KissMeData/131400/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	202500	366175812	1794	1794	1794	1794	7296
3	20250207	202400	366175812	1794	1794	1794	1794	0
4	20250207	202300	366175812	1794	1794	1794	1794	0
5	20250207	202200	366175812	1794	1794	1794	1794	0
6	20250207	202100	366175812	1794	1794	1794	1794	0
7	20250207	202000	366175812	1794	1794	1794	1794	0
8	20250207	201900	366175812	1794	1794	1794	1794	0
9	20250207	201800	366175812	1794	1794	1794	1794	0
10	20250207	201700	366175812	1794	1794	1794	1794	0
11	20250207	201600	366175812	1794	1794	1794	1794	0
12	20250207	201500	366175812	1794	1794	1794	1794	0
13	20250207	201400	366175812	1794	1794	1794	1794	0
14	20250207	201300	366175812	1794	1794	1794	1794	0
15	20250207	201200	366175812	1794	1794	1794	1794	0
16	20250207	201100	366175812	1794	1794	1794	1794	0
17	20250207	201000	366175812	1794	1794	1794	1794	0
18	20250207	200900	366175812	1794	1794	1794	1794	0
19	20250207	200800	366175812	1794	1794	1794	1794	0
20	20250207	200700	366175812	1794	1794	1794	1794	0
21	20250207	200600	366175812	1794	1794	1794	1794	0
22	20250207	200500	366175812	1794	1794	1794	1794	0
23	20250207	200400	366175812	1794	1794	1794	1794	0
24	20250207	200300	366175812	1794	1794	1794	1794	0
25	20250207	200200	366175812	1794	1794	1794	1794	0
26	20250207	200100	366175812	1794	1794	1794	1794	0
27	20250207	200000	366175812	1794	1794	1794	1794	0
28	20250207	195900	366175812	1794	1794	1794	1794	0
29	20250207	195800	366175812	1794	1794	1794	1794	0
30	20250207	195700	366175812	1794	1794	1794	1794	0
31	20250207	195600	366175812	1794	1794	1794	1794	0
32	20250207	195500	366175812	1794	1794	1794	1794	7296
33	20250207	195400	366175812	1794	1794	1794	1794	0
34	20250207	195300	366175812	1794	1794	1794	1794	0
35	20250207	195200	366175812	1794	1794	1794	1794	0
36	20250207	195100	366175812	1794	1794	1794	1794	0
37	20250207	195000	366175812	1794	1794	1794	1794	0
38	20250207	194900	366175812	1794	1794	1794	1794	0
39	20250207	194800	366175812	1794	1794	1794	1794	0
40	20250207	194700	366175812	1794	1794	1794	1794	0
41	20250207	194600	366175812	1794	1794	1794	1794	0
42	20250207	194500	366175812	1794	1794	1794	1794	0
43	20250207	194400	366175812	1794	1794	1794	1794	0
44	20250207	194300	366175812	1794	1794	1794	1794	0
45	20250207	194200	366175812	1794	1794	1794	1794	0
46	20250207	194100	366175812	1794	1794	1794	1794	0
47	20250207	194000	366175812	1794	1794	1794	1794	0
48	20250207	193900	366175812	1794	1794	1794	1794	0
49	20250207	193800	366175812	1794	1794	1794	1794	0
50	20250207	193700	366175812	1794	1794	1794	1794	0
51	20250207	193600	366175812	1794	1794	1794	1794	0
52	20250207	193500	366175812	1794	1794	1794	1794	0
53	20250207	193400	366175812	1794	1794	1794	1794	0
54	20250207	193300	366175812	1794	1794	1794	1794	0
55	20250207	193200	366175812	1794	1794	1794	1794	0
56	20250207	193100	366175812	1794	1794	1794	1794	0
57	20250207	193000	366175812	1794	1794	1794	1794	0
58	20250207	192900	366175812	1794	1794	1794	1794	0
59	20250207	192800	366175812	1794	1794	1794	1794	0
60	20250207	192700	366175812	1794	1794	1794	1794	0
61	20250207	192600	366175812	1794	1794	1794	1794	0
62	20250207	192500	366175812	1794	1794	1794	1794	7296
63	20250207	192400	366175812	1794	1794	1794	1794	0
64	20250207	192300	366175812	1794	1794	1794	1794	0
65	20250207	192200	366175812	1794	1794	1794	1794	0
66	20250207	192100	366175812	1794	1794	1794	1794	0
67	20250207	192000	366175812	1794	1794	1794	1794	0
68	20250207	191900	366175812	1794	1794	1794	1794	0
69	20250207	191800	366175812	1794	1794	1794	1794	0
70	20250207	191700	366175812	1794	1794	1794	1794	0
71	20250207	191600	366175812	1794	1794	1794	1794	0
72	20250207	191500	366175812	1794	1794	1794	1794	0
73	20250207	191400	366175812	1794	1794	1794	1794	0
74	20250207	191300	366175812	1794	1794	1794	1794	0
75	20250207	191200	366175812	1794	1794	1794	1794	0
76	20250207	191100	366175812	1794	1794	1794	1794	0
77	20250207	191000	366175812	1794	1794	1794	1794	0
78	20250207	190900	366175812	1794	1794	1794	1794	0
79	20250207	190800	366175812	1794	1794	1794	1794	0
80	20250207	190700	366175812	1794	1794	1794	1794	0
81	20250207	190600	366175812	1794	1794	1794	1794	0
82	20250207	190500	366175812	1794	1794	1794	1794	0
83	20250207	190400	366175812	1794	1794	1794	1794	0
84	20250207	190300	366175812	1794	1794	1794	1794	0
85	20250207	190200	366175812	1794	1794	1794	1794	0
86	20250207	190100	366175812	1794	1794	1794	1794	0
87	20250207	190000	366175812	1794	1794	1794	1794	0
88	20250207	185900	366175812	1794	1794	1794	1794	0
89	20250207	185800	366175812	1794	1794	1794	1794	0
90	20250207	185700	366175812	1794	1794	1794	1794	0
91	20250207	185600	366175812	1794	1794	1794	1794	0
92	20250207	185500	366175812	1794	1794	1794	1794	7296
93	20250207	185400	366175812	1794	1794	1794	1794	0
94	20250207	185300	366175812	1794	1794	1794	1794	0
95	20250207	185200	366175812	1794	1794	1794	1794	0
96	20250207	185100	366175812	1794	1794	1794	1794	0
97	20250207	185000	366175812	1794	1794	1794	1794	0
98	20250207	184900	366175812	1794	1794	1794	1794	0
99	20250207	184800	366175812	1794	1794	1794	1794	0
100	20250207	184700	366175812	1794	1794	1794	1794	0
101	20250207	184600	366175812	1794	1794	1794	1794	0
102	20250207	184500	366175812	1794	1794	1794	1794	0
103	20250207	184400	366175812	1794	1794	1794	1794	0
104	20250207	184300	366175812	1794	1794	1794	1794	0
105	20250207	184200	366175812	1794	1794	1794	1794	0
106	20250207	184100	366175812	1794	1794	1794	1794	0
107	20250207	184000	366175812	1794	1794	1794	1794	0
108	20250207	183900	366175812	1794	1794	1794	1794	0
109	20250207	183800	366175812	1794	1794	1794	1794	0
110	20250207	183700	366175812	1794	1794	1794	1794	0
111	20250207	183600	366175812	1794	1794	1794	1794	0
112	20250207	183500	366175812	1794	1794	1794	1794	0
113	20250207	183400	366175812	1794	1794	1794	1794	0
114	20250207	183300	366175812	1794	1794	1794	1794	0
115	20250207	183200	366175812	1794	1794	1794	1794	0
116	20250207	183100	366175812	1794	1794	1794	1794	0
117	20250207	183000	366175812	1794	1794	1794	1794	0
118	20250207	182900	366175812	1794	1794	1794	1794	0
119	20250207	182800	366175812	1794	1794	1794	1794	0
120	20250207	182700	366175812	1794	1794	1794	1794	0
121	20250207	182600	366175812	1794	1794	1794	1794	0
122	20250207	182500	366175812	1794	1794	1794	1794	7296
123	20250207	182400	366175812	1794	1794	1794	1794	0
124	20250207	182300	366175812	1794	1794	1794	1794	0
125	20250207	182200	366175812	1794	1794	1794	1794	0
126	20250207	182100	366175812	1794	1794	1794	1794	0
127	20250207	182000	366175812	1794	1794	1794	1794	0
128	20250207	181900	366175812	1794	1794	1794	1794	0
129	20250207	181800	366175812	1794	1794	1794	1794	0
130	20250207	181700	366175812	1794	1794	1794	1794	0
131	20250207	181600	366175812	1794	1794	1794	1794	0
132	20250207	181500	366175812	1794	1794	1794	1794	0
133	20250207	181400	366175812	1794	1794	1794	1794	0
134	20250207	181300	366175812	1794	1794	1794	1794	0
135	20250207	181200	366175812	1794	1794	1794	1794	0
136	20250207	181100	366175812	1794	1794	1794	1794	0
137	20250207	181000	366175812	1794	1794	1794	1794	0
138	20250207	180900	366175812	1794	1794	1794	1794	0
139	20250207	180800	366175812	1794	1794	1794	1794	0
140	20250207	180700	366175812	1794	1794	1794	1794	0
141	20250207	180600	366175812	1794	1794	1794	1794	0
142	20250207	180500	366175812	1794	1794	1794	1794	0
143	20250207	180400	366175812	1794	1794	1794	1794	0
144	20250207	180300	366175812	1794	1794	1794	1794	0
145	20250207	180200	366175812	1794	1794	1794	1794	0
146	20250207	180100	366175812	1794	1794	1794	1794	0
147	20250207	180000	366175812	1794	1794	1794	1794	0
148	20250207	175900	366175812	1794	1794	1794	1794	0
149	20250207	175800	366175812	1794	1794	1794	1794	0
150	20250207	175700	366175812	1794	1794	1794	1794	0
151	20250207	175600	366175812	1794	1794	1794	1794	0
152	20250207	175500	366175812	1794	1794	1794	1794	7296
153	20250207	175400	366175812	1794	1794	1794	1794	0
154	20250207	175300	366175812	1794	1794	1794	1794	0
155	20250207	175200	366175812	1794	1794	1794	1794	0
156	20250207	175100	366175812	1794	1794	1794	1794	0
157	20250207	175000	366175812	1794	1794	1794	1794	0
158	20250207	174900	366175812	1794	1794	1794	1794	0
159	20250207	174800	366175812	1794	1794	1794	1794	0
160	20250207	174700	366175812	1794	1794	1794	1794	0
161	20250207	174600	366175812	1794	1794	1794	1794	0
162	20250207	174500	366175812	1794	1794	1794	1794	0
163	20250207	174400	366175812	1794	1794	1794	1794	0
164	20250207	174300	366175812	1794	1794	1794	1794	0
165	20250207	174200	366175812	1794	1794	1794	1794	0
166	20250207	174100	366175812	1794	1794	1794	1794	0
167	20250207	174000	366175812	1794	1794	1794	1794	0
168	20250207	173900	366175812	1794	1794	1794	1794	0
169	20250207	173800	366175812	1794	1794	1794	1794	0
170	20250207	173700	366175812	1794	1794	1794	1794	0
171	20250207	173600	366175812	1794	1794	1794	1794	0
172	20250207	173500	366175812	1794	1794	1794	1794	0
173	20250207	173400	366175812	1794	1794	1794	1794	0
174	20250207	173300	366175812	1794	1794	1794	1794	0
175	20250207	173200	366175812	1794	1794	1794	1794	0
176	20250207	173100	366175812	1794	1794	1794	1794	0
177	20250207	173000	366175812	1794	1794	1794	1794	0
178	20250207	172900	366175812	1794	1794	1794	1794	0
179	20250207	172800	366175812	1794	1794	1794	1794	0
180	20250207	172700	366175812	1794	1794	1794	1794	0
181	20250207	172600	366175812	1794	1794	1794	1794	0
182	20250207	172500	366175812	1794	1794	1794	1794	7296
183	20250207	172400	366175812	1794	1794	1794	1794	0
184	20250207	172300	366175812	1794	1794	1794	1794	0
185	20250207	172200	366175812	1794	1794	1794	1794	0
186	20250207	172100	366175812	1794	1794	1794	1794	0
187	20250207	172000	366175812	1794	1794	1794	1794	0
188	20250207	171900	366175812	1794	1794	1794	1794	0
189	20250207	171800	366175812	1794	1794	1794	1794	0
190	20250207	171700	366175812	1794	1794	1794	1794	0
191	20250207	171600	366175812	1794	1794	1794	1794	0
192	20250207	171500	366175812	1794	1794	1794	1794	0
193	20250207	171400	366175812	1794	1794	1794	1794	0
194	20250207	171300	366175812	1794	1794	1794	1794	0
195	20250207	171200	366175812	1794	1794	1794	1794	0
196	20250207	171100	366175812	1794	1794	1794	1794	0
197	20250207	171000	366175812	1794	1794	1794	1794	0
198	20250207	170900	366175812	1794	1794	1794	1794	0
199	20250207	170800	366175812	1794	1794	1794	1794	0
200	20250207	170700	366175812	1794	1794	1794	1794	0
201	20250207	170600	366175812	1794	1794	1794	1794	0
202	20250207	170500	366175812	1794	1794	1794	1794	0
203	20250207	170400	366175812	1794	1794	1794	1794	0
204	20250207	170300	366175812	1794	1794	1794	1794	0
205	20250207	170200	366175812	1794	1794	1794	1794	0
206	20250207	170100	366175812	1794	1794	1794	1794	0
207	20250207	170000	366175812	1794	1794	1794	1794	0
208	20250207	165900	366175812	1794	1794	1794	1794	0
209	20250207	165800	366175812	1794	1794	1794	1794	0
210	20250207	165700	366175812	1794	1794	1794	1794	0
211	20250207	165600	366175812	1794	1794	1794	1794	0
212	20250207	165500	366175812	1794	1794	1794	1794	7296
213	20250207	165400	366175812	1794	1794	1794	1794	0
214	20250207	165300	366175812	1794	1794	1794	1794	0
215	20250207	165200	366175812	1794	1794	1794	1794	0
216	20250207	165100	366175812	1794	1794	1794	1794	0
217	20250207	165000	366175812	1794	1794	1794	1794	0
218	20250207	164900	366175812	1794	1794	1794	1794	0
219	20250207	164800	366175812	1794	1794	1794	1794	0
220	20250207	164700	366175812	1794	1794	1794	1794	0
221	20250207	164600	366175812	1794	1794	1794	1794	0
222	20250207	164500	366175812	1794	1794	1794	1794	0
223	20250207	164400	366175812	1794	1794	1794	1794	0
224	20250207	164300	366175812	1794	1794	1794	1794	0
225	20250207	164200	366175812	1794	1794	1794	1794	0
226	20250207	164100	366175812	1794	1794	1794	1794	0
227	20250207	164000	366175812	1794	1794	1794	1794	0
228	20250207	163900	366175812	1794	1794	1794	1794	0
229	20250207	163800	366175812	1794	1794	1794	1794	0
230	20250207	163700	366175812	1794	1794	1794	1794	0
231	20250207	163600	366175812	1794	1794	1794	1794	0
232	20250207	163500	366175812	1794	1794	1794	1794	0
233	20250207	163400	366175812	1794	1794	1794	1794	0
234	20250207	163300	366175812	1794	1794	1794	1794	0
235	20250207	163200	366175812	1794	1794	1794	1794	0
236	20250207	163100	366175812	1794	1794	1794	1794	0
237	20250207	163000	366175812	1794	1794	1794	1794	0
238	20250207	162900	366175812	1794	1794	1794	1794	0
239	20250207	162800	366175812	1794	1794	1794	1794	0
240	20250207	162700	366175812	1794	1794	1794	1794	0
241	20250207	162600	366175812	1794	1794	1794	1794	0
242	20250207	162500	366175812	1794	1794	1794	1794	7296
243	20250207	162400	366175812	1794	1794	1794	1794	0
244	20250207	162300	366175812	1794	1794	1794	1794	0
245	20250207	162200	366175812	1794	1794	1794	1794	0
246	20250207	162100	366175812	1794	1794	1794	1794	0
247	20250207	162000	366175812	1794	1794	1794	1794	0
248	20250207	161900	366175812	1794	1794	1794	1794	0
249	20250207	161800	366175812	1794	1794	1794	1794	0
250	20250207	161700	366175812	1794	1794	1794	1794	0
251	20250207	161600	366175812	1794	1794	1794	1794	0
252	20250207	161500	366175812	1794	1794	1794	1794	0
253	20250207	161400	366175812	1794	1794	1794	1794	0
254	20250207	161300	366175812	1794	1794	1794	1794	0
255	20250207	161200	366175812	1794	1794	1794	1794	0
256	20250207	161100	366175812	1794	1794	1794	1794	0
257	20250207	161000	366175812	1794	1794	1794	1794	0
258	20250207	160900	366175812	1794	1794	1794	1794	0
259	20250207	160800	366175812	1794	1794	1794	1794	0
260	20250207	160700	366175812	1794	1794	1794	1794	0
261	20250207	160600	366175812	1794	1794	1794	1794	0
262	20250207	160500	366175812	1794	1794	1794	1794	0
263	20250207	160400	366175812	1794	1794	1794	1794	0
264	20250207	160300	366175812	1794	1794	1794	1794	0
265	20250207	160200	366175812	1794	1794	1794	1794	0
266	20250207	160100	366175812	1794	1794	1794	1794	0
267	20250207	160000	366175812	1794	1794	1794	1794	0
268	20250207	155900	366175812	1794	1794	1794	1794	0
269	20250207	155800	366175812	1794	1794	1794	1794	0
270	20250207	155700	366175812	1794	1794	1794	1794	0
271	20250207	155600	366175812	1794	1794	1794	1794	0
272	20250207	155500	366175812	1794	1794	1794	1794	7296
273	20250207	155400	366175812	1794	1794	1794	1794	0
274	20250207	155300	366175812	1794	1794	1794	1794	0
275	20250207	155200	366175812	1794	1794	1794	1794	0
276	20250207	155100	366175812	1794	1794	1794	1794	0
277	20250207	155000	366175812	1794	1794	1794	1794	0
278	20250207	154900	366175812	1794	1794	1794	1794	0
279	20250207	154800	366175812	1794	1794	1794	1794	0
280	20250207	154700	366175812	1794	1794	1794	1794	0
281	20250207	154600	366175812	1794	1794	1794	1794	0
282	20250207	154500	366175812	1794	1794	1794	1794	0
283	20250207	154400	366175812	1794	1794	1794	1794	0
284	20250207	154300	366175812	1794	1794	1794	1794	0
285	20250207	154200	366175812	1794	1794	1794	1794	0
286	20250207	154100	366175812	1794	1794	1794	1794	0
287	20250207	154000	366175812	1794	1794	1794	1794	0
288	20250207	153900	366175812	1794	1794	1794	1794	0
289	20250207	153800	366175812	1794	1794	1794	1794	0
290	20250207	153700	366175812	1794	1794	1794	1794	0
291	20250207	153600	366175812	1794	1794	1794	1794	0
292	20250207	153500	366175812	1794	1794	1794	1794	0
293	20250207	153400	366175812	1794	1794	1794	1794	0
294	20250207	153300	366175812	1794	1794	1794	1794	0
295	20250207	153200	366175812	1794	1794	1794	1794	0
296	20250207	153100	366175812	1794	1794	1794	1794	0
297	20250207	153000	366175812	1794	1794	1794	1794	7296
298	20250207	152900	353086788	1795	1795	1795	1795	0
299	20250207	152800	353086788	1795	1795	1795	1795	0
300	20250207	152700	353086788	1795	1795	1795	1795	0
301	20250207	152600	353086788	1795	1795	1795	1795	0
302	20250207	152500	353086788	1795	1795	1795	1795	0
303	20250207	152400	353086788	1795	1795	1795	1795	0
304	20250207	152300	353086788	1795	1795	1795	1795	0
305	20250207	152200	353086788	1795	1795	1795	1795	0
306	20250207	152100	353086788	1795	1795	1795	1795	0
307	20250207	152000	353086788	1795	1795	1795	1795	0
308	20250207	151900	353086788	1795	1794	1795	1794	314
309	20250207	151800	352523194	1793	1793	1793	1793	0
310	20250207	151700	352523194	1793	1793	1793	1793	28
311	20250207	151600	352472990	1795	1794	1795	1792	1001
312	20250207	151500	350679029	1794	1794	1794	1794	1406
313	20250207	151400	348156665	1794	1795	1796	1793	3104
314	20250207	151300	342590284	1794	1794	1796	1794	97
315	20250207	151200	342416261	1793	1797	1797	1793	9
316	20250207	151100	342400104	1793	1795	1795	1793	1500
317	20250207	151000	339709448	1797	1794	1797	1794	77
318	20250207	150900	339571241	1794	1797	1797	1794	19
319	20250207	150800	339537128	1798	1793	1798	1792	18
320	20250207	150700	339504843	1793	1798	1798	1793	4014
321	20250207	150600	332307520	1798	1798	1799	1798	148
322	20250207	150500	332041415	1793	1795	1795	1793	2500
323	20250207	150400	327556846	1793	1799	1799	1793	188
324	20250207	150300	327219078	1799	1799	1799	1793	91
325	20250207	150200	327055414	1791	1793	1793	1791	2000
326	20250207	150100	323472228	1807	1800	1808	1793	211
327	20250207	150000	323092408	1791	1801	1808	1791	15700
328	20250207	145900	294900903	1808	1808	1808	1808	0
329	20250207	145800	294900903	1808	1808	1808	1808	0
330	20250207	145700	294900903	1808	1807	1808	1807	276
331	20250207	145600	294402141	1809	1809	1809	1809	0
332	20250207	145500	294402141	1809	1801	1809	1800	4099
333	20250207	145400	287023488	1800	1808	1808	1800	20000
334	20250207	145300	250986224	1810	1810	1810	1810	0
335	20250207	145200	250986224	1810	1809	1810	1809	51
336	20250207	145100	250893964	1810	1810	1810	1810	0
337	20250207	145000	250893964	1810	1810	1810	1810	52
338	20250207	144900	250799844	1809	1809	1809	1809	592
339	20250207	144800	249728916	1809	1809	1809	1809	20
340	20250207	144700	249692736	1810	1810	1810	1810	0
341	20250207	144600	249692736	1810	1809	1810	1809	879
342	20250207	144500	248102624	1809	1809	1809	1809	46
343	20250207	144400	248019410	1808	1808	1808	1808	233
344	20250207	144300	247598146	1809	1809	1809	1809	1
345	20250207	144200	247596337	1808	1806	1808	1805	1449
346	20250207	144100	244977675	1806	1806	1806	1806	0
347	20250207	144000	244977675	1806	1806	1806	1806	316
348	20250207	143900	244406979	1809	1806	1809	1806	331
349	20250207	143800	243808230	1806	1806	1806	1806	0
350	20250207	143700	243808230	1806	1806	1806	1806	0
351	20250207	143600	243808230	1806	1807	1807	1806	330
352	20250207	143500	243212242	1806	1806	1806	1806	0
353	20250207	143400	243212242	1806	1806	1806	1806	0
354	20250207	143300	243212242	1806	1806	1806	1806	100
355	20250207	143200	243031642	1810	1810	1810	1810	0
356	20250207	143100	243031642	1810	1810	1810	1810	0
357	20250207	143000	243031642	1810	1810	1810	1810	0
358	20250207	142900	243031642	1810	1810	1810	1810	0
359	20250207	142800	243031642	1810	1810	1810	1810	4
360	20250207	142700	243024402	1811	1811	1811	1811	0
361	20250207	142600	243024402	1811	1811	1811	1811	0
362	20250207	142500	243024402	1811	1811	1811	1811	1
363	20250207	142400	243022591	1811	1811	1811	1811	0
364	20250207	142300	243022591	1811	1811	1811	1811	3
365	20250207	142200	243017158	1806	1806	1806	1806	1
366	20250207	142100	243015352	1811	1811	1811	1811	28
367	20250207	142000	242964644	1811	1811	1811	1810	126
368	20250207	141900	242736532	1811	1811	1811	1811	5
369	20250207	141800	242727477	1811	1809	1811	1809	2929
370	20250207	141700	237426086	1810	1810	1810	1810	1
371	20250207	141600	237424276	1810	1810	1811	1810	2550
372	20250207	141500	232808275	1810	1810	1810	1810	0
373	20250207	141400	232808275	1810	1810	1810	1810	0
374	20250207	141300	232808275	1810	1809	1810	1809	101
375	20250207	141200	232625565	1809	1809	1809	1809	70
376	20250207	141100	232498935	1809	1809	1809	1809	226
377	20250207	141000	232090101	1810	1807	1810	1807	2668
378	20250207	140900	227268731	1807	1807	1807	1807	0
379	20250207	140800	227268731	1807	1807	1807	1807	2
380	20250207	140700	227265117	1801	1801	1801	1801	1
381	20250207	140600	227263316	1801	1806	1807	1801	2506
382	20250207	140500	222744902	1806	1806	1806	1806	62
383	20250207	140400	222632930	1806	1806	1806	1806	0
384	20250207	140300	222632930	1806	1806	1806	1806	0
385	20250207	140200	222632930	1806	1806	1806	1806	20
386	20250207	140100	222596810	1806	1805	1806	1805	23
387	20250207	140000	222555273	1806	1804	1806	1804	52
388	20250207	135900	222461457	1804	1804	1804	1804	0
389	20250207	135800	222461457	1804	1804	1804	1804	1
390	20250207	135700	222459653	1804	1804	1804	1804	0
391	20250207	135600	222459653	1804	1804	1804	1804	21
392	20250207	135500	222421769	1805	1805	1805	1805	105
393	20250207	135400	222232244	1806	1807	1807	1806	169
394	20250207	135300	221926930	1807	1807	1807	1807	0
395	20250207	135200	221926930	1807	1807	1807	1807	5
396	20250207	135100	221917895	1807	1805	1807	1805	1395
397	20250207	135000	219398524	1805	1805	1805	1805	118
398	20250207	134900	219185534	1806	1805	1806	1805	1266
399	20250207	134800	216900402	1805	1804	1805	1804	448
400	20250207	134700	216092110	1804	1804	1804	1804	1
401	20250207	134600	216090306	1802	1801	1802	1801	930
402	20250207	134500	214415150	1801	1801	1801	1801	500
403	20250207	134400	213514650	1800	1800	1800	1800	131
404	20250207	134300	213278850	1800	1800	1800	1800	691
405	20250207	134200	212035050	1801	1801	1801	1801	178
406	20250207	134100	211714472	1800	1800	1800	1800	144
407	20250207	134000	211455272	1800	1800	1800	1800	1
408	20250207	133900	211453472	1800	1800	1800	1800	160
409	20250207	133800	211165472	1801	1801	1801	1801	20
410	20250207	133700	211129452	1801	1801	1801	1801	2
411	20250207	133600	211125850	1801	1801	1801	1801	0
412	20250207	133500	211125850	1801	1801	1801	1801	45
413	20250207	133400	211044805	1801	1801	1801	1801	65
414	20250207	133300	210927740	1801	1801	1801	1801	260
415	20250207	133200	210459480	1801	1801	1801	1801	40
416	20250207	133100	210387440	1801	1801	1801	1801	10
417	20250207	133000	210369430	1801	1801	1801	1801	5
418	20250207	132900	210360425	1800	1800	1800	1800	227
419	20250207	132800	209951825	1801	1801	1801	1801	81
420	20250207	132700	209805944	1801	1801	1801	1801	14
421	20250207	132600	209780730	1801	1801	1801	1801	229
422	20250207	132500	209368301	1801	1800	1801	1800	200
423	20250207	132400	209008201	1801	1801	1801	1801	0
424	20250207	132300	209008201	1801	1801	1801	1801	1
425	20250207	132200	209006400	1800	1800	1800	1800	1
426	20250207	132100	209004600	1801	1801	1801	1801	1
427	20250207	132000	209002799	1801	1801	1801	1801	16
428	20250207	131900	208973983	1801	1801	1801	1801	0
429	20250207	131800	208973983	1801	1801	1801	1801	21
430	20250207	131700	208936162	1801	1801	1801	1801	14
431	20250207	131600	208910948	1799	1801	1801	1799	4
432	20250207	131500	208903746	1801	1801	1801	1801	16
433	20250207	131400	208874930	1801	1801	1801	1801	310
434	20250207	131300	208316620	1801	1801	1801	1801	170
435	20250207	131200	208010450	1801	1802	1802	1800	590
436	20250207	131100	206948420	1801	1804	1804	1801	2316
437	20250207	131000	202776065	1806	1806	1806	1806	4
438	20250207	130900	202768841	1806	1802	1806	1802	6
439	20250207	130800	202758025	1806	1806	1806	1806	0
440	20250207	130700	202758025	1806	1806	1806	1801	3
441	20250207	130600	202752612	1802	1802	1802	1802	0
442	20250207	130500	202752612	1802	1801	1806	1801	72
443	20250207	130400	202622914	1802	1802	1802	1802	26
444	20250207	130300	202576062	1802	1802	1802	1802	4
445	20250207	130200	202568854	1807	1807	1807	1807	177
446	20250207	130100	202249015	1804	1807	1807	1804	565
447	20250207	130000	201229752	1804	1804	1804	1804	0
448	20250207	125900	201229752	1804	1805	1805	1804	197
449	20250207	125800	200874351	1807	1807	1807	1807	1
450	20250207	125700	200872544	1807	1807	1807	1807	57
451	20250207	125600	200769545	1807	1807	1807	1807	30
452	20250207	125500	200715335	1807	1807	1807	1807	0
453	20250207	125400	200715335	1807	1807	1807	1807	1
454	20250207	125300	200713528	1807	1807	1807	1807	0
455	20250207	125200	200713528	1807	1807	1807	1807	1
456	20250207	125100	200711721	1806	1806	1806	1806	802
457	20250207	125000	199263309	1804	1804	1804	1804	0
458	20250207	124900	199263309	1804	1804	1804	1804	2
459	20250207	124800	199259701	1804	1804	1804	1804	300
460	20250207	124700	198718501	1804	1804	1804	1804	0
461	20250207	124600	198718501	1804	1804	1804	1804	0
462	20250207	124500	198718501	1804	1804	1804	1804	0
463	20250207	124400	198718501	1804	1804	1804	1804	0
464	20250207	124300	198718501	1804	1804	1804	1804	188
465	20250207	124200	198379349	1804	1804	1804	1804	2
466	20250207	124100	198375741	1801	1804	1804	1801	4
467	20250207	124000	198368528	1804	1801	1804	1800	420
468	20250207	123900	197610935	1803	1803	1803	1803	4
469	20250207	123800	197603723	1799	1799	1799	1799	250
470	20250207	123700	197153973	1799	1799	1799	1799	2
471	20250207	123600	197150375	1799	1799	1799	1799	0
472	20250207	123500	197150375	1799	1799	1799	1799	35
473	20250207	123400	197087410	1799	1799	1799	1799	0
474	20250207	123300	197087410	1799	1799	1799	1799	0
475	20250207	123200	197087410	1799	1799	1799	1799	1
476	20250207	123100	197085611	1799	1800	1800	1799	878
477	20250207	123000	195505212	1800	1800	1800	1800	0
478	20250207	122900	195505212	1800	1800	1800	1800	2
479	20250207	122800	195501612	1804	1800	1804	1800	197
480	20250207	122700	195146292	1804	1804	1804	1804	0
481	20250207	122600	195146292	1804	1804	1804	1804	6
482	20250207	122500	195135468	1804	1804	1804	1804	12
483	20250207	122400	195113820	1804	1804	1804	1800	565
484	20250207	122300	194096407	1804	1802	1804	1802	41
485	20250207	122200	194022523	1802	1802	1802	1802	0
486	20250207	122100	194022523	1802	1802	1802	1802	0
487	20250207	122000	194022523	1802	1802	1802	1802	3
488	20250207	121900	194017117	1804	1802	1804	1802	2
489	20250207	121800	194013511	1804	1803	1804	1803	529
490	20250207	121700	193059615	1803	1804	1804	1803	614
491	20250207	121600	191952539	1803	1804	1804	1803	10
492	20250207	121500	191934500	1804	1804	1804	1804	354
493	20250207	121400	191295884	1806	1806	1806	1806	50
494	20250207	121300	191205584	1806	1805	1806	1805	608
495	20250207	121200	190108136	1805	1805	1805	1805	1000
496	20250207	121100	188303136	1805	1805	1805	1805	134
497	20250207	121000	188061266	1805	1805	1805	1805	1
498	20250207	120900	188059461	1805	1805	1805	1805	3
499	20250207	120800	188054046	1804	1804	1804	1804	0
500	20250207	120700	188054046	1804	1804	1804	1804	5
501	20250207	120600	188045026	1804	1804	1804	1804	0
502	20250207	120500	188045026	1804	1804	1804	1804	0
503	20250207	120400	188045026	1804	1804	1804	1804	392
504	20250207	120300	187337858	1804	1805	1805	1804	48
505	20250207	120200	187251224	1805	1805	1805	1805	0
506	20250207	120100	187251224	1805	1805	1805	1805	4
507	20250207	120000	187244004	1805	1805	1805	1805	0
508	20250207	115900	187244004	1805	1805	1805	1805	0
509	20250207	115800	187244004	1805	1805	1805	1805	10
510	20250207	115700	187225954	1805	1805	1805	1805	25
511	20250207	115600	187180829	1801	1801	1801	1801	1
512	20250207	115500	187179028	1800	1800	1800	1800	296
513	20250207	115400	186646228	1805	1805	1805	1805	0
514	20250207	115300	186646228	1805	1805	1805	1805	0
515	20250207	115200	186646228	1805	1805	1805	1805	0
516	20250207	115100	186646228	1805	1805	1805	1805	4
517	20250207	115000	186639008	1805	1805	1805	1805	2
518	20250207	114900	186635398	1805	1805	1805	1805	0
519	20250207	114800	186635398	1805	1805	1805	1805	0
520	20250207	114700	186635398	1805	1805	1805	1805	8
521	20250207	114600	186620958	1805	1805	1805	1805	2
522	20250207	114500	186617348	1805	1805	1805	1805	0
523	20250207	114400	186617348	1805	1805	1805	1805	5
524	20250207	114300	186608323	1805	1805	1805	1805	0
525	20250207	114200	186608323	1805	1805	1805	1805	0
526	20250207	114100	186608323	1805	1805	1805	1805	0
527	20250207	114000	186608323	1805	1805	1805	1805	0
528	20250207	113900	186608323	1805	1804	1805	1804	60
529	20250207	113800	186500082	1804	1804	1804	1804	0
530	20250207	113700	186500082	1804	1801	1804	1800	6001
531	20250207	113600	175698208	1801	1801	1801	1801	0
532	20250207	113500	175698208	1801	1801	1801	1801	0
533	20250207	113400	175698208	1801	1801	1801	1801	591
534	20250207	113300	174633817	1801	1801	1801	1801	64
535	20250207	113200	174518553	1802	1802	1802	1802	0
536	20250207	113100	174518553	1802	1802	1802	1802	7
537	20250207	113000	174505939	1803	1803	1803	1803	7
538	20250207	112900	174493318	1804	1804	1804	1804	0
539	20250207	112800	174493318	1804	1804	1804	1804	0
540	20250207	112700	174493318	1804	1802	1804	1802	607
541	20250207	112600	173399490	1802	1802	1802	1802	18
542	20250207	112500	173367054	1802	1802	1802	1802	1
543	20250207	112400	173365252	1800	1800	1800	1800	0
544	20250207	112300	173365252	1800	1800	1800	1800	0
545	20250207	112200	173365252	1800	1800	1800	1800	106
546	20250207	112100	173174452	1800	1800	1800	1800	0
547	20250207	112000	173174452	1800	1800	1800	1800	0
548	20250207	111900	173174452	1800	1800	1800	1800	0
549	20250207	111800	173174452	1800	1800	1800	1800	0
550	20250207	111700	173174452	1800	1800	1800	1800	262
551	20250207	111600	172702852	1800	1801	1801	1800	2
552	20250207	111500	172699251	1801	1802	1802	1801	204
553	20250207	111400	172331843	1802	1802	1802	1802	3
554	20250207	111300	172326437	1802	1802	1802	1802	1
555	20250207	111200	172324635	1802	1800	1802	1800	502
556	20250207	111100	171421031	1800	1801	1801	1800	544
557	20250207	111000	170441288	1800	1800	1800	1800	1
558	20250207	110900	170439488	1801	1802	1802	1801	19
559	20250207	110800	170405261	1802	1802	1802	1802	0
560	20250207	110700	170405261	1802	1802	1802	1802	0
561	20250207	110600	170405261	1802	1802	1802	1802	6
562	20250207	110500	170394449	1802	1801	1802	1801	1549
563	20250207	110400	167604676	1801	1801	1801	1801	2050
564	20250207	110300	163912626	1802	1802	1802	1802	347
565	20250207	110200	163287332	1802	1802	1803	1802	8
566	20250207	110100	163272911	1805	1804	1805	1804	416
567	20250207	110000	162522422	1804	1804	1804	1804	0
568	20250207	105900	162522422	1804	1804	1804	1804	0
569	20250207	105800	162522422	1804	1804	1804	1804	0
570	20250207	105700	162522422	1804	1803	1804	1803	302
571	20250207	105600	161977723	1803	1803	1803	1803	41
572	20250207	105500	161903800	1803	1803	1803	1803	0
573	20250207	105400	161903800	1803	1802	1803	1802	819
574	20250207	105300	160427643	1802	1802	1802	1802	0
575	20250207	105200	160427643	1802	1802	1802	1802	309
576	20250207	105100	159870825	1802	1802	1802	1802	4
577	20250207	105000	159863617	1800	1802	1802	1800	1101
578	20250207	104900	157881815	1800	1802	1802	1800	3
579	20250207	104800	157876411	1802	1801	1802	1801	428
580	20250207	104700	157105580	1797	1801	1801	1797	108
581	20250207	104600	156911480	1797	1798	1801	1797	3851
582	20250207	104500	149982481	1798	1798	1798	1798	0
583	20250207	104400	149982481	1798	1798	1798	1798	0
584	20250207	104300	149982481	1798	1798	1798	1798	179
585	20250207	104200	149660639	1796	1796	1796	1796	30
586	20250207	104100	149606759	1796	1797	1797	1796	208
587	20250207	104000	149232984	1798	1798	1798	1798	0
588	20250207	103900	149232984	1798	1798	1798	1798	42
589	20250207	103800	149157468	1798	1797	1798	1797	2
590	20250207	103700	149153873	1797	1798	1798	1797	114
591	20250207	103600	148948902	1796	1796	1796	1796	0
592	20250207	103500	148948902	1796	1796	1796	1796	0
593	20250207	103400	148948902	1796	1796	1796	1796	0
594	20250207	103300	148948902	1796	1798	1798	1796	513
595	20250207	103200	148027552	1796	1796	1796	1796	0
596	20250207	103100	148027552	1796	1796	1796	1796	668
597	20250207	103000	146827824	1796	1796	1796	1796	9
598	20250207	102900	146811660	1796	1796	1796	1796	6
599	20250207	102800	146800884	1795	1796	1796	1795	2246
600	20250207	102700	142769254	1795	1795	1795	1795	1
601	20250207	102600	142767459	1798	1796	1798	1796	2399
602	20250207	102500	138458835	1798	1798	1798	1797	60
603	20250207	102400	138351005	1798	1798	1798	1798	5
604	20250207	102300	138342015	1798	1798	1798	1798	108
605	20250207	102200	138147831	1796	1796	1796	1796	1
606	20250207	102100	138146035	1798	1798	1798	1798	5
607	20250207	102000	138137045	1797	1797	1797	1797	716
608	20250207	101900	136850393	1798	1797	1798	1797	39
609	20250207	101800	136780272	1797	1797	1797	1797	0
610	20250207	101700	136780272	1797	1797	1797	1797	76
611	20250207	101600	136643700	1797	1797	1797	1797	1461
612	20250207	101500	134018283	1796	1796	1796	1796	800
613	20250207	101400	132581483	1797	1797	1797	1796	1315
614	20250207	101300	130219628	1797	1797	1797	1796	252
615	20250207	101200	129766934	1797	1797	1797	1797	375
616	20250207	101100	129093059	1796	1796	1796	1796	160
617	20250207	101000	128805699	1796	1796	1796	1796	350
618	20250207	100900	128177099	1796	1796	1796	1796	5
619	20250207	100800	128168119	1797	1797	1797	1797	0
620	20250207	100700	128168119	1797	1798	1798	1795	120
621	20250207	100600	127952491	1798	1798	1798	1798	4
622	20250207	100500	127945299	1795	1794	1795	1794	63
623	20250207	100400	127832227	1798	1798	1799	1795	4477
624	20250207	100300	119791294	1799	1799	1799	1798	33
625	20250207	100200	119731947	1799	1799	1799	1799	0
626	20250207	100100	119731947	1799	1799	1799	1799	0
627	20250207	100000	119731947	1799	1799	1799	1799	1002
628	20250207	095900	117929349	1799	1799	1799	1799	950
629	20250207	095800	116220299	1800	1800	1800	1800	0
630	20250207	095700	116220299	1800	1799	1800	1798	3474
631	20250207	095600	109970565	1800	1800	1800	1800	150
632	20250207	095500	109700565	1800	1800	1800	1800	152
633	20250207	095400	109426965	1800	1800	1800	1800	0
634	20250207	095300	109426965	1800	1800	1800	1800	2190
635	20250207	095200	105484965	1800	1800	1800	1800	0
636	20250207	095100	105484965	1800	1797	1800	1797	1502
637	20250207	095000	102785868	1796	1796	1796	1796	0
638	20250207	094900	102785868	1796	1801	1801	1796	113
639	20250207	094800	102582837	1801	1801	1801	1801	2
640	20250207	094700	102579235	1801	1801	1801	1801	111
641	20250207	094600	102379324	1801	1800	1801	1800	100
642	20250207	094500	102199323	1800	1798	1800	1797	2073
643	20250207	094400	98470447	1797	1795	1797	1793	3868
644	20250207	094300	91523299	1793	1796	1796	1793	1625
645	20250207	094200	88608655	1796	1796	1796	1796	742
646	20250207	094100	87276023	1796	1800	1807	1796	1209
647	20250207	094000	85102509	1808	1804	1808	1800	9092
648	20250207	093900	68725255	1808	1804	1808	1804	18
649	20250207	093800	68692779	1805	1808	1809	1805	533
650	20250207	093700	67729572	1809	1809	1809	1808	303
651	20250207	093600	67181743	1809	1811	1811	1809	3634
652	20250207	093500	60604199	1811	1814	1814	1811	1700
653	20250207	093400	57524865	1814	1815	1815	1814	132
654	20250207	093300	57285296	1813	1813	1813	1813	1
655	20250207	093200	57283483	1812	1822	1822	1812	3868
656	20250207	093100	50262522	1817	1817	1817	1817	20
657	20250207	093000	50226182	1815	1823	1823	1815	777
658	20250207	092900	48814511	1823	1823	1823	1823	18
659	20250207	092800	48781697	1825	1814	1825	1813	640
660	20250207	092700	47620919	1818	1819	1826	1818	372
661	20250207	092600	46942178	1826	1826	1826	1826	0
662	20250207	092500	46942178	1826	1811	1826	1811	57
663	20250207	092400	46838936	1826	1815	1826	1815	32
664	20250207	092300	46780845	1816	1818	1828	1816	1212
665	20250207	092200	44578069	1829	1829	1829	1819	1312
666	20250207	092100	42191521	1820	1825	1825	1820	4066
667	20250207	092000	34788288	1830	1830	1830	1830	5
668	20250207	091900	34779138	1830	1834	1834	1829	1813
669	20250207	091800	31459966	1834	1834	1834	1834	70
670	20250207	091700	31331586	1834	1828	1834	1828	1463
671	20250207	091600	28656391	1828	1824	1828	1824	1013
672	20250207	091500	26807302	1824	1824	1824	1819	1130
673	20250207	091400	24746666	1823	1819	1823	1819	699
674	20250207	091300	23475063	1819	1817	1819	1817	113
675	20250207	091200	23269541	1817	1816	1817	1815	1160
676	20250207	091100	21163137	1816	1815	1816	1815	779
677	20250207	091000	19749158	1815	1816	1816	1815	96
678	20250207	090900	19574905	1816	1804	1816	1804	32
679	20250207	090800	19517165	1816	1816	1816	1816	0
680	20250207	090700	19517165	1816	1806	1816	1806	3318
681	20250207	090600	13521629	1803	1806	1806	1801	685
682	20250207	090500	12287031	1804	1804	1805	1804	761
683	20250207	090400	10913907	1806	1807	1807	1804	163
684	20250207	090300	10619600	1807	1807	1807	1807	110
685	20250207	090200	10420830	1807	1811	1811	1804	1296
686	20250207	090100	8078571	1829	1829	1829	1829	1
687	20250207	090000	8076742	1807	1806	1807	1806	4472