KissMeData/088280/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	200200	92505040	2935	2935	2935	2935	1938
3	20250207	200100	92505040	2935	2935	2935	2935	0
4	20250207	200000	92505040	2935	2935	2935	2935	0
5	20250207	195900	92505040	2935	2935	2935	2935	0
6	20250207	195800	92505040	2935	2935	2935	2935	0
7	20250207	195700	92505040	2935	2935	2935	2935	0
8	20250207	195600	92505040	2935	2935	2935	2935	0
9	20250207	195500	92505040	2935	2935	2935	2935	0
10	20250207	195400	92505040	2935	2935	2935	2935	0
11	20250207	195300	92505040	2935	2935	2935	2935	0
12	20250207	195200	92505040	2935	2935	2935	2935	0
13	20250207	195100	92505040	2935	2935	2935	2935	0
14	20250207	195000	92505040	2935	2935	2935	2935	0
15	20250207	194900	92505040	2935	2935	2935	2935	0
16	20250207	194800	92505040	2935	2935	2935	2935	0
17	20250207	194700	92505040	2935	2935	2935	2935	0
18	20250207	194600	92505040	2935	2935	2935	2935	0
19	20250207	194500	92505040	2935	2935	2935	2935	0
20	20250207	194400	92505040	2935	2935	2935	2935	0
21	20250207	194300	92505040	2935	2935	2935	2935	0
22	20250207	194200	92505040	2935	2935	2935	2935	0
23	20250207	194100	92505040	2935	2935	2935	2935	0
24	20250207	194000	92505040	2935	2935	2935	2935	0
25	20250207	193900	92505040	2935	2935	2935	2935	0
26	20250207	193800	92505040	2935	2935	2935	2935	0
27	20250207	193700	92505040	2935	2935	2935	2935	0
28	20250207	193600	92505040	2935	2935	2935	2935	0
29	20250207	193500	92505040	2935	2935	2935	2935	0
30	20250207	193400	92505040	2935	2935	2935	2935	0
31	20250207	193300	92505040	2935	2935	2935	2935	0
32	20250207	193200	92505040	2935	2935	2935	2935	1938
33	20250207	193100	92505040	2935	2935	2935	2935	0
34	20250207	193000	92505040	2935	2935	2935	2935	0
35	20250207	192900	92505040	2935	2935	2935	2935	0
36	20250207	192800	92505040	2935	2935	2935	2935	0
37	20250207	192700	92505040	2935	2935	2935	2935	0
38	20250207	192600	92505040	2935	2935	2935	2935	0
39	20250207	192500	92505040	2935	2935	2935	2935	0
40	20250207	192400	92505040	2935	2935	2935	2935	0
41	20250207	192300	92505040	2935	2935	2935	2935	0
42	20250207	192200	92505040	2935	2935	2935	2935	0
43	20250207	192100	92505040	2935	2935	2935	2935	0
44	20250207	192000	92505040	2935	2935	2935	2935	0
45	20250207	191900	92505040	2935	2935	2935	2935	0
46	20250207	191800	92505040	2935	2935	2935	2935	0
47	20250207	191700	92505040	2935	2935	2935	2935	0
48	20250207	191600	92505040	2935	2935	2935	2935	0
49	20250207	191500	92505040	2935	2935	2935	2935	0
50	20250207	191400	92505040	2935	2935	2935	2935	0
51	20250207	191300	92505040	2935	2935	2935	2935	0
52	20250207	191200	92505040	2935	2935	2935	2935	0
53	20250207	191100	92505040	2935	2935	2935	2935	0
54	20250207	191000	92505040	2935	2935	2935	2935	0
55	20250207	190900	92505040	2935	2935	2935	2935	0
56	20250207	190800	92505040	2935	2935	2935	2935	0
57	20250207	190700	92505040	2935	2935	2935	2935	0
58	20250207	190600	92505040	2935	2935	2935	2935	0
59	20250207	190500	92505040	2935	2935	2935	2935	0
60	20250207	190400	92505040	2935	2935	2935	2935	0
61	20250207	190300	92505040	2935	2935	2935	2935	0
62	20250207	190200	92505040	2935	2935	2935	2935	1938
63	20250207	190100	92505040	2935	2935	2935	2935	0
64	20250207	190000	92505040	2935	2935	2935	2935	0
65	20250207	185900	92505040	2935	2935	2935	2935	0
66	20250207	185800	92505040	2935	2935	2935	2935	0
67	20250207	185700	92505040	2935	2935	2935	2935	0
68	20250207	185600	92505040	2935	2935	2935	2935	0
69	20250207	185500	92505040	2935	2935	2935	2935	0
70	20250207	185400	92505040	2935	2935	2935	2935	0
71	20250207	185300	92505040	2935	2935	2935	2935	0
72	20250207	185200	92505040	2935	2935	2935	2935	0
73	20250207	185100	92505040	2935	2935	2935	2935	0
74	20250207	185000	92505040	2935	2935	2935	2935	0
75	20250207	184900	92505040	2935	2935	2935	2935	0
76	20250207	184800	92505040	2935	2935	2935	2935	0
77	20250207	184700	92505040	2935	2935	2935	2935	0
78	20250207	184600	92505040	2935	2935	2935	2935	0
79	20250207	184500	92505040	2935	2935	2935	2935	0
80	20250207	184400	92505040	2935	2935	2935	2935	0
81	20250207	184300	92505040	2935	2935	2935	2935	0
82	20250207	184200	92505040	2935	2935	2935	2935	0
83	20250207	184100	92505040	2935	2935	2935	2935	0
84	20250207	184000	92505040	2935	2935	2935	2935	0
85	20250207	183900	92505040	2935	2935	2935	2935	0
86	20250207	183800	92505040	2935	2935	2935	2935	0
87	20250207	183700	92505040	2935	2935	2935	2935	0
88	20250207	183600	92505040	2935	2935	2935	2935	0
89	20250207	183500	92505040	2935	2935	2935	2935	0
90	20250207	183400	92505040	2935	2935	2935	2935	0
91	20250207	183300	92505040	2935	2935	2935	2935	0
92	20250207	183200	92505040	2935	2935	2935	2935	1938
93	20250207	183100	92505040	2935	2935	2935	2935	0
94	20250207	183000	92505040	2935	2935	2935	2935	0
95	20250207	182900	92505040	2935	2935	2935	2935	0
96	20250207	182800	92505040	2935	2935	2935	2935	0
97	20250207	182700	92505040	2935	2935	2935	2935	0
98	20250207	182600	92505040	2935	2935	2935	2935	0
99	20250207	182500	92505040	2935	2935	2935	2935	0
100	20250207	182400	92505040	2935	2935	2935	2935	0
101	20250207	182300	92505040	2935	2935	2935	2935	0
102	20250207	182200	92505040	2935	2935	2935	2935	0
103	20250207	182100	92505040	2935	2935	2935	2935	0
104	20250207	182000	92505040	2935	2935	2935	2935	0
105	20250207	181900	92505040	2935	2935	2935	2935	0
106	20250207	181800	92505040	2935	2935	2935	2935	0
107	20250207	181700	92505040	2935	2935	2935	2935	0
108	20250207	181600	92505040	2935	2935	2935	2935	0
109	20250207	181500	92505040	2935	2935	2935	2935	0
110	20250207	181400	92505040	2935	2935	2935	2935	0
111	20250207	181300	92505040	2935	2935	2935	2935	0
112	20250207	181200	92505040	2935	2935	2935	2935	0
113	20250207	181100	92505040	2935	2935	2935	2935	0
114	20250207	181000	92505040	2935	2935	2935	2935	0
115	20250207	180900	92505040	2935	2935	2935	2935	0
116	20250207	180800	92505040	2935	2935	2935	2935	0
117	20250207	180700	92505040	2935	2935	2935	2935	0
118	20250207	180600	92505040	2935	2935	2935	2935	0
119	20250207	180500	92505040	2935	2935	2935	2935	0
120	20250207	180400	92505040	2935	2935	2935	2935	0
121	20250207	180300	92505040	2935	2935	2935	2935	0
122	20250207	180200	92505040	2935	2935	2935	2935	1938
123	20250207	180100	92505040	2935	2935	2935	2935	0
124	20250207	180000	92505040	2935	2935	2935	2935	0
125	20250207	175900	92505040	2935	2935	2935	2935	0
126	20250207	175800	92505040	2935	2935	2935	2935	0
127	20250207	175700	92505040	2935	2935	2935	2935	0
128	20250207	175600	92505040	2935	2935	2935	2935	0
129	20250207	175500	92505040	2935	2935	2935	2935	0
130	20250207	175400	92505040	2935	2935	2935	2935	0
131	20250207	175300	92505040	2935	2935	2935	2935	0
132	20250207	175200	92505040	2935	2935	2935	2935	0
133	20250207	175100	92505040	2935	2935	2935	2935	0
134	20250207	175000	92505040	2935	2935	2935	2935	0
135	20250207	174900	92505040	2935	2935	2935	2935	0
136	20250207	174800	92505040	2935	2935	2935	2935	0
137	20250207	174700	92505040	2935	2935	2935	2935	0
138	20250207	174600	92505040	2935	2935	2935	2935	0
139	20250207	174500	92505040	2935	2935	2935	2935	0
140	20250207	174400	92505040	2935	2935	2935	2935	0
141	20250207	174300	92505040	2935	2935	2935	2935	0
142	20250207	174200	92505040	2935	2935	2935	2935	0
143	20250207	174100	92505040	2935	2935	2935	2935	0
144	20250207	174000	92505040	2935	2935	2935	2935	0
145	20250207	173900	92505040	2935	2935	2935	2935	0
146	20250207	173800	92505040	2935	2935	2935	2935	0
147	20250207	173700	92505040	2935	2935	2935	2935	0
148	20250207	173600	92505040	2935	2935	2935	2935	0
149	20250207	173500	92505040	2935	2935	2935	2935	0
150	20250207	173400	92505040	2935	2935	2935	2935	0
151	20250207	173300	92505040	2935	2935	2935	2935	0
152	20250207	173200	92505040	2935	2935	2935	2935	1938
153	20250207	173100	92505040	2935	2935	2935	2935	0
154	20250207	173000	92505040	2935	2935	2935	2935	0
155	20250207	172900	92505040	2935	2935	2935	2935	0
156	20250207	172800	92505040	2935	2935	2935	2935	0
157	20250207	172700	92505040	2935	2935	2935	2935	0
158	20250207	172600	92505040	2935	2935	2935	2935	0
159	20250207	172500	92505040	2935	2935	2935	2935	0
160	20250207	172400	92505040	2935	2935	2935	2935	0
161	20250207	172300	92505040	2935	2935	2935	2935	0
162	20250207	172200	92505040	2935	2935	2935	2935	0
163	20250207	172100	92505040	2935	2935	2935	2935	0
164	20250207	172000	92505040	2935	2935	2935	2935	0
165	20250207	171900	92505040	2935	2935	2935	2935	0
166	20250207	171800	92505040	2935	2935	2935	2935	0
167	20250207	171700	92505040	2935	2935	2935	2935	0
168	20250207	171600	92505040	2935	2935	2935	2935	0
169	20250207	171500	92505040	2935	2935	2935	2935	0
170	20250207	171400	92505040	2935	2935	2935	2935	0
171	20250207	171300	92505040	2935	2935	2935	2935	0
172	20250207	171200	92505040	2935	2935	2935	2935	0
173	20250207	171100	92505040	2935	2935	2935	2935	0
174	20250207	171000	92505040	2935	2935	2935	2935	0
175	20250207	170900	92505040	2935	2935	2935	2935	0
176	20250207	170800	92505040	2935	2935	2935	2935	0
177	20250207	170700	92505040	2935	2935	2935	2935	0
178	20250207	170600	92505040	2935	2935	2935	2935	0
179	20250207	170500	92505040	2935	2935	2935	2935	0
180	20250207	170400	92505040	2935	2935	2935	2935	0
181	20250207	170300	92505040	2935	2935	2935	2935	0
182	20250207	170200	92505040	2935	2935	2935	2935	1938
183	20250207	170100	92505040	2935	2935	2935	2935	0
184	20250207	170000	92505040	2935	2935	2935	2935	0
185	20250207	165900	92505040	2935	2935	2935	2935	0
186	20250207	165800	92505040	2935	2935	2935	2935	0
187	20250207	165700	92505040	2935	2935	2935	2935	0
188	20250207	165600	92505040	2935	2935	2935	2935	0
189	20250207	165500	92505040	2935	2935	2935	2935	0
190	20250207	165400	92505040	2935	2935	2935	2935	0
191	20250207	165300	92505040	2935	2935	2935	2935	0
192	20250207	165200	92505040	2935	2935	2935	2935	0
193	20250207	165100	92505040	2935	2935	2935	2935	0
194	20250207	165000	92505040	2935	2935	2935	2935	0
195	20250207	164900	92505040	2935	2935	2935	2935	0
196	20250207	164800	92505040	2935	2935	2935	2935	0
197	20250207	164700	92505040	2935	2935	2935	2935	0
198	20250207	164600	92505040	2935	2935	2935	2935	0
199	20250207	164500	92505040	2935	2935	2935	2935	0
200	20250207	164400	92505040	2935	2935	2935	2935	0
201	20250207	164300	92505040	2935	2935	2935	2935	0
202	20250207	164200	92505040	2935	2935	2935	2935	0
203	20250207	164100	92505040	2935	2935	2935	2935	0
204	20250207	164000	92505040	2935	2935	2935	2935	0
205	20250207	163900	92505040	2935	2935	2935	2935	0
206	20250207	163800	92505040	2935	2935	2935	2935	0
207	20250207	163700	92505040	2935	2935	2935	2935	0
208	20250207	163600	92505040	2935	2935	2935	2935	0
209	20250207	163500	92505040	2935	2935	2935	2935	0
210	20250207	163400	92505040	2935	2935	2935	2935	0
211	20250207	163300	92505040	2935	2935	2935	2935	0
212	20250207	163200	92505040	2935	2935	2935	2935	1938
213	20250207	163100	92505040	2935	2935	2935	2935	0
214	20250207	163000	92505040	2935	2935	2935	2935	0
215	20250207	162900	92505040	2935	2935	2935	2935	0
216	20250207	162800	92505040	2935	2935	2935	2935	0
217	20250207	162700	92505040	2935	2935	2935	2935	0
218	20250207	162600	92505040	2935	2935	2935	2935	0
219	20250207	162500	92505040	2935	2935	2935	2935	0
220	20250207	162400	92505040	2935	2935	2935	2935	0
221	20250207	162300	92505040	2935	2935	2935	2935	0
222	20250207	162200	92505040	2935	2935	2935	2935	0
223	20250207	162100	92505040	2935	2935	2935	2935	0
224	20250207	162000	92505040	2935	2935	2935	2935	0
225	20250207	161900	92505040	2935	2935	2935	2935	0
226	20250207	161800	92505040	2935	2935	2935	2935	0
227	20250207	161700	92505040	2935	2935	2935	2935	0
228	20250207	161600	92505040	2935	2935	2935	2935	0
229	20250207	161500	92505040	2935	2935	2935	2935	0
230	20250207	161400	92505040	2935	2935	2935	2935	0
231	20250207	161300	92505040	2935	2935	2935	2935	0
232	20250207	161200	92505040	2935	2935	2935	2935	0
233	20250207	161100	92505040	2935	2935	2935	2935	0
234	20250207	161000	92505040	2935	2935	2935	2935	0
235	20250207	160900	92505040	2935	2935	2935	2935	0
236	20250207	160800	92505040	2935	2935	2935	2935	0
237	20250207	160700	92505040	2935	2935	2935	2935	0
238	20250207	160600	92505040	2935	2935	2935	2935	0
239	20250207	160500	92505040	2935	2935	2935	2935	0
240	20250207	160400	92505040	2935	2935	2935	2935	0
241	20250207	160300	92505040	2935	2935	2935	2935	0
242	20250207	160200	92505040	2935	2935	2935	2935	1938
243	20250207	160100	92505040	2935	2935	2935	2935	0
244	20250207	160000	92505040	2935	2935	2935	2935	0
245	20250207	155900	92505040	2935	2935	2935	2935	0
246	20250207	155800	92505040	2935	2935	2935	2935	0
247	20250207	155700	92505040	2935	2935	2935	2935	0
248	20250207	155600	92505040	2935	2935	2935	2935	0
249	20250207	155500	92505040	2935	2935	2935	2935	0
250	20250207	155400	92505040	2935	2935	2935	2935	0
251	20250207	155300	92505040	2935	2935	2935	2935	0
252	20250207	155200	92505040	2935	2935	2935	2935	0
253	20250207	155100	92505040	2935	2935	2935	2935	0
254	20250207	155000	92505040	2935	2935	2935	2935	0
255	20250207	154900	92505040	2935	2935	2935	2935	0
256	20250207	154800	92505040	2935	2935	2935	2935	0
257	20250207	154700	92505040	2935	2935	2935	2935	0
258	20250207	154600	92505040	2935	2935	2935	2935	0
259	20250207	154500	92505040	2935	2935	2935	2935	0
260	20250207	154400	92505040	2935	2935	2935	2935	0
261	20250207	154300	92505040	2935	2935	2935	2935	0
262	20250207	154200	92505040	2935	2935	2935	2935	0
263	20250207	154100	92505040	2935	2935	2935	2935	0
264	20250207	154000	92505040	2935	2935	2935	2935	0
265	20250207	153900	92505040	2935	2935	2935	2935	0
266	20250207	153800	92505040	2935	2935	2935	2935	0
267	20250207	153700	92505040	2935	2935	2935	2935	0
268	20250207	153600	92505040	2935	2935	2935	2935	0
269	20250207	153500	92505040	2935	2935	2935	2935	0
270	20250207	153400	92505040	2935	2935	2935	2935	0
271	20250207	153300	92505040	2935	2935	2935	2935	0
272	20250207	153200	92505040	2935	2935	2935	2935	1938
273	20250207	153100	92505040	2935	2935	2935	2935	0
274	20250207	153000	92505040	2935	2935	2935	2935	1938
275	20250207	152900	86817010	2910	2910	2910	2910	0
276	20250207	152800	86817010	2910	2910	2910	2910	0
277	20250207	152700	86817010	2910	2910	2910	2910	0
278	20250207	152600	86817010	2910	2910	2910	2910	0
279	20250207	152500	86817010	2910	2910	2910	2910	0
280	20250207	152400	86817010	2910	2910	2910	2910	0
281	20250207	152300	86817010	2910	2910	2910	2910	0
282	20250207	152200	86817010	2910	2910	2910	2910	0
283	20250207	152100	86817010	2910	2910	2910	2910	0
284	20250207	152000	86817010	2910	2910	2910	2910	0
285	20250207	151900	86817010	2910	2910	2910	2910	201
286	20250207	151800	86232100	2910	2910	2910	2910	0
287	20250207	151700	86232100	2910	2900	2910	2900	233
288	20250207	151600	85556390	2900	2900	2900	2900	4
289	20250207	151500	85544790	2900	2900	2900	2900	0
290	20250207	151400	85544790	2900	2900	2900	2900	0
291	20250207	151300	85544790	2900	2900	2900	2900	99
292	20250207	151200	85257690	2900	2900	2900	2895	180
293	20250207	151100	84736125	2905	2905	2905	2905	0
294	20250207	151000	84736125	2905	2905	2905	2905	36
295	20250207	150900	84631545	2905	2900	2905	2900	329
296	20250207	150800	83677155	2900	2900	2900	2900	0
297	20250207	150700	83677155	2900	2900	2900	2900	0
298	20250207	150600	83677155	2900	2900	2900	2900	0
299	20250207	150500	83677155	2900	2900	2900	2900	112
300	20250207	150400	83352355	2895	2895	2895	2895	1000
301	20250207	150300	80457355	2895	2895	2895	2895	2
302	20250207	150200	80451565	2900	2895	2900	2895	2
303	20250207	150100	80445770	2900	2900	2900	2900	0
304	20250207	150000	80445770	2900	2900	2900	2900	107
305	20250207	145900	80135470	2900	2900	2900	2900	1
306	20250207	145800	80132570	2895	2890	2895	2890	362
307	20250207	145700	79086385	2890	2890	2890	2890	0
308	20250207	145600	79086385	2890	2890	2890	2890	0
309	20250207	145500	79086385	2890	2890	2890	2890	0
310	20250207	145400	79086385	2890	2890	2890	2890	160
311	20250207	145300	78623985	2890	2890	2890	2890	0
312	20250207	145200	78623985	2890	2890	2890	2890	0
313	20250207	145100	78623985	2890	2890	2890	2890	0
314	20250207	145000	78623985	2890	2885	2890	2885	224
315	20250207	144900	77977635	2890	2890	2890	2890	0
316	20250207	144800	77977635	2890	2890	2890	2890	404
317	20250207	144700	76810075	2890	2890	2890	2890	177
318	20250207	144600	76298545	2885	2885	2885	2885	0
319	20250207	144500	76298545	2885	2885	2885	2885	1
320	20250207	144400	76295660	2890	2890	2890	2890	0
321	20250207	144300	76295660	2890	2890	2890	2890	0
322	20250207	144200	76295660	2890	2890	2890	2890	0
323	20250207	144100	76295660	2890	2890	2890	2890	0
324	20250207	144000	76295660	2890	2890	2890	2890	0
325	20250207	143900	76295660	2890	2890	2890	2890	0
326	20250207	143800	76295660	2890	2890	2890	2890	0
327	20250207	143700	76295660	2890	2890	2890	2890	0
328	20250207	143600	76295660	2890	2890	2890	2890	0
329	20250207	143500	76295660	2890	2890	2890	2890	0
330	20250207	143400	76295660	2890	2890	2890	2890	0
331	20250207	143300	76295660	2890	2885	2890	2885	10
332	20250207	143200	76266770	2900	2900	2900	2900	0
333	20250207	143100	76266770	2900	2900	2900	2900	0
334	20250207	143000	76266770	2900	2900	2900	2900	0
335	20250207	142900	76266770	2900	2900	2900	2900	0
336	20250207	142800	76266770	2900	2900	2900	2900	0
337	20250207	142700	76266770	2900	2900	2900	2900	0
338	20250207	142600	76266770	2900	2900	2900	2900	0
339	20250207	142500	76266770	2900	2900	2900	2900	0
340	20250207	142400	76266770	2900	2900	2900	2900	0
341	20250207	142300	76266770	2900	2900	2900	2900	0
342	20250207	142200	76266770	2900	2900	2900	2900	0
343	20250207	142100	76266770	2900	2900	2900	2900	0
344	20250207	142000	76266770	2900	2900	2900	2900	0
345	20250207	141900	76266770	2900	2900	2900	2900	0
346	20250207	141800	76266770	2900	2900	2900	2900	0
347	20250207	141700	76266770	2900	2900	2900	2900	0
348	20250207	141600	76266770	2900	2900	2900	2900	0
349	20250207	141500	76266770	2900	2900	2900	2900	0
350	20250207	141400	76266770	2900	2900	2900	2900	0
351	20250207	141300	76266770	2900	2900	2900	2900	0
352	20250207	141200	76266770	2900	2900	2900	2900	0
353	20250207	141100	76266770	2900	2900	2900	2900	1
354	20250207	141000	76263870	2880	2880	2880	2880	184
355	20250207	140900	75733950	2900	2900	2900	2900	0
356	20250207	140800	75733950	2900	2900	2900	2900	0
357	20250207	140700	75733950	2900	2900	2900	2900	1
358	20250207	140600	75731050	2895	2895	2895	2895	583
359	20250207	140500	74043265	2895	2895	2895	2895	1
360	20250207	140400	74040370	2885	2885	2885	2885	110
361	20250207	140300	73723020	2885	2885	2885	2885	0
362	20250207	140200	73723020	2885	2885	2885	2885	0
363	20250207	140100	73723020	2885	2885	2885	2885	1
364	20250207	140000	73720135	2875	2875	2875	2875	0
365	20250207	135900	73720135	2875	2875	2875	2875	0
366	20250207	135800	73720135	2875	2875	2875	2875	10
367	20250207	135700	73691385	2865	2865	2865	2865	0
368	20250207	135600	73691385	2865	2865	2865	2865	0
369	20250207	135500	73691385	2865	2865	2865	2865	0
370	20250207	135400	73691385	2865	2865	2865	2860	538
371	20250207	135300	72150945	2865	2865	2865	2865	0
372	20250207	135200	72150945	2865	2865	2865	2865	1
373	20250207	135100	72148080	2880	2880	2880	2880	0
374	20250207	135000	72148080	2880	2880	2880	2880	0
375	20250207	134900	72148080	2880	2880	2880	2880	171
376	20250207	134800	71655600	2860	2870	2870	2860	200
377	20250207	134700	71083015	2880	2880	2880	2880	0
378	20250207	134600	71083015	2880	2880	2880	2880	55
379	20250207	134500	70924615	2880	2880	2880	2880	0
380	20250207	134400	70924615	2880	2880	2880	2880	950
381	20250207	134300	68188615	2880	2880	2880	2880	30
382	20250207	134200	68102215	2880	2880	2880	2880	6
383	20250207	134100	68084935	2885	2890	2890	2880	697
384	20250207	134000	66073695	2905	2905	2905	2905	0
385	20250207	133900	66073695	2905	2905	2905	2905	0
386	20250207	133800	66073695	2905	2905	2905	2905	0
387	20250207	133700	66073695	2905	2905	2905	2905	0
388	20250207	133600	66073695	2905	2905	2905	2905	0
389	20250207	133500	66073695	2905	2905	2905	2905	0
390	20250207	133400	66073695	2905	2905	2905	2905	0
391	20250207	133300	66073695	2905	2905	2905	2905	0
392	20250207	133200	66073695	2905	2905	2905	2905	0
393	20250207	133100	66073695	2905	2905	2905	2905	0
394	20250207	133000	66073695	2905	2905	2905	2905	0
395	20250207	132900	66073695	2905	2905	2905	2905	0
396	20250207	132800	66073695	2905	2905	2905	2905	0
397	20250207	132700	66073695	2905	2905	2905	2905	0
398	20250207	132600	66073695	2905	2900	2905	2900	568
399	20250207	132500	64423825	2905	2905	2905	2905	0
400	20250207	132400	64423825	2905	2905	2905	2905	0
401	20250207	132300	64423825	2905	2905	2905	2905	0
402	20250207	132200	64423825	2905	2905	2905	2905	0
403	20250207	132100	64423825	2905	2905	2905	2905	0
404	20250207	132000	64423825	2905	2905	2905	2905	0
405	20250207	131900	64423825	2905	2905	2905	2905	0
406	20250207	131800	64423825	2905	2905	2905	2905	3
407	20250207	131700	64415110	2905	2905	2905	2905	0
408	20250207	131600	64415110	2905	2890	2905	2890	188
409	20250207	131500	63871775	2890	2885	2890	2880	1723
410	20250207	131400	58902550	2880	2885	2885	2880	346
411	20250207	131300	57906065	2880	2880	2880	2880	155
412	20250207	131200	57459665	2880	2880	2880	2880	500
413	20250207	131100	56019665	2880	2880	2880	2880	0
414	20250207	131000	56019665	2880	2880	2880	2880	0
415	20250207	130900	56019665	2880	2880	2880	2880	0
416	20250207	130800	56019665	2880	2880	2880	2880	0
417	20250207	130700	56019665	2880	2880	2880	2880	500
418	20250207	130600	54579665	2875	2875	2875	2875	16
419	20250207	130500	54533665	2890	2885	2890	2885	521
420	20250207	130400	53030575	2890	2890	2890	2890	0
421	20250207	130300	53030575	2890	2885	2890	2885	101
422	20250207	130200	52739185	2885	2885	2885	2885	20
423	20250207	130100	52681485	2885	2880	2885	2880	206
424	20250207	130000	52087675	2885	2885	2885	2885	0
425	20250207	125900	52087675	2885	2875	2885	2875	501
426	20250207	125800	50645145	2880	2880	2880	2880	0
427	20250207	125700	50645145	2880	2880	2880	2880	0
428	20250207	125600	50645145	2880	2880	2880	2880	0
429	20250207	125500	50645145	2880	2880	2880	2880	0
430	20250207	125400	50645145	2880	2880	2880	2880	0
431	20250207	125300	50645145	2880	2880	2880	2880	0
432	20250207	125200	50645145	2880	2880	2880	2880	0
433	20250207	125100	50645145	2880	2880	2880	2880	0
434	20250207	125000	50645145	2880	2880	2880	2880	1
435	20250207	124900	50642265	2860	2860	2860	2860	61
436	20250207	124800	50467805	2860	2860	2860	2860	0
437	20250207	124700	50467805	2860	2860	2860	2860	0
438	20250207	124600	50467805	2860	2860	2860	2860	0
439	20250207	124500	50467805	2860	2860	2860	2860	0
440	20250207	124400	50467805	2860	2860	2860	2860	9
441	20250207	124300	50442065	2865	2865	2865	2865	1
442	20250207	124200	50439200	2860	2860	2860	2860	0
443	20250207	124100	50439200	2860	2860	2860	2860	300
444	20250207	124000	49581200	2860	2860	2860	2860	0
445	20250207	123900	49581200	2860	2860	2860	2860	200
446	20250207	123800	49009200	2860	2860	2860	2860	0
447	20250207	123700	49009200	2860	2860	2860	2860	0
448	20250207	123600	49009200	2860	2860	2860	2860	35
449	20250207	123500	48909100	2860	2860	2860	2860	0
450	20250207	123400	48909100	2860	2860	2860	2860	0
451	20250207	123300	48909100	2860	2860	2860	2860	0
452	20250207	123200	48909100	2860	2860	2860	2860	0
453	20250207	123100	48909100	2860	2860	2860	2860	1
454	20250207	123000	48906240	2875	2875	2875	2875	0
455	20250207	122900	48906240	2875	2875	2875	2875	0
456	20250207	122800	48906240	2875	2875	2875	2875	0
457	20250207	122700	48906240	2875	2875	2875	2860	111
458	20250207	122600	48587250	2875	2875	2875	2875	0
459	20250207	122500	48587250	2875	2875	2875	2875	38
460	20250207	122400	48478000	2875	2875	2875	2875	37
461	20250207	122300	48371625	2875	2875	2875	2875	0
462	20250207	122200	48371625	2875	2875	2875	2875	0
463	20250207	122100	48371625	2875	2875	2875	2875	0
464	20250207	122000	48371625	2875	2875	2875	2875	0
465	20250207	121900	48371625	2875	2875	2875	2875	0
466	20250207	121800	48371625	2875	2875	2875	2875	0
467	20250207	121700	48371625	2875	2875	2875	2875	0
468	20250207	121600	48371625	2875	2875	2875	2875	0
469	20250207	121500	48371625	2875	2875	2875	2875	0
470	20250207	121400	48371625	2875	2875	2875	2875	0
471	20250207	121300	48371625	2875	2875	2875	2875	0
472	20250207	121200	48371625	2875	2875	2875	2875	0
473	20250207	121100	48371625	2875	2875	2875	2875	0
474	20250207	121000	48371625	2875	2875	2875	2875	0
475	20250207	120900	48371625	2875	2875	2875	2875	35
476	20250207	120800	48271000	2860	2860	2860	2860	0
477	20250207	120700	48271000	2860	2860	2860	2860	0
478	20250207	120600	48271000	2860	2860	2860	2860	0
479	20250207	120500	48271000	2860	2860	2860	2860	108
480	20250207	120400	47962120	2860	2860	2860	2860	0
481	20250207	120300	47962120	2860	2860	2860	2860	0
482	20250207	120200	47962120	2860	2860	2860	2860	0
483	20250207	120100	47962120	2860	2860	2860	2860	0
484	20250207	120000	47962120	2860	2860	2860	2860	680
485	20250207	115900	46017320	2865	2865	2865	2865	0
486	20250207	115800	46017320	2865	2865	2865	2865	0
487	20250207	115700	46017320	2865	2865	2865	2865	0
488	20250207	115600	46017320	2865	2865	2865	2865	348
489	20250207	115500	45020300	2865	2865	2865	2865	0
490	20250207	115400	45020300	2865	2865	2865	2865	0
491	20250207	115300	45020300	2865	2865	2865	2865	0
492	20250207	115200	45020300	2865	2865	2865	2865	0
493	20250207	115100	45020300	2865	2865	2865	2865	0
494	20250207	115000	45020300	2865	2865	2865	2865	0
495	20250207	114900	45020300	2865	2865	2865	2865	475
496	20250207	114800	43659425	2865	2875	2875	2865	13
497	20250207	114700	43622170	2880	2880	2880	2880	0
498	20250207	114600	43622170	2880	2880	2880	2880	0
499	20250207	114500	43622170	2880	2880	2880	2880	0
500	20250207	114400	43622170	2880	2880	2880	2880	0
501	20250207	114300	43622170	2880	2880	2880	2880	0
502	20250207	114200	43622170	2880	2880	2880	2880	0
503	20250207	114100	43622170	2880	2880	2880	2880	0
504	20250207	114000	43622170	2880	2880	2880	2880	0
505	20250207	113900	43622170	2880	2880	2880	2880	0
506	20250207	113800	43622170	2880	2880	2880	2880	0
507	20250207	113700	43622170	2880	2880	2880	2880	5
508	20250207	113600	43607770	2865	2865	2865	2865	0
509	20250207	113500	43607770	2865	2865	2865	2865	0
510	20250207	113400	43607770	2865	2865	2865	2865	0
511	20250207	113300	43607770	2865	2865	2865	2865	0
512	20250207	113200	43607770	2865	2865	2865	2865	0
513	20250207	113100	43607770	2865	2865	2865	2865	321
514	20250207	113000	42688105	2865	2865	2865	2865	0
515	20250207	112900	42688105	2865	2865	2865	2865	0
516	20250207	112800	42688105	2865	2875	2875	2865	401
517	20250207	112700	41538230	2880	2880	2880	2880	397
518	20250207	112600	40394870	2880	2880	2880	2880	0
519	20250207	112500	40394870	2880	2880	2880	2880	0
520	20250207	112400	40394870	2880	2880	2880	2880	0
521	20250207	112300	40394870	2880	2880	2880	2880	0
522	20250207	112200	40394870	2880	2880	2880	2880	0
523	20250207	112100	40394870	2880	2880	2880	2880	243
524	20250207	112000	39695030	2885	2885	2885	2885	0
525	20250207	111900	39695030	2885	2885	2885	2885	1
526	20250207	111800	39692145	2880	2880	2880	2880	1758
527	20250207	111700	34629105	2880	2880	2880	2880	0
528	20250207	111600	34629105	2880	2880	2880	2880	0
529	20250207	111500	34629105	2880	2880	2880	2880	400
530	20250207	111400	33477105	2880	2880	2880	2880	34
531	20250207	111300	33379185	2885	2885	2885	2885	0
532	20250207	111200	33379185	2885	2885	2885	2885	0
533	20250207	111100	33379185	2885	2885	2885	2885	0
534	20250207	111000	33379185	2885	2885	2885	2885	0
535	20250207	110900	33379185	2885	2885	2885	2885	0
536	20250207	110800	33379185	2885	2885	2885	2885	1
537	20250207	110700	33376300	2865	2865	2865	2865	271
538	20250207	110600	32599885	2885	2885	2885	2885	0
539	20250207	110500	32599885	2885	2885	2885	2885	0
540	20250207	110400	32599885	2885	2885	2885	2885	0
541	20250207	110300	32599885	2885	2885	2885	2885	34
542	20250207	110200	32501795	2885	2885	2885	2885	0
543	20250207	110100	32501795	2885	2885	2885	2885	0
544	20250207	110000	32501795	2885	2885	2885	2885	0
545	20250207	105900	32501795	2885	2885	2885	2885	0
546	20250207	105800	32501795	2885	2885	2885	2885	200
547	20250207	105700	31924795	2885	2885	2885	2885	0
548	20250207	105600	31924795	2885	2885	2885	2885	0
549	20250207	105500	31924795	2885	2885	2885	2885	0
550	20250207	105400	31924795	2885	2885	2885	2885	0
551	20250207	105300	31924795	2885	2885	2885	2885	2
552	20250207	105200	31919025	2885	2885	2885	2885	1
553	20250207	105100	31916140	2860	2860	2860	2860	28
554	20250207	105000	31836060	2860	2870	2870	2860	57
555	20250207	104900	31672990	2860	2860	2860	2860	0
556	20250207	104800	31672990	2860	2860	2860	2860	0
557	20250207	104700	31672990	2860	2860	2860	2860	0
558	20250207	104600	31672990	2860	2860	2860	2860	0
559	20250207	104500	31672990	2860	2860	2860	2860	0
560	20250207	104400	31672990	2860	2870	2870	2860	179
561	20250207	104300	31160600	2885	2885	2885	2885	0
562	20250207	104200	31160600	2885	2885	2885	2885	0
563	20250207	104100	31160600	2885	2885	2885	2885	0
564	20250207	104000	31160600	2885	2885	2885	2885	0
565	20250207	103900	31160600	2885	2885	2885	2885	30
566	20250207	103800	31074050	2885	2885	2885	2885	1
567	20250207	103700	31071165	2885	2885	2885	2885	34
568	20250207	103600	30973075	2885	2885	2885	2885	1
569	20250207	103500	30970190	2880	2880	2880	2880	1
570	20250207	103400	30967310	2865	2865	2865	2865	0
571	20250207	103300	30967310	2865	2865	2865	2865	0
572	20250207	103200	30967310	2865	2865	2865	2865	0
573	20250207	103100	30967310	2865	2865	2865	2865	0
574	20250207	103000	30967310	2865	2865	2865	2865	230
575	20250207	102900	30308360	2880	2880	2880	2880	0
576	20250207	102800	30308360	2880	2880	2880	2880	40
577	20250207	102700	30193160	2880	2880	2880	2880	0
578	20250207	102600	30193160	2880	2865	2880	2865	4
579	20250207	102500	30181670	2880	2880	2880	2880	1
580	20250207	102400	30178790	2885	2885	2885	2885	0
581	20250207	102300	30178790	2885	2885	2885	2885	100
582	20250207	102200	29890290	2885	2885	2885	2885	0
583	20250207	102100	29890290	2885	2860	2885	2860	105
584	20250207	102000	29589865	2885	2885	2885	2885	0
585	20250207	101900	29589865	2885	2875	2885	2875	1001
586	20250207	101800	26711980	2875	2875	2875	2875	5
587	20250207	101700	26697605	2875	2875	2875	2875	2
588	20250207	101600	26691855	2875	2875	2875	2875	0
589	20250207	101500	26691855	2875	2875	2875	2875	400
590	20250207	101400	25541855	2875	2875	2875	2875	0
591	20250207	101300	25541855	2875	2875	2875	2875	0
592	20250207	101200	25541855	2875	2875	2875	2875	0
593	20250207	101100	25541855	2875	2875	2875	2875	0
594	20250207	101000	25541855	2875	2875	2875	2875	68
595	20250207	100900	25346355	2875	2875	2875	2875	0
596	20250207	100800	25346355	2875	2875	2875	2875	1
597	20250207	100700	25343480	2860	2860	2860	2860	0
598	20250207	100600	25343480	2860	2860	2860	2860	0
599	20250207	100500	25343480	2860	2860	2860	2860	269
600	20250207	100400	24574140	2860	2860	2860	2860	60
601	20250207	100300	24402540	2860	2865	2865	2860	431
602	20250207	100200	23169575	2860	2860	2860	2860	406
603	20250207	100100	22008415	2865	2865	2865	2865	633
604	20250207	100000	20194870	2865	2875	2875	2865	79
605	20250207	095900	19967765	2875	2875	2875	2875	369
606	20250207	095800	18906890	2870	2870	2870	2870	0
607	20250207	095700	18906890	2870	2870	2870	2870	285
608	20250207	095600	18088940	2875	2875	2875	2875	0
609	20250207	095500	18088940	2875	2875	2875	2875	0
610	20250207	095400	18088940	2875	2875	2875	2875	0
611	20250207	095300	18088940	2875	2875	2875	2875	0
612	20250207	095200	18088940	2875	2875	2875	2875	2
613	20250207	095100	18083190	2870	2875	2875	2870	11
614	20250207	095000	18051570	2870	2870	2870	2870	31
615	20250207	094900	17962600	2875	2875	2875	2875	2
616	20250207	094800	17956850	2875	2875	2875	2875	13
617	20250207	094700	17919475	2875	2875	2875	2875	58
618	20250207	094600	17752725	2870	2875	2875	2870	2
619	20250207	094500	17746980	2875	2875	2875	2875	48
620	20250207	094400	17608980	2870	2870	2870	2870	0
621	20250207	094300	17608980	2870	2870	2870	2870	0
622	20250207	094200	17608980	2870	2870	2870	2870	42
623	20250207	094100	17488440	2890	2890	2890	2890	0
624	20250207	094000	17488440	2890	2890	2890	2890	9
625	20250207	093900	17462430	2880	2880	2880	2880	2
626	20250207	093800	17456670	2870	2870	2875	2870	230
627	20250207	093700	16796245	2875	2875	2875	2870	413
628	20250207	093600	15609180	2875	2875	2875	2875	0
629	20250207	093500	15609180	2875	2875	2875	2875	16
630	20250207	093400	15563180	2880	2880	2880	2880	0
631	20250207	093300	15563180	2880	2900	2900	2880	130
632	20250207	093200	15188740	2875	2875	2875	2875	3
633	20250207	093100	15180115	2870	2870	2870	2870	0
634	20250207	093000	15180115	2870	2870	2870	2870	0
635	20250207	092900	15180115	2870	2870	2870	2870	0
636	20250207	092800	15180115	2870	2870	2870	2870	0
637	20250207	092700	15180115	2870	2870	2870	2870	26
638	20250207	092600	15105495	2900	2900	2900	2900	1
639	20250207	092500	15102595	2870	2870	2870	2870	0
640	20250207	092400	15102595	2870	2875	2875	2870	518
641	20250207	092300	13615190	2890	2890	2890	2890	0
642	20250207	092200	13615190	2890	2890	2890	2890	0
643	20250207	092100	13615190	2890	2890	2890	2890	0
644	20250207	092000	13615190	2890	2885	2890	2845	1796
645	20250207	091900	8448650	2885	2885	2885	2885	243
646	20250207	091800	7747595	2885	2885	2885	2885	0
647	20250207	091700	7747595	2885	2885	2885	2885	0
648	20250207	091600	7747595	2885	2885	2885	2885	0
649	20250207	091500	7747595	2885	2885	2885	2885	0
650	20250207	091400	7747595	2885	2885	2885	2885	10
651	20250207	091300	7718745	2885	2885	2885	2885	0
652	20250207	091200	7718745	2885	2895	2895	2885	1761
653	20250207	091100	2621085	2895	2895	2895	2895	50
654	20250207	091000	2476335	2890	2890	2890	2890	0
655	20250207	090900	2476335	2890	2890	2890	2890	0
656	20250207	090800	2476335	2890	2890	2890	2890	562
657	20250207	090700	852155	2890	2890	2890	2890	0
658	20250207	090600	852155	2890	2890	2890	2890	1
659	20250207	090500	849265	2895	2890	2895	2890	4
660	20250207	090400	837700	2885	2885	2885	2885	0
661	20250207	090300	837700	2885	2890	2890	2885	12
662	20250207	090200	803025	2910	2910	2910	2910	1
663	20250207	090100	800115	2915	2915	2915	2915	4
664	20250207	090000	788455	2885	2865	2885	2865	275