690	0
170	20250207	164600	183029080	9690	9690	9690	9690	0
171	20250207	164500	183029080	9690	9690	9690	9690	0
172	20250207	164400	183029080	9690	9690	9690	9690	0
173	20250207	164300	183029080	9690	9690	9690	9690	0
174	20250207	164200	183029080	9690	9690	9690	9690	0
175	20250207	164100	183029080	9690	9690	9690	9690	0
176	20250207	164000	183029080	9690	9690	9690	9690	0
177	20250207	163900	183029080	9690	9690	9690	9690	0
178	20250207	163800	183029080	9690	9690	9690	9690	0
179	20250207	163700	183029080	9690	9690	9690	9690	0
180	20250207	163600	183029080	9690	9690	9690	9690	0
181	20250207	163500	183029080	9690	9690	9690	9690	0
182	20250207	163400	183029080	9690	9690	9690	9690	156
183	20250207	163300	183029080	9690	9690	9690	9690	0
184	20250207	163200	183029080	9690	9690	9690	9690	0
185	20250207	163100	183029080	9690	9690	9690	9690	0
186	20250207	163000	183029080	9690	9690	9690	9690	0
187	20250207	162900	183029080	9690	9690	9690	9690	0
188	20250207	162800	183029080	9690	9690	9690	9690	0
189	20250207	162700	183029080	9690	9690	9690	9690	0
190	20250207	162600	183029080	9690	9690	9690	9690	0
191	20250207	162500	183029080	9690	9690	9690	9690	0
192	20250207	162400	183029080	9690	9690	9690	9690	0
193	20250207	162300	183029080	9690	9690	9690	9690	0
194	20250207	162200	183029080	9690	9690	9690	9690	0
195	20250207	162100	183029080	9690	9690	9690	9690	0
196	20250207	162000	183029080	9690	9690	9690	9690	0
197	20250207	161900	183029080	9690	9690	9690	9690	0
198	20250207	161800	183029080	9690	9690	9690	9690	0
199	20250207	161700	183029080	9690	9690	9690	9690	0
200	20250207	161600	183029080	9690	9690	9690	9690	0
201	20250207	161500	183029080	9690	9690	9690	9690	0
202	20250207	161400	183029080	9690	9690	9690	9690	0
203	20250207	161300	183029080	9690	9690	9690	9690	0
204	20250207	161200	183029080	9690	9690	9690	9690	0
205	20250207	161100	183029080	9690	9690	9690	9690	0
206	20250207	161000	183029080	9690	9690	9690	9690	0
207	20250207	160900	183029080	9690	9690	9690	9690	0
208	20250207	160800	183029080	9690	9690	9690	9690	0
209	20250207	160700	183029080	9690	9690	9690	9690	0
210	20250207	160600	183029080	9690	9690	9690	9690	0
211	20250207	160500	183029080	9690	9690	9690	9690	0
212	20250207	160400	183029080	9690	9690	9690	9690	156
213	20250207	160300	183029080	9690	9690	9690	9690	0
214	20250207	160200	183029080	9690	9690	9690	9690	0
215	20250207	160100	183029080	9690	9690	9690	9690	0
216	20250207	160000	183029080	9690	9690	9690	9690	0
217	20250207	155900	183029080	9690	9690	9690	9690	0
218	20250207	155800	183029080	9690	9690	9690	9690	0
219	20250207	155700	183029080	9690	9690	9690	9690	0
220	20250207	155600	183029080	9690	9690	9690	9690	0
221	20250207	155500	183029080	9690	9690	9690	9690	0
222	20250207	155400	183029080	9690	9690	9690	9690	0
223	20250207	155300	183029080	9690	9690	9690	9690	0
224	20250207	155200	183029080	9690	9690	9690	9690	0
225	20250207	155100	183029080	9690	9690	9690	9690	0
226	20250207	155000	183029080	9690	9690	9690	9690	0
227	20250207	154900	183029080	9690	9690	9690	9690	0
228	20250207	154800	183029080	9690	9690	9690	9690	0
229	20250207	154700	183029080	9690	9690	9690	9690	0
230	20250207	154600	183029080	9690	9690	9690	9690	0
231	20250207	154500	183029080	9690	9690	9690	9690	0
232	20250207	154400	183029080	9690	9690	9690	9690	0
233	20250207	154300	183029080	9690	9690	9690	9690	0
234	20250207	154200	183029080	9690	9690	9690	9690	0
235	20250207	154100	183029080	9690	9690	9690	9690	0
236	20250207	154000	183029080	9690	9690	9690	9690	0
237	20250207	153900	183029080	9690	9690	9690	9690	0
238	20250207	153800	183029080	9690	9690	9690	9690	0
239	20250207	153700	183029080	9690	9690	9690	9690	0
240	20250207	153600	183029080	9690	9690	9690	9690	0
241	20250207	153500	183029080	9690	9690	9690	9690	0
242	20250207	153400	183029080	9690	9690	9690	9690	156
243	20250207	153300	183029080	9690	9690	9690	9690	0
244	20250207	153200	183029080	9690	9690	9690	9690	0
245	20250207	153100	183029080	9690	9690	9690	9690	0
246	20250207	153000	183029080	9690	9690	9690	9690	156
247	20250207	152900	181517440	9660	9660	9660	9660	0
248	20250207	152800	181517440	9660	9660	9660	9660	0
249	20250207	152700	181517440	9660	9660	9660	9660	0
250	20250207	152600	181517440	9660	9660	9660	9660	0
251	20250207	152500	181517440	9660	9660	9660	9660	0
252	20250207	152400	181517440	9660	9660	9660	9660	0
253	20250207	152300	181517440	9660	9660	9660	9660	0
254	20250207	152200	181517440	9660	9660	9660	9660	0
255	20250207	152100	181517440	9660	9660	9660	9660	0
256	20250207	152000	181517440	9660	9660	9660	9660	0
257	20250207	151900	181517440	9660	9660	9660	9660	0
258	20250207	151800	181517440	9660	9660	9660	9660	341
259	20250207	151700	178223380	9670	9670	9670	9670	20
260	20250207	151600	178029980	9680	9680	9680	9680	10
261	20250207	151500	177933180	9660	9670	9670	9660	114
262	20250207	151400	176830890	9660	9660	9660	9660	0
263	20250207	151300	176830890	9660	9660	9660	9660	15
264	20250207	151200	176685990	9670	9670	9670	9670	1
265	20250207	151100	176676320	9660	9660	9660	9660	15
266	20250207	151000	176531420	9670	9670	9670	9670	0
267	20250207	150900	176531420	9670	9660	9670	9660	20
268	20250207	150800	176338170	9660	9660	9660	9660	0
269	20250207	150700	176338170	9660	9660	9660	9660	15
270	20250207	150600	176193270	9660	9660	9660	9660	15
271	20250207	150500	176048370	9660	9660	9660	9660	28
272	20250207	150400	175777890	9670	9660	9670	9660	35
273	20250207	150300	175439590	9670	9670	9670	9670	0
274	20250207	150200	175439590	9670	9660	9670	9660	16
275	20250207	150100	175285020	9660	9660	9660	9660	0
276	20250207	150000	175285020	9660	9660	9660	9660	2638
277	20250207	145900	149801940	9650	9650	9650	9650	0
278	20250207	145800	149801940	9650	9650	9650	9650	15
279	20250207	145700	149657190	9650	9650	9650	9650	14
280	20250207	145600	149522090	9650	9650	9650	9650	1
281	20250207	145500	149512440	9640	9650	9650	9640	18
282	20250207	145400	149338890	9640	9640	9640	9640	0
283	20250207	145300	149338890	9640	9640	9640	9640	15
284	20250207	145200	149194290	9660	9660	9660	9660	1
285	20250207	145100	149184630	9640	9640	9640	9640	15
286	20250207	145000	149040030	9660	9660	9660	9660	20
287	20250207	144900	148846830	9650	9660	9660	9650	16
288	20250207	144800	148692420	9650	9650	9650	9650	0
289	20250207	144700	148692420	9650	9650	9650	9650	15
290	20250207	144600	148547670	9650	9650	9650	9650	0
291	20250207	144500	148547670	9650	9650	9650	9650	15
292	20250207	144400	148402920	9650	9650	9650	9650	15
293	20250207	144300	148258170	9650	9650	9650	9650	0
294	20250207	144200	148258170	9650	9640	9650	9640	16
295	20250207	144100	148103920	9660	9660	9660	9660	0
296	20250207	144000	148103920	9660	9650	9660	9640	23
297	20250207	143900	147882110	9650	9650	9650	9650	3
298	20250207	143800	147853160	9650	9650	9650	9650	20
299	20250207	143700	147660160	9650	9650	9650	9650	0
300	20250207	143600	147660160	9650	9650	9660	9650	19
301	20250207	143500	147476800	9650	9650	9650	9650	0
302	20250207	143400	147476800	9650	9650	9650	9650	15
303	20250207	143300	147332050	9650	9660	9660	9650	17
304	20250207	143200	147167980	9650	9650	9650	9650	10
305	20250207	143100	147071480	9660	9650	9660	9650	16
306	20250207	143000	146917070	9650	9650	9650	9650	40
307	20250207	142900	146531070	9650	9660	9660	9650	18
308	20250207	142800	146357340	9660	9650	9660	9650	12
309	20250207	142700	146241440	9650	9650	9650	9650	16
310	20250207	142600	146087040	9660	9660	9660	9660	1
311	20250207	142500	146077380	9650	9650	9650	9650	15
312	20250207	142400	145932630	9660	9660	9660	9660	3
313	20250207	142300	145903650	9650	9650	9650	9650	15
314	20250207	142200	145758900	9650	9650	9650	9650	15
315	20250207	142100	145614150	9660	9660	9660	9660	0
316	20250207	142000	145614150	9660	9650	9660	9640	25
317	20250207	141900	145373000	9650	9650	9650	9650	27
318	20250207	141800	145112450	9640	9640	9640	9640	15
319	20250207	141700	144967850	9640	9640	9640	9640	0
320	20250207	141600	144967850	9640	9640	9640	9640	15
321	20250207	141500	144823250	9640	9640	9640	9640	0
322	20250207	141400	144823250	9640	9650	9650	9640	115
323	20250207	141300	143713650	9640	9640	9640	9640	0
324	20250207	141200	143713650	9640	9640	9640	9640	15
325	20250207	141100	143569050	9640	9640	9640	9640	15
326	20250207	141000	143424450	9640	9640	9640	9640	0
327	20250207	140900	143424450	9640	9650	9650	9640	17
328	20250207	140800	143260550	9650	9650	9650	9650	50
329	20250207	140700	142778050	9640	9640	9640	9640	15
330	20250207	140600	142633450	9640	9640	9640	9640	42
331	20250207	140500	142228570	9630	9630	9630	9630	15
332	20250207	140400	142084120	9630	9630	9630	9630	5
333	20250207	140300	142035970	9630	9630	9630	9630	15
334	20250207	140200	141891520	9640	9640	9640	9640	1021
335	20250207	140100	132049080	9650	9650	9650	9650	12
336	20250207	140000	131933280	9650	9640	9650	9640	25
337	20250207	135900	131692180	9640	9640	9640	9640	0
338	20250207	135800	131692180	9640	9640	9640	9640	15
339	20250207	135700	131547580	9640	9640	9640	9640	0
340	20250207	135600	131547580	9640	9640	9640	9640	15
341	20250207	135500	131402980	9640	9640	9640	9640	1
342	20250207	135400	131393340	9640	9640	9640	9640	15
343	20250207	135300	131248740	9640	9640	9640	9640	0
344	20250207	135200	131248740	9640	9640	9640	9640	15
345	20250207	135100	131104140	9640	9640	9640	9640	116
346	20250207	135000	129985900	9650	9650	9650	9650	0
347	20250207	134900	129985900	9650	9640	9650	9640	17
348	20250207	134800	129822010	9650	9650	9650	9650	1
349	20250207	134700	129812360	9640	9640	9640	9640	15
350	20250207	134600	129667760	9650	9650	9650	9650	0
351	20250207	134500	129667760	9650	9640	9650	9640	16
352	20250207	134400	129513510	9650	9650	9650	9650	0
353	20250207	134300	129513510	9650	9650	9650	9640	66
354	20250207	134200	128876760	9640	9640	9640	9640	0
355	20250207	134100	128876760	9640	9650	9650	9640	16
356	20250207	134000	128722510	9640	9640	9640	9640	15
357	20250207	133900	128577910	9650	9650	9650	9650	0
358	20250207	133800	128577910	9650	9640	9650	9640	157
359	20250207	133700	127063010	9640	9640	9640	9640	90
360	20250207	133600	126195410	9640	9640	9640	9640	30
361	20250207	133500	125906210	9640	9640	9640	9640	0
362	20250207	133400	125906210	9640	9640	9640	9640	15
363	20250207	133300	125761610	9640	9640	9640	9640	0
364	20250207	133200	125761610	9640	9640	9640	9640	15
365	20250207	133100	125617010	9640	9640	9640	9640	0
366	20250207	133000	125617010	9640	9650	9650	9640	16
367	20250207	132900	125462760	9640	9640	9640	9640	15
368	20250207	132800	125318160	9650	9650	9650	9650	0
369	20250207	132700	125318160	9650	9640	9650	9640	21
370	20250207	132600	125115660	9650	9650	9650	9650	2
371	20250207	132500	125096360	9640	9640	9640	9640	15
372	20250207	132400	124951760	9640	9640	9640	9640	0
373	20250207	132300	124951760	9640	9650	9650	9640	18
374	20250207	132200	124778210	9640	9640	9640	9640	0
375	20250207	132100	124778210	9640	9640	9640	9640	15
376	20250207	132000	124633610	9650	9650	9650	9650	32
377	20250207	131900	124324810	9640	9640	9640	9640	15
378	20250207	131800	124180210	9650	9640	9650	9640	19
379	20250207	131700	123997010	9640	9640	9640	9640	0
380	20250207	131600	123997010	9640	9650	9650	9640	26
381	20250207	131500	123746260	9640	9640	9640	9640	0
382	20250207	131400	123746260	9640	9640	9640	9640	15
383	20250207	131300	123601660	9640	9640	9640	9640	0
384	20250207	131200	123601660	9640	9650	9650	9640	16
385	20250207	131100	123447410	9640	9640	9640	9640	0
386	20250207	131000	123447410	9640	9650	9650	9640	65
387	20250207	130900	122820310	9640	9640	9640	9640	0
388	20250207	130800	122820310	9640	9640	9640	9640	15
389	20250207	130700	122675710	9640	9640	9640	9640	15
390	20250207	130600	122531110	9650	9650	9650	9650	1
391	20250207	130500	122521460	9640	9640	9640	9640	15
392	20250207	130400	122376860	9640	9640	9640	9640	0
393	20250207	130300	122376860	9640	9640	9640	9640	15
394	20250207	130200	122232260	9650	9650	9650	9650	0
395	20250207	130100	122232260	9650	9640	9650	9640	16
396	20250207	130000	122078010	9650	9650	9650	9650	52
397	20250207	125900	121576210	9640	9640	9640	9640	15
398	20250207	125800	121431610	9640	9640	9640	9640	0
399	20250207	125700	121431610	9640	9640	9640	9640	15
400	20250207	125600	121287010	9640	9640	9640	9640	15
401	20250207	125500	121142410	9650	9650	9650	9650	41
402	20250207	125400	120746760	9640	9640	9640	9640	15
403	20250207	125300	120602160	9650	9650	9650	9650	51
404	20250207	125200	120110010	9650	9640	9650	9640	27
405	20250207	125100	119849610	9650	9650	9650	9640	17
406	20250207	125000	119685660	9640	9640	9640	9640	15
407	20250207	124900	119541060	9640	9640	9640	9640	0
408	20250207	124800	119541060	9640	9640	9640	9640	15
409	20250207	124700	119396460	9650	9640	9650	9640	16
410	20250207	124600	119242210	9640	9640	9640	9640	0
411	20250207	124500	119242210	9640	9640	9640	9640	15
412	20250207	124400	119097610	9640	9640	9640	9640	0
413	20250207	124300	119097610	9640	9640	9640	9640	15
414	20250207	124200	118953010	9640	9640	9640	9640	0
415	20250207	124100	118953010	9640	9640	9640	9640	15
416	20250207	124000	118808410	9640	9640	9640	9640	0
417	20250207	123900	118808410	9640	9640	9640	9640	15
418	20250207	123800	118663810	9640	9640	9640	9640	0
419	20250207	123700	118663810	9640	9650	9650	9640	16
420	20250207	123600	118509560	9640	9640	9640	9640	15
421	20250207	123500	118364960	9650	9650	9650	9650	1
422	20250207	123400	118355310	9640	9640	9640	9640	15
423	20250207	123300	118210710	9640	9640	9640	9640	0
424	20250207	123200	118210710	9640	9640	9640	9640	15
425	20250207	123100	118066110	9640	9640	9640	9640	0
426	20250207	123000	118066110	9640	9640	9640	9640	15
427	20250207	122900	117921510	9640	9640	9640	9640	0
428	20250207	122800	117921510	9640	9640	9640	9640	15
429	20250207	122700	117776910	9640	9640	9640	9640	0
430	20250207	122600	117776910	9640	9640	9640	9640	15
431	20250207	122500	117632310	9640	9640	9640	9640	15
432	20250207	122400	117487710	9650	9650	9650	9650	0
433	20250207	122300	117487710	9650	9640	9650	9640	19
434	20250207	122200	117304510	9640	9640	9640	9640	0
435	20250207	122100	117304510	9640	9640	9640	9640	15
436	20250207	122000	117159910	9640	9640	9640	9640	0
437	20250207	121900	117159910	9640	9640	9640	9640	15
438	20250207	121800	117015310	9640	9640	9640	9640	0
439	20250207	121700	117015310	9640	9640	9640	9640	15
440	20250207	121600	116870710	9640	9640	9640	9640	0
441	20250207	121500	116870710	9640	9640	9640	9640	15
442	20250207	121400	116726110	9640	9640	9640	9640	15
443	20250207	121300	116581510	9650	9650	9650	9650	3
444	20250207	121200	116552560	9640	9640	9640	9640	15
445	20250207	121100	116407960	9650	9650	9650	9650	3
446	20250207	121000	116379010	9640	9640	9640	9640	63
447	20250207	120900	115771690	9650	9650	9650	9650	0
448	20250207	120800	115771690	9650	9650	9650	9650	5
449	20250207	120700	115723440	9650	9650	9650	9650	0
450	20250207	120600	115723440	9650	9650	9650	9650	15
451	20250207	120500	115578690	9650	9650	9650	9650	0
452	20250207	120400	115578690	9650	9660	9660	9650	16
453	20250207	120300	115424280	9650	9650	9650	9650	15
454	20250207	120200	115279530	9660	9660	9660	9660	0
455	20250207	120100	115279530	9660	9640	9660	9640	16
456	20250207	120000	115125270	9660	9660	9660	9660	1
457	20250207	115900	115115610	9640	9640	9640	9640	15
458	20250207	115800	114971010	9650	9650	9650	9650	0
459	20250207	115700	114971010	9650	9640	9650	9640	434
460	20250207	115600	110787200	9640	9640	9640	9640	0
461	20250207	115500	110787200	9640	9640	9650	9640	17
462	20250207	115400	110623310	9640	9640	9640	9640	0
463	20250207	115300	110623310	9640	9650	9650	9640	16
464	20250207	115200	110469060	9640	9640	9640	9640	15
465	20250207	115100	110324460	9640	9640	9640	9640	0
466	20250207	115000	110324460	9640	9650	9650	9640	16
467	20250207	114900	110170210	9640	9640	9640	9640	0
468	20250207	114800	110170210	9640	9640	9640	9640	15
469	20250207	114700	110025610	9640	9640	9640	9640	0
470	20250207	114600	110025610	9640	9640	9640	9640	15
471	20250207	114500	109881010	9640	9650	9650	9640	2
472	20250207	114400	109861720	9640	9640	9640	9640	15
473	20250207	114300	109717120	9650	9650	9650	9650	1
474	20250207	114200	109707470	9640	9640	9640	9640	15
475	20250207	114100	109562870	9650	9640	9650	9640	16
476	20250207	114000	109408620	9650	9650	9650	9650	1
477	20250207	113900	109398970	9630	9630	9630	9630	15
478	20250207	113800	109254520	9650	9650	9650	9650	1
479	20250207	113700	109244870	9630	9630	9630	9630	15
480	20250207	113600	109100420	9630	9630	9630	9630	0
481	20250207	113500	109100420	9630	9650	9650	9630	1184
482	20250207	113400	97686800	9630	9630	9630	9630	0
483	20250207	113300	97686800	9630	9640	9640	9630	1886
484	20250207	113200	79505910	9640	9640	9640	9640	15
485	20250207	113100	79361310	9650	9650	9650	9650	0
486	20250207	113000	79361310	9650	9640	9650	9640	16
487	20250207	112900	79207060	9640	9640	9640	9640	0
488	20250207	112800	79207060	9640	9650	9650	9640	21
489	20250207	112700	79004560	9650	9650	9650	9650	0
490	20250207	112600	79004560	9650	9640	9650	9640	17
491	20250207	112500	78840660	9640	9640	9640	9640	0
492	20250207	112400	78840660	9640	9650	9650	9640	20
493	20250207	112300	78647810	9650	9650	9650	9650	3
494	20250207	112200	78618860	9640	9640	9640	9640	15
495	20250207	112100	78474260	9650	9650	9650	9650	240
496	20250207	112000	76158260	9650	9650	9650	9650	0
497	20250207	111900	76158260	9650	9650	9650	9650	415
498	20250207	111800	72153510	9650	9650	9650	9650	0
499	20250207	111700	72153510	9650	9650	9650	9650	15
500	20250207	111600	72008760	9660	9660	9660	9660	16
501	20250207	111500	71854200	9650	9650	9650	9650	215
502	20250207	111400	69779450	9650	9650	9650	9650	0
503	20250207	111300	69779450	9650	9650	9650	9650	15
504	20250207	111200	69634700	9650	9650	9650	9650	0
505	20250207	111100	69634700	9650	9650	9650	9650	15
506	20250207	111000	69489950	9660	9650	9660	9650	18
507	20250207	110900	69316220	9660	9660	9660	9660	68
508	20250207	110800	68659340	9660	9650	9660	9650	18
509	20250207	110700	68485610	9660	9660	9660	9660	0
510	20250207	110600	68485610	9660	9650	9660	9650	18
511	20250207	110500	68311880	9650	9650	9650	9650	0
512	20250207	110400	68311880	9650	9660	9660	9650	327
513	20250207	110300	65156290	9650	9650	9650	9650	1
514	20250207	110200	65146640	9650	9650	9650	9650	365
515	20250207	110100	61624390	9660	9660	9660	9660	3
516	20250207	110000	61595410	9650	9660	9660	9650	64
517	20250207	105900	60977320	9660	9650	9660	9650	267
518	20250207	105800	58398250	9650	9660	9660	9650	1010
519	20250207	105700	48641740	9660	9660	9660	9650	92
520	20250207	105600	47753170	9660	9660	9660	9660	0
521	20250207	105500	47753170	9660	9670	9670	9660	16
522	20250207	105400	47598600	9660	9660	9660	9660	0
523	20250207	105300	47598600	9660	9660	9660	9660	15
524	20250207	105200	47453700	9660	9670	9670	9660	2
525	20250207	105100	47434370	9660	9660	9660	9660	15
526	20250207	105000	47289470	9660	9660	9660	9660	0
527	20250207	104900	47289470	9660	9660	9660	9660	15
528	20250207	104800	47144570	9660	9660	9660	9660	15
529	20250207	104700	46999670	9660	9660	9660	9660	0
530	20250207	104600	46999670	9660	9660	9660	9660	15
531	20250207	104500	46854770	9660	9660	9660	9660	0
532	20250207	104400	46854770	9660	9660	9660	9660	15
533	20250207	104300	46709870	9660	9660	9660	9660	0
534	20250207	104200	46709870	9660	9660	9660	9660	15
535	20250207	104100	46564970	9660	9660	9660	9660	0
536	20250207	104000	46564970	9660	9660	9660	9660	15
537	20250207	103900	46420070	9660	9660	9660	9660	0
538	20250207	103800	46420070	9660	9660	9660	9660	15
539	20250207	103700	46275170	9660	9660	9660	9660	15
540	20250207	103600	46130270	9670	9670	9670	9670	1
541	20250207	103500	46120600	9660	9660	9660	9660	15
542	20250207	103400	45975700	9670	9660	9670	9660	11
543	20250207	103300	45869430	9660	9660	9660	9660	15
544	20250207	103200	45724530	9660	9660	9660	9660	0
545	20250207	103100	45724530	9660	9660	9660	9660	15
546	20250207	103000	45579630	9670	9670	9670	9670	1
547	20250207	102900	45569960	9660	9660	9660	9660	15
548	20250207	102800	45425060	9660	9660	9660	9660	15
549	20250207	102700	45280160	9660	9660	9660	9660	0
550	20250207	102600	45280160	9660	9660	9660	9660	15
551	20250207	102500	45135260	9660	9660	9660	9660	0
552	20250207	102400	45135260	9660	9660	9660	9660	15
553	20250207	102300	44990360	9660	9660	9660	9660	0
554	20250207	102200	44990360	9660	9670	9670	9660	16
555	20250207	102100	44835790	9670	9670	9670	9670	1
556	20250207	102000	44826120	9660	9670	9670	9660	20
557	20250207	101900	44632910	9670	9670	9670	9670	0
558	20250207	101800	44632910	9670	9680	9680	9670	11
559	20250207	101700	44526530	9670	9660	9670	9660	17
560	20250207	101600	44362290	9670	9670	9670	9670	0
561	20250207	101500	44362290	9670	9670	9670	9670	13
562	20250207	101400	44236580	9680	9680	9680	9680	1
563	20250207	101300	44226900	9670	9670	9670	9670	15
564	20250207	101200	44081850	9680	9680	9680	9680	1
565	20250207	101100	44072170	9670	9670	9670	9670	15
566	20250207	101000	43927120	9680	9670	9680	9670	11
567	20250207	100900	43820740	9670	9670	9670	9670	15
568	20250207	100800	43675690	9660	9660	9660	9660	0
569	20250207	100700	43675690	9660	9660	9680	9660	31
570	20250207	100600	43376210	9680	9670	9680	9660	31
571	20250207	100500	43076440	9680	9670	9680	9670	11
572	20250207	100400	42970010	9670	9660	9670	9660	17
573	20250207	100300	42805770	9670	9670	9670	9670	1
574	20250207	100200	42796100	9660	9660	9660	9660	16
575	20250207	100100	42641540	9660	9660	9660	9660	0
576	20250207	100000	42641540	9660	9660	9660	9660	15
577	20250207	095900	42496640	9670	9670	9670	9670	5
578	20250207	095800	42448290	9670	9680	9680	9670	55
579	20250207	095700	41916040	9680	9680	9680	9670	314
580	20250207	095600	38877640	9670	9660	9670	9660	16
581	20250207	095500	38723070	9680	9660	9680	9660	26
582	20250207	095400	38471700	9660	9660	9660	9660	0
583	20250207	095300	38471700	9660	9660	9660	9660	15
584	20250207	095200	38326800	9680	9680	9680	9680	0
585	20250207	095100	38326800	9680	9660	9680	9660	66
586	20250207	095000	37689200	9670	9670	9670	9670	0
587	20250207	094900	37689200	9670	9670	9670	9670	122
588	20250207	094800	36509460	9670	9670	9670	9670	0
589	20250207	094700	36509460	9670	9660	9670	9660	17
590	20250207	094600	36345220	9670	9670	9670	9670	23
591	20250207	094500	36122810	9670	9660	9670	9660	233
592	20250207	094400	33871950	9650	9640	9650	9640	117
593	20250207	094300	32743200	9650	9650	9650	9650	33
594	20250207	094200	32424750	9650	9640	9650	9640	59
595	20250207	094100	31855550	9640	9650	9650	9640	13
596	20250207	094000	31730120	9650	9650	9650	9650	14
597	20250207	093900	31595020	9650	9650	9670	9650	15
598	20250207	093800	31450250	9630	9630	9630	9630	115
599	20250207	093700	30342800	9630	9630	9630	9630	0
600	20250207	093600	30342800	9630	9640	9660	9630	17
601	20250207	093500	30179050	9630	9640	9640	9630	631
602	20250207	093400	24100720	9640	9640	9660	9640	445
603	20250207	093300	19810760	9640	9640	9640	9640	324
604	20250207	093200	16687400	9640	9640	9640	9640	0
605	20250207	093100	16687400	9640	9640	9640	9640	15
606	20250207	093000	16542800	9660	9660	9660	9660	6
607	20250207	092900	16484840	9670	9670	9670	9660	44
608	20250207	092800	16059510	9660	9660	9660	9660	0
609	20250207	092700	16059510	9660	9660	9660	9660	15
610	20250207	092600	15914610	9660	9660	9660	9660	0
611	20250207	092500	15914610	9660	9670	9670	9660	31
612	20250207	092400	15614990	9660	9660	9660	9660	0
613	20250207	092300	15614990	9660	9660	9660	9660	301
614	20250207	092200	12707330	9650	9650	9660	9650	19
615	20250207	092100	12523970	9650	9640	9650	9640	203
616	20250207	092000	10566960	9640	9640	9640	9640	15
617	20250207	091900	10422360	9650	9650	9650	9650	0
618	20250207	091800	10422360	9650	9650	9650	9650	74
619	20250207	091700	9708260	9640	9660	9660	9640	65
620	20250207	091600	9081510	9640	9660	9660	9640	48
621	20250207	091500	8618130	9670	9670	9670	9670	0
622	20250207	091400	8618130	9670	9660	9670	9660	41
623	20250207	091300	8222060	9660	9640	9660	9640	16
624	20250207	091200	8067800	9680	9680	9680	9680	1
625	20250207	091100	8058120	9650	9650	9650	9650	30
626	20250207	091000	7768620	9640	9640	9640	9640	127
627	20250207	090900	6544340	9640	9640	9640	9640	0
628	20250207	090800	6544340	9640	9640	9640	9640	58
629	20250207	090700	5985220	9640	9640	9640	9640	59
630	20250207	090600	5416460	9640	9650	9650	9640	50
631	20250207	090500	4934370	9650	9660	9660	9650	173
632	20250207	090400	3264620	9660	9660	9660	9660	291
633	20250207	090300	453560	9660	9660	9660	9660	10
634	20250207	090200	356960	9650	9650	9650	9650	20
635	20250207	090100	163960	9650	9650	9650	9650	0
636	20250207	090000	163960	9650	9650	9650	9640	17