KissMeData/100700/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	201200	97537635	2440	2440	2440	2440	494
3	20250207	201100	97537635	2440	2440	2440	2440	0
4	20250207	201000	97537635	2440	2440	2440	2440	0
5	20250207	200900	97537635	2440	2440	2440	2440	0
6	20250207	200800	97537635	2440	2440	2440	2440	0
7	20250207	200700	97537635	2440	2440	2440	2440	0
8	20250207	200600	97537635	2440	2440	2440	2440	0
9	20250207	200500	97537635	2440	2440	2440	2440	0
10	20250207	200400	97537635	2440	2440	2440	2440	0
11	20250207	200300	97537635	2440	2440	2440	2440	0
12	20250207	200200	97537635	2440	2440	2440	2440	0
13	20250207	200100	97537635	2440	2440	2440	2440	0
14	20250207	200000	97537635	2440	2440	2440	2440	0
15	20250207	195900	97537635	2440	2440	2440	2440	0
16	20250207	195800	97537635	2440	2440	2440	2440	0
17	20250207	195700	97537635	2440	2440	2440	2440	0
18	20250207	195600	97537635	2440	2440	2440	2440	0
19	20250207	195500	97537635	2440	2440	2440	2440	0
20	20250207	195400	97537635	2440	2440	2440	2440	0
21	20250207	195300	97537635	2440	2440	2440	2440	0
22	20250207	195200	97537635	2440	2440	2440	2440	0
23	20250207	195100	97537635	2440	2440	2440	2440	0
24	20250207	195000	97537635	2440	2440	2440	2440	0
25	20250207	194900	97537635	2440	2440	2440	2440	0
26	20250207	194800	97537635	2440	2440	2440	2440	0
27	20250207	194700	97537635	2440	2440	2440	2440	0
28	20250207	194600	97537635	2440	2440	2440	2440	0
29	20250207	194500	97537635	2440	2440	2440	2440	0
30	20250207	194400	97537635	2440	2440	2440	2440	0
31	20250207	194300	97537635	2440	2440	2440	2440	0
32	20250207	194200	97537635	2440	2440	2440	2440	494
33	20250207	194100	97537635	2440	2440	2440	2440	0
34	20250207	194000	97537635	2440	2440	2440	2440	0
35	20250207	193900	97537635	2440	2440	2440	2440	0
36	20250207	193800	97537635	2440	2440	2440	2440	0
37	20250207	193700	97537635	2440	2440	2440	2440	0
38	20250207	193600	97537635	2440	2440	2440	2440	0
39	20250207	193500	97537635	2440	2440	2440	2440	0
40	20250207	193400	97537635	2440	2440	2440	2440	0
41	20250207	193300	97537635	2440	2440	2440	2440	0
42	20250207	193200	97537635	2440	2440	2440	2440	0
43	20250207	193100	97537635	2440	2440	2440	2440	0
44	20250207	193000	97537635	2440	2440	2440	2440	0
45	20250207	192900	97537635	2440	2440	2440	2440	0
46	20250207	192800	97537635	2440	2440	2440	2440	0
47	20250207	192700	97537635	2440	2440	2440	2440	0
48	20250207	192600	97537635	2440	2440	2440	2440	0
49	20250207	192500	97537635	2440	2440	2440	2440	0
50	20250207	192400	97537635	2440	2440	2440	2440	0
51	20250207	192300	97537635	2440	2440	2440	2440	0
52	20250207	192200	97537635	2440	2440	2440	2440	0
53	20250207	192100	97537635	2440	2440	2440	2440	0
54	20250207	192000	97537635	2440	2440	2440	2440	0
55	20250207	191900	97537635	2440	2440	2440	2440	0
56	20250207	191800	97537635	2440	2440	2440	2440	0
57	20250207	191700	97537635	2440	2440	2440	2440	0
58	20250207	191600	97537635	2440	2440	2440	2440	0
59	20250207	191500	97537635	2440	2440	2440	2440	0
60	20250207	191400	97537635	2440	2440	2440	2440	0
61	20250207	191300	97537635	2440	2440	2440	2440	0
62	20250207	191200	97537635	2440	2440	2440	2440	494
63	20250207	191100	97537635	2440	2440	2440	2440	0
64	20250207	191000	97537635	2440	2440	2440	2440	0
65	20250207	190900	97537635	2440	2440	2440	2440	0
66	20250207	190800	97537635	2440	2440	2440	2440	0
67	20250207	190700	97537635	2440	2440	2440	2440	0
68	20250207	190600	97537635	2440	2440	2440	2440	0
69	20250207	190500	97537635	2440	2440	2440	2440	0
70	20250207	190400	97537635	2440	2440	2440	2440	0
71	20250207	190300	97537635	2440	2440	2440	2440	0
72	20250207	190200	97537635	2440	2440	2440	2440	0
73	20250207	190100	97537635	2440	2440	2440	2440	0
74	20250207	190000	97537635	2440	2440	2440	2440	0
75	20250207	185900	97537635	2440	2440	2440	2440	0
76	20250207	185800	97537635	2440	2440	2440	2440	0
77	20250207	185700	97537635	2440	2440	2440	2440	0
78	20250207	185600	97537635	2440	2440	2440	2440	0
79	20250207	185500	97537635	2440	2440	2440	2440	0
80	20250207	185400	97537635	2440	2440	2440	2440	0
81	20250207	185300	97537635	2440	2440	2440	2440	0
82	20250207	185200	97537635	2440	2440	2440	2440	0
83	20250207	185100	97537635	2440	2440	2440	2440	0
84	20250207	185000	97537635	2440	2440	2440	2440	0
85	20250207	184900	97537635	2440	2440	2440	2440	0
86	20250207	184800	97537635	2440	2440	2440	2440	0
87	20250207	184700	97537635	2440	2440	2440	2440	0
88	20250207	184600	97537635	2440	2440	2440	2440	0
89	20250207	184500	97537635	2440	2440	2440	2440	0
90	20250207	184400	97537635	2440	2440	2440	2440	0
91	20250207	184300	97537635	2440	2440	2440	2440	0
92	20250207	184200	97537635	2440	2440	2440	2440	494
93	20250207	184100	97537635	2440	2440	2440	2440	0
94	20250207	184000	97537635	2440	2440	2440	2440	0
95	20250207	183900	97537635	2440	2440	2440	2440	0
96	20250207	183800	97537635	2440	2440	2440	2440	0
97	20250207	183700	97537635	2440	2440	2440	2440	0
98	20250207	183600	97537635	2440	2440	2440	2440	0
99	20250207	183500	97537635	2440	2440	2440	2440	0
100	20250207	183400	97537635	2440	2440	2440	2440	0
101	20250207	183300	97537635	2440	2440	2440	2440	0
102	20250207	183200	97537635	2440	2440	2440	2440	0
103	20250207	183100	97537635	2440	2440	2440	2440	0
104	20250207	183000	97537635	2440	2440	2440	2440	0
105	20250207	182900	97537635	2440	2440	2440	2440	0
106	20250207	182800	97537635	2440	2440	2440	2440	0
107	20250207	182700	97537635	2440	2440	2440	2440	0
108	20250207	182600	97537635	2440	2440	2440	2440	0
109	20250207	182500	97537635	2440	2440	2440	2440	0
110	20250207	182400	97537635	2440	2440	2440	2440	0
111	20250207	182300	97537635	2440	2440	2440	2440	0
112	20250207	182200	97537635	2440	2440	2440	2440	0
113	20250207	182100	97537635	2440	2440	2440	2440	0
114	20250207	182000	97537635	2440	2440	2440	2440	0
115	20250207	181900	97537635	2440	2440	2440	2440	0
116	20250207	181800	97537635	2440	2440	2440	2440	0
117	20250207	181700	97537635	2440	2440	2440	2440	0
118	20250207	181600	97537635	2440	2440	2440	2440	0
119	20250207	181500	97537635	2440	2440	2440	2440	0
120	20250207	181400	97537635	2440	2440	2440	2440	0
121	20250207	181300	97537635	2440	2440	2440	2440	0
122	20250207	181200	97537635	2440	2440	2440	2440	494
123	20250207	181100	97537635	2440	2440	2440	2440	0
124	20250207	181000	97537635	2440	2440	2440	2440	0
125	20250207	180900	97537635	2440	2440	2440	2440	0
126	20250207	180800	97537635	2440	2440	2440	2440	0
127	20250207	180700	97537635	2440	2440	2440	2440	0
128	20250207	180600	97537635	2440	2440	2440	2440	0
129	20250207	180500	97537635	2440	2440	2440	2440	0
130	20250207	180400	97537635	2440	2440	2440	2440	0
131	20250207	180300	97537635	2440	2440	2440	2440	0
132	20250207	180200	97537635	2440	2440	2440	2440	0
133	20250207	180100	97537635	2440	2440	2440	2440	0
134	20250207	180000	97537635	2440	2440	2440	2440	0
135	20250207	175900	97537635	2440	2440	2440	2440	0
136	20250207	175800	97537635	2440	2440	2440	2440	0
137	20250207	175700	97537635	2440	2440	2440	2440	0
138	20250207	175600	97537635	2440	2440	2440	2440	0
139	20250207	175500	97537635	2440	2440	2440	2440	0
140	20250207	175400	97537635	2440	2440	2440	2440	0
141	20250207	175300	97537635	2440	2440	2440	2440	0
142	20250207	175200	97537635	2440	2440	2440	2440	0
143	20250207	175100	97537635	2440	2440	2440	2440	0
144	20250207	175000	97537635	2440	2440	2440	2440	0
145	20250207	174900	97537635	2440	2440	2440	2440	0
146	20250207	174800	97537635	2440	2440	2440	2440	0
147	20250207	174700	97537635	2440	2440	2440	2440	0
148	20250207	174600	97537635	2440	2440	2440	2440	0
149	20250207	174500	97537635	2440	2440	2440	2440	0
150	20250207	174400	97537635	2440	2440	2440	2440	0
151	20250207	174300	97537635	2440	2440	2440	2440	0
152	20250207	174200	97537635	2440	2440	2440	2440	494
153	20250207	174100	97537635	2440	2440	2440	2440	0
154	20250207	174000	97537635	2440	2440	2440	2440	0
155	20250207	173900	97537635	2440	2440	2440	2440	0
156	20250207	173800	97537635	2440	2440	2440	2440	0
157	20250207	173700	97537635	2440	2440	2440	2440	0
158	20250207	173600	97537635	2440	2440	2440	2440	0
159	20250207	173500	97537635	2440	2440	2440	2440	0
160	20250207	173400	97537635	2440	2440	2440	2440	0
161	20250207	173300	97537635	2440	2440	2440	2440	0
162	20250207	173200	97537635	2440	2440	2440	2440	0
163	20250207	173100	97537635	2440	2440	2440	2440	0
164	20250207	173000	97537635	2440	2440	2440	2440	0
165	20250207	172900	97537635	2440	2440	2440	2440	0
166	20250207	172800	97537635	2440	2440	2440	2440	0
167	20250207	172700	97537635	2440	2440	2440	2440	0
168	20250207	172600	97537635	2440	2440	2440	2440	0
169	20250207	172500	97537635	2440	2440	2440	2440	0
170	20250207	172400	97537635	2440	2440	2440	2440	0
171	20250207	172300	97537635	2440	2440	2440	2440	0
172	20250207	172200	97537635	2440	2440	2440	2440	0
173	20250207	172100	97537635	2440	2440	2440	2440	0
174	20250207	172000	97537635	2440	2440	2440	2440	0
175	20250207	171900	97537635	2440	2440	2440	2440	0
176	20250207	171800	97537635	2440	2440	2440	2440	0
177	20250207	171700	97537635	2440	2440	2440	2440	0
178	20250207	171600	97537635	2440	2440	2440	2440	0
179	20250207	171500	97537635	2440	2440	2440	2440	0
180	20250207	171400	97537635	2440	2440	2440	2440	0
181	20250207	171300	97537635	2440	2440	2440	2440	0
182	20250207	171200	97537635	2440	2440	2440	2440	494
183	20250207	171100	97537635	2440	2440	2440	2440	0
184	20250207	171000	97537635	2440	2440	2440	2440	0
185	20250207	170900	97537635	2440	2440	2440	2440	0
186	20250207	170800	97537635	2440	2440	2440	2440	0
187	20250207	170700	97537635	2440	2440	2440	2440	0
188	20250207	170600	97537635	2440	2440	2440	2440	0
189	20250207	170500	97537635	2440	2440	2440	2440	0
190	20250207	170400	97537635	2440	2440	2440	2440	0
191	20250207	170300	97537635	2440	2440	2440	2440	0
192	20250207	170200	97537635	2440	2440	2440	2440	0
193	20250207	170100	97537635	2440	2440	2440	2440	0
194	20250207	170000	97537635	2440	2440	2440	2440	0
195	20250207	165900	97537635	2440	2440	2440	2440	0
196	20250207	165800	97537635	2440	2440	2440	2440	0
197	20250207	165700	97537635	2440	2440	2440	2440	0
198	20250207	165600	97537635	2440	2440	2440	2440	0
199	20250207	165500	97537635	2440	2440	2440	2440	0
200	20250207	165400	97537635	2440	2440	2440	2440	0
201	20250207	165300	97537635	2440	2440	2440	2440	0
202	20250207	165200	97537635	2440	2440	2440	2440	0
203	20250207	165100	97537635	2440	2440	2440	2440	0
204	20250207	165000	97537635	2440	2440	2440	2440	0
205	20250207	164900	97537635	2440	2440	2440	2440	0
206	20250207	164800	97537635	2440	2440	2440	2440	0
207	20250207	164700	97537635	2440	2440	2440	2440	0
208	20250207	164600	97537635	2440	2440	2440	2440	0
209	20250207	164500	97537635	2440	2440	2440	2440	0
210	20250207	164400	97537635	2440	2440	2440	2440	0
211	20250207	164300	97537635	2440	2440	2440	2440	0
212	20250207	164200	97537635	2440	2440	2440	2440	494
213	20250207	164100	97537635	2440	2440	2440	2440	0
214	20250207	164000	97537635	2440	2440	2440	2440	0
215	20250207	163900	97537635	2440	2440	2440	2440	0
216	20250207	163800	97537635	2440	2440	2440	2440	0
217	20250207	163700	97537635	2440	2440	2440	2440	0
218	20250207	163600	97537635	2440	2440	2440	2440	0
219	20250207	163500	97537635	2440	2440	2440	2440	0
220	20250207	163400	97537635	2440	2440	2440	2440	0
221	20250207	163300	97537635	2440	2440	2440	2440	0
222	20250207	163200	97537635	2440	2440	2440	2440	0
223	20250207	163100	97537635	2440	2440	2440	2440	0
224	20250207	163000	97537635	2440	2440	2440	2440	0
225	20250207	162900	97537635	2440	2440	2440	2440	0
226	20250207	162800	97537635	2440	2440	2440	2440	0
227	20250207	162700	97537635	2440	2440	2440	2440	0
228	20250207	162600	97537635	2440	2440	2440	2440	0
229	20250207	162500	97537635	2440	2440	2440	2440	0
230	20250207	162400	97537635	2440	2440	2440	2440	0
231	20250207	162300	97537635	2440	2440	2440	2440	0
232	20250207	162200	97537635	2440	2440	2440	2440	0
233	20250207	162100	97537635	2440	2440	2440	2440	0
234	20250207	162000	97537635	2440	2440	2440	2440	0
235	20250207	161900	97537635	2440	2440	2440	2440	0
236	20250207	161800	97537635	2440	2440	2440	2440	0
237	20250207	161700	97537635	2440	2440	2440	2440	0
238	20250207	161600	97537635	2440	2440	2440	2440	0
239	20250207	161500	97537635	2440	2440	2440	2440	0
240	20250207	161400	97537635	2440	2440	2440	2440	0
241	20250207	161300	97537635	2440	2440	2440	2440	0
242	20250207	161200	97537635	2440	2440	2440	2440	494
243	20250207	161100	97537635	2440	2440	2440	2440	0
244	20250207	161000	97537635	2440	2440	2440	2440	0
245	20250207	160900	97537635	2440	2440	2440	2440	0
246	20250207	160800	97537635	2440	2440	2440	2440	0
247	20250207	160700	97537635	2440	2440	2440	2440	0
248	20250207	160600	97537635	2440	2440	2440	2440	0
249	20250207	160500	97537635	2440	2440	2440	2440	0
250	20250207	160400	97537635	2440	2440	2440	2440	0
251	20250207	160300	97537635	2440	2440	2440	2440	0
252	20250207	160200	97537635	2440	2440	2440	2440	0
253	20250207	160100	97537635	2440	2440	2440	2440	0
254	20250207	160000	97537635	2440	2440	2440	2440	0
255	20250207	155900	97537635	2440	2440	2440	2440	0
256	20250207	155800	97537635	2440	2440	2440	2440	0
257	20250207	155700	97537635	2440	2440	2440	2440	0
258	20250207	155600	97537635	2440	2440	2440	2440	0
259	20250207	155500	97537635	2440	2440	2440	2440	0
260	20250207	155400	97537635	2440	2440	2440	2440	0
261	20250207	155300	97537635	2440	2440	2440	2440	0
262	20250207	155200	97537635	2440	2440	2440	2440	0
263	20250207	155100	97537635	2440	2440	2440	2440	0
264	20250207	155000	97537635	2440	2440	2440	2440	0
265	20250207	154900	97537635	2440	2440	2440	2440	0
266	20250207	154800	97537635	2440	2440	2440	2440	0
267	20250207	154700	97537635	2440	2440	2440	2440	0
268	20250207	154600	97537635	2440	2440	2440	2440	0
269	20250207	154500	97537635	2440	2440	2440	2440	0
270	20250207	154400	97537635	2440	2440	2440	2440	0
271	20250207	154300	97537635	2440	2440	2440	2440	0
272	20250207	154200	97537635	2440	2440	2440	2440	494
273	20250207	154100	97537635	2440	2440	2440	2440	0
274	20250207	154000	97537635	2440	2440	2440	2440	0
275	20250207	153900	97537635	2440	2440	2440	2440	0
276	20250207	153800	97537635	2440	2440	2440	2440	0
277	20250207	153700	97537635	2440	2440	2440	2440	0
278	20250207	153600	97537635	2440	2440	2440	2440	0
279	20250207	153500	97537635	2440	2440	2440	2440	0
280	20250207	153400	97537635	2440	2440	2440	2440	0
281	20250207	153300	97537635	2440	2440	2440	2440	0
282	20250207	153200	97537635	2440	2440	2440	2440	0
283	20250207	153100	97537635	2440	2440	2440	2440	0
284	20250207	153000	97537635	2440	2440	2440	2440	494
285	20250207	152900	96332275	2435	2435	2435	2435	0
286	20250207	152800	96332275	2435	2435	2435	2435	0
287	20250207	152700	96332275	2435	2435	2435	2435	0
288	20250207	152600	96332275	2435	2435	2435	2435	0
289	20250207	152500	96332275	2435	2435	2435	2435	0
290	20250207	152400	96332275	2435	2435	2435	2435	0
291	20250207	152300	96332275	2435	2435	2435	2435	0
292	20250207	152200	96332275	2435	2435	2435	2435	0
293	20250207	152100	96332275	2435	2435	2435	2435	0
294	20250207	152000	96332275	2435	2435	2435	2435	0
295	20250207	151900	96332275	2435	2435	2435	2435	13
296	20250207	151800	96300620	2450	2440	2450	2440	54
297	20250207	151700	96168850	2455	2455	2455	2455	0
298	20250207	151600	96168850	2455	2455	2455	2455	0
299	20250207	151500	96168850	2455	2440	2455	2440	61
300	20250207	151400	96019995	2455	2455	2455	2455	0
301	20250207	151300	96019995	2455	2440	2455	2440	501
302	20250207	151200	94797540	2435	2450	2450	2435	6000
303	20250207	151100	80144685	2450	2450	2450	2450	135
304	20250207	151000	79813935	2460	2460	2460	2460	0
305	20250207	150900	79813935	2460	2460	2460	2460	0
306	20250207	150800	79813935	2460	2460	2460	2460	0
307	20250207	150700	79813935	2460	2460	2460	2460	0
308	20250207	150600	79813935	2460	2460	2460	2460	0
309	20250207	150500	79813935	2460	2445	2460	2445	21
310	20250207	150400	79762290	2450	2450	2450	2450	0
311	20250207	150300	79762290	2450	2450	2450	2450	1
312	20250207	150200	79759840	2450	2450	2450	2450	0
313	20250207	150100	79759840	2450	2450	2450	2450	0
314	20250207	150000	79759840	2450	2450	2450	2450	1803
315	20250207	145900	75342490	2460	2460	2460	2460	76
316	20250207	145800	75155530	2450	2450	2450	2450	0
317	20250207	145700	75155530	2450	2455	2455	2450	250
318	20250207	145600	74542975	2450	2450	2450	2450	0
319	20250207	145500	74542975	2450	2450	2450	2450	0
320	20250207	145400	74542975	2450	2450	2450	2450	0
321	20250207	145300	74542975	2450	2450	2450	2450	0
322	20250207	145200	74542975	2450	2450	2450	2450	0
323	20250207	145100	74542975	2450	2450	2450	2450	0
324	20250207	145000	74542975	2450	2450	2450	2450	30
325	20250207	144900	74469475	2450	2460	2460	2450	452
326	20250207	144800	73357575	2460	2460	2460	2460	0
327	20250207	144700	73357575	2460	2460	2460	2460	0
328	20250207	144600	73357575	2460	2460	2460	2460	0
329	20250207	144500	73357575	2460	2460	2460	2460	1
330	20250207	144400	73355115	2450	2450	2450	2450	17
331	20250207	144300	73313465	2450	2450	2450	2450	0
332	20250207	144200	73313465	2450	2450	2450	2450	0
333	20250207	144100	73313465	2450	2450	2450	2450	0
334	20250207	144000	73313465	2450	2450	2450	2450	0
335	20250207	143900	73313465	2450	2450	2450	2450	0
336	20250207	143800	73313465	2450	2450	2450	2450	0
337	20250207	143700	73313465	2450	2450	2450	2450	0
338	20250207	143600	73313465	2450	2450	2450	2450	0
339	20250207	143500	73313465	2450	2450	2450	2450	0
340	20250207	143400	73313465	2450	2450	2450	2450	0
341	20250207	143300	73313465	2450	2450	2450	2450	0
342	20250207	143200	73313465	2450	2450	2450	2450	0
343	20250207	143100	73313465	2450	2450	2450	2450	0
344	20250207	143000	73313465	2450	2450	2450	2450	0
345	20250207	142900	73313465	2450	2450	2450	2450	0
346	20250207	142800	73313465	2450	2450	2450	2450	0
347	20250207	142700	73313465	2450	2450	2450	2450	0
348	20250207	142600	73313465	2450	2450	2450	2450	0
349	20250207	142500	73313465	2450	2450	2450	2450	0
350	20250207	142400	73313465	2450	2450	2450	2450	0
351	20250207	142300	73313465	2450	2450	2450	2450	0
352	20250207	142200	73313465	2450	2450	2450	2450	0
353	20250207	142100	73313465	2450	2450	2450	2450	0
354	20250207	142000	73313465	2450	2450	2450	2450	114
355	20250207	141900	73034165	2450	2450	2450	2450	300
356	20250207	141800	72299165	2450	2455	2455	2450	246
357	20250207	141700	71696250	2455	2455	2455	2455	0
358	20250207	141600	71696250	2455	2455	2455	2455	0
359	20250207	141500	71696250	2455	2455	2455	2455	0
360	20250207	141400	71696250	2455	2455	2455	2455	0
361	20250207	141300	71696250	2455	2455	2455	2455	0
362	20250207	141200	71696250	2455	2455	2455	2455	2
363	20250207	141100	71691340	2455	2455	2455	2455	1
364	20250207	141000	71688885	2455	2455	2455	2455	7
365	20250207	140900	71671700	2455	2455	2455	2455	0
366	20250207	140800	71671700	2455	2455	2455	2455	0
367	20250207	140700	71671700	2455	2455	2455	2455	0
368	20250207	140600	71671700	2455	2455	2455	2455	9
369	20250207	140500	71649605	2455	2455	2455	2455	1
370	20250207	140400	71647150	2450	2450	2450	2450	0
371	20250207	140300	71647150	2450	2450	2450	2450	0
372	20250207	140200	71647150	2450	2450	2450	2450	0
373	20250207	140100	71647150	2450	2450	2450	2450	1
374	20250207	140000	71644700	2450	2450	2450	2450	668
375	20250207	135900	70008100	2455	2455	2455	2455	0
376	20250207	135800	70008100	2455	2455	2455	2455	0
377	20250207	135700	70008100	2455	2455	2455	2455	0
378	20250207	135600	70008100	2455	2455	2455	2455	0
379	20250207	135500	70008100	2455	2455	2455	2455	0
380	20250207	135400	70008100	2455	2455	2455	2455	2
381	20250207	135300	70003190	2450	2450	2450	2450	0
382	20250207	135200	70003190	2450	2450	2450	2450	0
383	20250207	135100	70003190	2450	2450	2450	2450	0
384	20250207	135000	70003190	2450	2450	2450	2450	0
385	20250207	134900	70003190	2450	2450	2450	2450	0
386	20250207	134800	70003190	2450	2450	2450	2450	0
387	20250207	134700	70003190	2450	2450	2450	2450	0
388	20250207	134600	70003190	2450	2450	2450	2450	0
389	20250207	134500	70003190	2450	2450	2450	2450	0
390	20250207	134400	70003190	2450	2450	2450	2450	0
391	20250207	134300	70003190	2450	2450	2450	2450	73
392	20250207	134200	69824340	2450	2450	2450	2450	0
393	20250207	134100	69824340	2450	2450	2450	2450	0
394	20250207	134000	69824340	2450	2450	2450	2450	0
395	20250207	133900	69824340	2450	2450	2450	2450	0
396	20250207	133800	69824340	2450	2450	2450	2450	0
397	20250207	133700	69824340	2450	2450	2450	2450	0
398	20250207	133600	69824340	2450	2450	2450	2450	0
399	20250207	133500	69824340	2450	2450	2450	2450	0
400	20250207	133400	69824340	2450	2450	2450	2450	0
401	20250207	133300	69824340	2450	2450	2450	2450	385
402	20250207	133200	68881090	2450	2450	2450	2450	200
403	20250207	133100	68391090	2455	2455	2455	2455	2
404	20250207	133000	68386180	2450	2450	2450	2450	0
405	20250207	132900	68386180	2450	2450	2450	2450	0
406	20250207	132800	68386180	2450	2450	2450	2450	17
407	20250207	132700	68344530	2455	2455	2455	2455	1
408	20250207	132600	68342075	2455	2455	2455	2455	0
409	20250207	132500	68342075	2455	2455	2455	2455	0
410	20250207	132400	68342075	2455	2455	2455	2455	0
411	20250207	132300	68342075	2455	2455	2455	2455	0
412	20250207	132200	68342075	2455	2455	2455	2455	0
413	20250207	132100	68342075	2455	2455	2455	2455	0
414	20250207	132000	68342075	2455	2455	2455	2455	0
415	20250207	131900	68342075	2455	2455	2455	2455	0
416	20250207	131800	68342075	2455	2455	2455	2455	0
417	20250207	131700	68342075	2455	2455	2455	2455	0
418	20250207	131600	68342075	2455	2455	2455	2455	0
419	20250207	131500	68342075	2455	2455	2455	2455	0
420	20250207	131400	68342075	2455	2455	2455	2455	0
421	20250207	131300	68342075	2455	2455	2455	2455	0
422	20250207	131200	68342075	2455	2455	2455	2455	0
423	20250207	131100	68342075	2455	2455	2455	2455	0
424	20250207	131000	68342075	2455	2455	2455	2455	0
425	20250207	130900	68342075	2455	2455	2455	2455	0
426	20250207	130800	68342075	2455	2455	2455	2455	850
427	20250207	130700	66255325	2455	2455	2455	2455	0
428	20250207	130600	66255325	2455	2455	2455	2455	0
429	20250207	130500	66255325	2455	2455	2455	2455	0
430	20250207	130400	66255325	2455	2455	2455	2455	0
431	20250207	130300	66255325	2455	2455	2455	2455	0
432	20250207	130200	66255325	2455	2455	2455	2455	0
433	20250207	130100	66255325	2455	2455	2455	2455	500
434	20250207	130000	65027825	2455	2455	2455	2455	0
435	20250207	125900	65027825	2455	2455	2455	2455	1000
436	20250207	125800	62572825	2450	2450	2450	2450	0
437	20250207	125700	62572825	2450	2450	2450	2450	0
438	20250207	125600	62572825	2450	2450	2450	2450	0
439	20250207	125500	62572825	2450	2450	2450	2450	0
440	20250207	125400	62572825	2450	2450	2450	2450	0
441	20250207	125300	62572825	2450	2450	2450	2450	0
442	20250207	125200	62572825	2450	2450	2450	2450	0
443	20250207	125100	62572825	2450	2450	2450	2450	0
444	20250207	125000	62572825	2450	2450	2450	2450	0
445	20250207	124900	62572825	2450	2450	2450	2450	0
446	20250207	124800	62572825	2450	2450	2450	2450	0
447	20250207	124700	62572825	2450	2450	2450	2450	0
448	20250207	124600	62572825	2450	2450	2450	2450	0
449	20250207	124500	62572825	2450	2450	2450	2450	0
450	20250207	124400	62572825	2450	2450	2450	2450	0
451	20250207	124300	62572825	2450	2450	2450	2450	0
452	20250207	124200	62572825	2450	2450	2450	2450	1264
453	20250207	124100	59476025	2455	2455	2455	2455	0
454	20250207	124000	59476025	2455	2455	2455	2455	0
455	20250207	123900	59476025	2455	2455	2455	2455	0
456	20250207	123800	59476025	2455	2455	2455	2455	0
457	20250207	123700	59476025	2455	2455	2455	2455	0
458	20250207	123600	59476025	2455	2455	2455	2455	402
459	20250207	123500	58489115	2460	2460	2460	2460	0
460	20250207	123400	58489115	2460	2460	2460	2460	0
461	20250207	123300	58489115	2460	2460	2460	2460	0
462	20250207	123200	58489115	2460	2460	2460	2460	0
463	20250207	123100	58489115	2460	2460	2460	2460	0
464	20250207	123000	58489115	2460	2460	2460	2460	0
465	20250207	122900	58489115	2460	2460	2460	2460	0
466	20250207	122800	58489115	2460	2460	2460	2460	0
467	20250207	122700	58489115	2460	2460	2460	2460	0
468	20250207	122600	58489115	2460	2460	2460	2460	0
469	20250207	122500	58489115	2460	2460	2460	2460	101
470	20250207	122400	58240655	2455	2455	2455	2455	0
471	20250207	122300	58240655	2455	2455	2455	2455	0
472	20250207	122200	58240655	2455	2455	2455	2455	0
473	20250207	122100	58240655	2455	2455	2455	2455	0
474	20250207	122000	58240655	2455	2455	2455	2455	0
475	20250207	121900	58240655	2455	2455	2455	2455	0
476	20250207	121800	58240655	2455	2455	2455	2455	0
477	20250207	121700	58240655	2455	2455	2455	2455	0
478	20250207	121600	58240655	2455	2455	2455	2455	0
479	20250207	121500	58240655	2455	2455	2455	2455	0
480	20250207	121400	58240655	2455	2455	2455	2455	0
481	20250207	121300	58240655	2455	2455	2455	2455	0
482	20250207	121200	58240655	2455	2455	2455	2455	0
483	20250207	121100	58240655	2455	2455	2455	2455	0
484	20250207	121000	58240655	2455	2455	2455	2455	701
485	20250207	120900	56519700	2455	2455	2455	2455	0
486	20250207	120800	56519700	2455	2455	2455	2455	0
487	20250207	120700	56519700	2455	2455	2455	2455	9
488	20250207	120600	56497605	2455	2455	2455	2455	54
489	20250207	120500	56365035	2455	2455	2455	2455	897
490	20250207	120400	54162900	2455	2455	2455	2455	2
491	20250207	120300	54157990	2455	2455	2455	2455	7
492	20250207	120200	54140805	2450	2450	2450	2450	0
493	20250207	120100	54140805	2450	2450	2450	2450	0
494	20250207	120000	54140805	2450	2450	2450	2450	0
495	20250207	115900	54140805	2450	2450	2450	2450	0
496	20250207	115800	54140805	2450	2450	2450	2450	139
497	20250207	115700	53800255	2450	2450	2450	2450	0
498	20250207	115600	53800255	2450	2450	2450	2450	0
499	20250207	115500	53800255	2450	2450	2450	2450	0
500	20250207	115400	53800255	2450	2450	2450	2450	0
501	20250207	115300	53800255	2450	2450	2450	2450	0
502	20250207	115200	53800255	2450	2450	2450	2450	158
503	20250207	115100	53413155	2455	2455	2455	2455	1
504	20250207	115000	53410700	2455	2455	2455	2455	0
505	20250207	114900	53410700	2455	2455	2455	2455	0
506	20250207	114800	53410700	2455	2455	2455	2455	0
507	20250207	114700	53410700	2455	2455	2455	2455	0
508	20250207	114600	53410700	2455	2455	2455	2455	0
509	20250207	114500	53410700	2455	2455	2455	2455	0
510	20250207	114400	53410700	2455	2455	2455	2455	0
511	20250207	114300	53410700	2455	2455	2455	2455	0
512	20250207	114200	53410700	2455	2455	2455	2455	0
513	20250207	114100	53410700	2455	2455	2455	2455	0
514	20250207	114000	53410700	2455	2455	2455	2455	0
515	20250207	113900	53410700	2455	2455	2455	2455	0
516	20250207	113800	53410700	2455	2455	2455	2455	214
517	20250207	113700	52885330	2455	2455	2455	2455	0
518	20250207	113600	52885330	2455	2455	2455	2455	0
519	20250207	113500	52885330	2455	2455	2455	2455	0
520	20250207	113400	52885330	2455	2455	2455	2455	0
521	20250207	113300	52885330	2455	2455	2455	2455	0
522	20250207	113200	52885330	2455	2455	2455	2455	0
523	20250207	113100	52885330	2455	2455	2455	2455	1
524	20250207	113000	52882875	2455	2455	2455	2455	7
525	20250207	112900	52865690	2455	2455	2455	2455	100
526	20250207	112800	52620190	2455	2455	2455	2455	0
527	20250207	112700	52620190	2455	2455	2455	2455	0
528	20250207	112600	52620190	2455	2455	2455	2455	6
529	20250207	112500	52605460	2450	2450	2450	2450	0
530	20250207	112400	52605460	2450	2450	2450	2450	0
531	20250207	112300	52605460	2450	2450	2450	2450	0
532	20250207	112200	52605460	2450	2450	2450	2450	0
533	20250207	112100	52605460	2450	2450	2450	2450	0
534	20250207	112000	52605460	2450	2450	2450	2450	0
535	20250207	111900	52605460	2450	2450	2450	2450	0
536	20250207	111800	52605460	2450	2450	2450	2450	0
537	20250207	111700	52605460	2450	2450	2450	2450	0
538	20250207	111600	52605460	2450	2450	2450	2450	0
539	20250207	111500	52605460	2450	2450	2450	2450	0
540	20250207	111400	52605460	2450	2450	2450	2450	0
541	20250207	111300	52605460	2450	2450	2450	2450	0
542	20250207	111200	52605460	2450	2450	2450	2450	0
543	20250207	111100	52605460	2450	2450	2450	2450	0
544	20250207	111000	52605460	2450	2450	2450	2450	0
545	20250207	110900	52605460	2450	2450	2450	2450	0
546	20250207	110800	52605460	2450	2450	2450	2450	0
547	20250207	110700	52605460	2450	2450	2450	2450	10
548	20250207	110600	52580960	2445	2445	2445	2445	0
549	20250207	110500	52580960	2445	2445	2445	2445	0
550	20250207	110400	52580960	2445	2445	2445	2445	0
551	20250207	110300	52580960	2445	2445	2445	2445	0
552	20250207	110200	52580960	2445	2445	2445	2445	0
553	20250207	110100	52580960	2445	2445	2445	2445	0
554	20250207	110000	52580960	2445	2445	2445	2445	0
555	20250207	105900	52580960	2445	2445	2445	2445	40
556	20250207	105800	52483160	2445	2445	2445	2445	0
557	20250207	105700	52483160	2445	2445	2445	2445	0
558	20250207	105600	52483160	2445	2445	2445	2445	0
559	20250207	105500	52483160	2445	2445	2445	2445	0
560	20250207	105400	52483160	2445	2445	2445	2445	6
561	20250207	105300	52468490	2445	2445	2445	2445	0
562	20250207	105200	52468490	2445	2445	2445	2445	23
563	20250207	105100	52412255	2445	2445	2445	2445	0
564	20250207	105000	52412255	2445	2450	2450	2445	30
565	20250207	104900	52338850	2450	2450	2450	2450	0
566	20250207	104800	52338850	2450	2450	2450	2450	0
567	20250207	104700	52338850	2450	2450	2450	2450	0
568	20250207	104600	52338850	2450	2450	2450	2450	500
569	20250207	104500	51113850	2450	2450	2450	2450	1
570	20250207	104400	51111400	2450	2450	2450	2450	5
571	20250207	104300	51099150	2450	2450	2450	2450	6
572	20250207	104200	51084450	2450	2450	2450	2450	0
573	20250207	104100	51084450	2450	2450	2450	2450	10
574	20250207	104000	51059950	2445	2445	2445	2445	0
575	20250207	103900	51059950	2445	2445	2445	2445	0
576	20250207	103800	51059950	2445	2445	2445	2445	0
577	20250207	103700	51059950	2445	2445	2445	2445	0
578	20250207	103600	51059950	2445	2460	2460	2445	3800
579	20250207	103500	41758420	2460	2460	2460	2460	275
580	20250207	103400	41081920	2450	2450	2450	2450	0
581	20250207	103300	41081920	2450	2450	2450	2450	0
582	20250207	103200	41081920	2450	2450	2450	2450	0
583	20250207	103100	41081920	2450	2450	2450	2450	0
584	20250207	103000	41081920	2450	2450	2450	2450	58
585	20250207	102900	40939820	2445	2445	2445	2445	0
586	20250207	102800	40939820	2445	2445	2445	2445	0
587	20250207	102700	40939820	2445	2445	2445	2445	0
588	20250207	102600	40939820	2445	2445	2445	2445	0
589	20250207	102500	40939820	2445	2455	2455	2445	3012
590	20250207	102400	33571465	2455	2455	2455	2455	0
591	20250207	102300	33571465	2455	2455	2455	2455	0
592	20250207	102200	33571465	2455	2455	2455	2455	0
593	20250207	102100	33571465	2455	2455	2455	2455	0
594	20250207	102000	33571465	2455	2455	2455	2455	1
595	20250207	101900	33569010	2460	2460	2460	2460	0
596	20250207	101800	33569010	2460	2460	2460	2460	0
597	20250207	101700	33569010	2460	2460	2460	2460	0
598	20250207	101600	33569010	2460	2460	2460	2460	100
599	20250207	101500	33323010	2460	2460	2460	2460	0
600	20250207	101400	33323010	2460	2460	2460	2460	0
601	20250207	101300	33323010	2460	2460	2460	2460	250
602	20250207	101200	32708010	2460	2460	2460	2460	10
603	20250207	101100	32683410	2460	2460	2460	2460	0
604	20250207	101000	32683410	2460	2460	2460	2460	51
605	20250207	100900	32557950	2460	2460	2460	2460	1
606	20250207	100800	32555490	2460	2460	2460	2460	1
607	20250207	100700	32553030	2460	2460	2460	2460	0
608	20250207	100600	32553030	2460	2460	2460	2460	0
609	20250207	100500	32553030	2460	2460	2460	2460	0
610	20250207	100400	32553030	2460	2450	2460	2450	1602
611	20250207	100300	28628110	2460	2460	2460	2460	0
612	20250207	100200	28628110	2460	2460	2460	2460	431
613	20250207	100100	27567850	2455	2455	2455	2455	2
614	20250207	100000	27562940	2460	2460	2460	2460	0
615	20250207	095900	27562940	2460	2460	2460	2460	401
616	20250207	095800	26576480	2465	2465	2465	2465	0
617	20250207	095700	26576480	2465	2465	2465	2465	0
618	20250207	095600	26576480	2465	2465	2465	2465	0
619	20250207	095500	26576480	2465	2465	2465	2465	1200
620	20250207	095400	23618480	2460	2460	2460	2460	0
621	20250207	095300	23618480	2460	2460	2460	2460	0
622	20250207	095200	23618480	2460	2460	2460	2460	220
623	20250207	095100	23077280	2465	2465	2465	2465	1
624	20250207	095000	23074815	2460	2460	2460	2460	356
625	20250207	094900	22199055	2460	2460	2460	2460	1000
626	20250207	094800	19739055	2460	2460	2460	2460	0
627	20250207	094700	19739055	2460	2460	2460	2460	0
628	20250207	094600	19739055	2460	2460	2460	2460	90
629	20250207	094500	19517655	2460	2460	2460	2460	11
630	20250207	094400	19490595	2460	2460	2460	2460	64
631	20250207	094300	19333155	2455	2450	2455	2450	17
632	20250207	094200	19291500	2450	2450	2450	2450	0
633	20250207	094100	19291500	2450	2450	2450	2450	0
634	20250207	094000	19291500	2450	2450	2450	2450	0
635	20250207	093900	19291500	2450	2450	2450	2450	0
636	20250207	093800	19291500	2450	2450	2450	2450	0
637	20250207	093700	19291500	2450	2450	2450	2450	10
638	20250207	093600	19267000	2450	2450	2450	2450	0
639	20250207	093500	19267000	2450	2450	2450	2450	0
640	20250207	093400	19267000	2450	2450	2450	2450	0
641	20250207	093300	19267000	2450	2450	2450	2450	0
642	20250207	093200	19267000	2450	2450	2450	2450	0
643	20250207	093100	19267000	2450	2455	2455	2450	773
644	20250207	093000	17372345	2455	2455	2455	2455	0
645	20250207	092900	17372345	2455	2455	2455	2455	0
646	20250207	092800	17372345	2455	2455	2455	2455	0
647	20250207	092700	17372345	2455	2455	2455	2455	0
648	20250207	092600	17372345	2455	2455	2455	2455	0
649	20250207	092500	17372345	2455	2455	2455	2455	0
650	20250207	092400	17372345	2455	2455	2455	2455	52
651	20250207	092300	17244685	2455	2455	2455	2455	0
652	20250207	092200	17244685	2455	2455	2455	2455	0
653	20250207	092100	17244685	2455	2455	2455	2455	230
654	20250207	092000	16680035	2455	2455	2455	2455	278
655	20250207	091900	15997545	2455	2455	2455	2455	0
656	20250207	091800	15997545	2455	2455	2455	2455	0
657	20250207	091700	15997545	2455	2455	2455	2455	0
658	20250207	091600	15997545	2455	2455	2455	2455	0
659	20250207	091500	15997545	2455	2455	2455	2455	20
660	20250207	091400	15948445	2465	2460	2465	2460	10
661	20250207	091300	15923805	2450	2450	2450	2450	0
662	20250207	091200	15923805	2450	2450	2450	2450	0
663	20250207	091100	15923805	2450	2450	2450	2450	0
664	20250207	091000	15923805	2450	2450	2450	2450	0
665	20250207	090900	15923805	2450	2450	2450	2450	0
666	20250207	090800	15923805	2450	2455	2455	2450	2300
667	20250207	090700	10288200	2455	2460	2460	2455	325
668	20250207	090600	9488775	2470	2470	2470	2470	1
669	20250207	090500	9486305	2475	2475	2475	2475	1
670	20250207	090400	9483830	2475	2450	2475	2450	156
671	20250207	090300	9101605	2450	2450	2450	2450	403
672	20250207	090200	8114255	2450	2465	2465	2450	2000
673	20250207	090100	3194015	2460	2475	2475	2460	1079
674	20250207	090000	531785	2480	2485	2485	2480	214