KissMeData/204610/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	204200	459225005	1692	1692	1692	1692	14118
3	20250207	204100	459225005	1692	1692	1692	1692	0
4	20250207	204000	459225005	1692	1692	1692	1692	0
5	20250207	203900	459225005	1692	1692	1692	1692	0
6	20250207	203800	459225005	1692	1692	1692	1692	0
7	20250207	203700	459225005	1692	1692	1692	1692	0
8	20250207	203600	459225005	1692	1692	1692	1692	0
9	20250207	203500	459225005	1692	1692	1692	1692	0
10	20250207	203400	459225005	1692	1692	1692	1692	0
11	20250207	203300	459225005	1692	1692	1692	1692	0
12	20250207	203200	459225005	1692	1692	1692	1692	0
13	20250207	203100	459225005	1692	1692	1692	1692	0
14	20250207	203000	459225005	1692	1692	1692	1692	0
15	20250207	202900	459225005	1692	1692	1692	1692	0
16	20250207	202800	459225005	1692	1692	1692	1692	0
17	20250207	202700	459225005	1692	1692	1692	1692	0
18	20250207	202600	459225005	1692	1692	1692	1692	0
19	20250207	202500	459225005	1692	1692	1692	1692	0
20	20250207	202400	459225005	1692	1692	1692	1692	0
21	20250207	202300	459225005	1692	1692	1692	1692	0
22	20250207	202200	459225005	1692	1692	1692	1692	0
23	20250207	202100	459225005	1692	1692	1692	1692	0
24	20250207	202000	459225005	1692	1692	1692	1692	0
25	20250207	201900	459225005	1692	1692	1692	1692	0
26	20250207	201800	459225005	1692	1692	1692	1692	0
27	20250207	201700	459225005	1692	1692	1692	1692	0
28	20250207	201600	459225005	1692	1692	1692	1692	0
29	20250207	201500	459225005	1692	1692	1692	1692	0
30	20250207	201400	459225005	1692	1692	1692	1692	0
31	20250207	201300	459225005	1692	1692	1692	1692	0
32	20250207	201200	459225005	1692	1692	1692	1692	14118
33	20250207	201100	459225005	1692	1692	1692	1692	0
34	20250207	201000	459225005	1692	1692	1692	1692	0
35	20250207	200900	459225005	1692	1692	1692	1692	0
36	20250207	200800	459225005	1692	1692	1692	1692	0
37	20250207	200700	459225005	1692	1692	1692	1692	0
38	20250207	200600	459225005	1692	1692	1692	1692	0
39	20250207	200500	459225005	1692	1692	1692	1692	0
40	20250207	200400	459225005	1692	1692	1692	1692	0
41	20250207	200300	459225005	1692	1692	1692	1692	0
42	20250207	200200	459225005	1692	1692	1692	1692	0
43	20250207	200100	459225005	1692	1692	1692	1692	0
44	20250207	200000	459225005	1692	1692	1692	1692	0
45	20250207	195900	459225005	1692	1692	1692	1692	0
46	20250207	195800	459225005	1692	1692	1692	1692	0
47	20250207	195700	459225005	1692	1692	1692	1692	0
48	20250207	195600	459225005	1692	1692	1692	1692	0
49	20250207	195500	459225005	1692	1692	1692	1692	0
50	20250207	195400	459225005	1692	1692	1692	1692	0
51	20250207	195300	459225005	1692	1692	1692	1692	0
52	20250207	195200	459225005	1692	1692	1692	1692	0
53	20250207	195100	459225005	1692	1692	1692	1692	0
54	20250207	195000	459225005	1692	1692	1692	1692	0
55	20250207	194900	459225005	1692	1692	1692	1692	0
56	20250207	194800	459225005	1692	1692	1692	1692	0
57	20250207	194700	459225005	1692	1692	1692	1692	0
58	20250207	194600	459225005	1692	1692	1692	1692	0
59	20250207	194500	459225005	1692	1692	1692	1692	0
60	20250207	194400	459225005	1692	1692	1692	1692	0
61	20250207	194300	459225005	1692	1692	1692	1692	0
62	20250207	194200	459225005	1692	1692	1692	1692	14118
63	20250207	194100	459225005	1692	1692	1692	1692	0
64	20250207	194000	459225005	1692	1692	1692	1692	0
65	20250207	193900	459225005	1692	1692	1692	1692	0
66	20250207	193800	459225005	1692	1692	1692	1692	0
67	20250207	193700	459225005	1692	1692	1692	1692	0
68	20250207	193600	459225005	1692	1692	1692	1692	0
69	20250207	193500	459225005	1692	1692	1692	1692	0
70	20250207	193400	459225005	1692	1692	1692	1692	0
71	20250207	193300	459225005	1692	1692	1692	1692	0
72	20250207	193200	459225005	1692	1692	1692	1692	0
73	20250207	193100	459225005	1692	1692	1692	1692	0
74	20250207	193000	459225005	1692	1692	1692	1692	0
75	20250207	192900	459225005	1692	1692	1692	1692	0
76	20250207	192800	459225005	1692	1692	1692	1692	0
77	20250207	192700	459225005	1692	1692	1692	1692	0
78	20250207	192600	459225005	1692	1692	1692	1692	0
79	20250207	192500	459225005	1692	1692	1692	1692	0
80	20250207	192400	459225005	1692	1692	1692	1692	0
81	20250207	192300	459225005	1692	1692	1692	1692	0
82	20250207	192200	459225005	1692	1692	1692	1692	0
83	20250207	192100	459225005	1692	1692	1692	1692	0
84	20250207	192000	459225005	1692	1692	1692	1692	0
85	20250207	191900	459225005	1692	1692	1692	1692	0
86	20250207	191800	459225005	1692	1692	1692	1692	0
87	20250207	191700	459225005	1692	1692	1692	1692	0
88	20250207	191600	459225005	1692	1692	1692	1692	0
89	20250207	191500	459225005	1692	1692	1692	1692	0
90	20250207	191400	459225005	1692	1692	1692	1692	0
91	20250207	191300	459225005	1692	1692	1692	1692	0
92	20250207	191200	459225005	1692	1692	1692	1692	14118
93	20250207	191100	459225005	1692	1692	1692	1692	0
94	20250207	191000	459225005	1692	1692	1692	1692	0
95	20250207	190900	459225005	1692	1692	1692	1692	0
96	20250207	190800	459225005	1692	1692	1692	1692	0
97	20250207	190700	459225005	1692	1692	1692	1692	0
98	20250207	190600	459225005	1692	1692	1692	1692	0
99	20250207	190500	459225005	1692	1692	1692	1692	0
100	20250207	190400	459225005	1692	1692	1692	1692	0
101	20250207	190300	459225005	1692	1692	1692	1692	0
102	20250207	190200	459225005	1692	1692	1692	1692	0
103	20250207	190100	459225005	1692	1692	1692	1692	0
104	20250207	190000	459225005	1692	1692	1692	1692	0
105	20250207	185900	459225005	1692	1692	1692	1692	0
106	20250207	185800	459225005	1692	1692	1692	1692	0
107	20250207	185700	459225005	1692	1692	1692	1692	0
108	20250207	185600	459225005	1692	1692	1692	1692	0
109	20250207	185500	459225005	1692	1692	1692	1692	0
110	20250207	185400	459225005	1692	1692	1692	1692	0
111	20250207	185300	459225005	1692	1692	1692	1692	0
112	20250207	185200	459225005	1692	1692	1692	1692	0
113	20250207	185100	459225005	1692	1692	1692	1692	0
114	20250207	185000	459225005	1692	1692	1692	1692	0
115	20250207	184900	459225005	1692	1692	1692	1692	0
116	20250207	184800	459225005	1692	1692	1692	1692	0
117	20250207	184700	459225005	1692	1692	1692	1692	0
118	20250207	184600	459225005	1692	1692	1692	1692	0
119	20250207	184500	459225005	1692	1692	1692	1692	0
120	20250207	184400	459225005	1692	1692	1692	1692	0
121	20250207	184300	459225005	1692	1692	1692	1692	0
122	20250207	184200	459225005	1692	1692	1692	1692	14118
123	20250207	184100	459225005	1692	1692	1692	1692	0
124	20250207	184000	459225005	1692	1692	1692	1692	0
125	20250207	183900	459225005	1692	1692	1692	1692	0
126	20250207	183800	459225005	1692	1692	1692	1692	0
127	20250207	183700	459225005	1692	1692	1692	1692	0
128	20250207	183600	459225005	1692	1692	1692	1692	0
129	20250207	183500	459225005	1692	1692	1692	1692	0
130	20250207	183400	459225005	1692	1692	1692	1692	0
131	20250207	183300	459225005	1692	1692	1692	1692	0
132	20250207	183200	459225005	1692	1692	1692	1692	0
133	20250207	183100	459225005	1692	1692	1692	1692	0
134	20250207	183000	459225005	1692	1692	1692	1692	0
135	20250207	182900	459225005	1692	1692	1692	1692	0
136	20250207	182800	459225005	1692	1692	1692	1692	0
137	20250207	182700	459225005	1692	1692	1692	1692	0
138	20250207	182600	459225005	1692	1692	1692	1692	0
139	20250207	182500	459225005	1692	1692	1692	1692	0
140	20250207	182400	459225005	1692	1692	1692	1692	0
141	20250207	182300	459225005	1692	1692	1692	1692	0
142	20250207	182200	459225005	1692	1692	1692	1692	0
143	20250207	182100	459225005	1692	1692	1692	1692	0
144	20250207	182000	459225005	1692	1692	1692	1692	0
145	20250207	181900	459225005	1692	1692	1692	1692	0
146	20250207	181800	459225005	1692	1692	1692	1692	0
147	20250207	181700	459225005	1692	1692	1692	1692	0
148	20250207	181600	459225005	1692	1692	1692	1692	0
149	20250207	181500	459225005	1692	1692	1692	1692	0
150	20250207	181400	459225005	1692	1692	1692	1692	0
151	20250207	181300	459225005	1692	1692	1692	1692	0
152	20250207	181200	459225005	1692	1692	1692	1692	14118
153	20250207	181100	459225005	1692	1692	1692	1692	0
154	20250207	181000	459225005	1692	1692	1692	1692	0
155	20250207	180900	459225005	1692	1692	1692	1692	0
156	20250207	180800	459225005	1692	1692	1692	1692	0
157	20250207	180700	459225005	1692	1692	1692	1692	0
158	20250207	180600	459225005	1692	1692	1692	1692	0
159	20250207	180500	459225005	1692	1692	1692	1692	0
160	20250207	180400	459225005	1692	1692	1692	1692	0
161	20250207	180300	459225005	1692	1692	1692	1692	0
162	20250207	180200	459225005	1692	1692	1692	1692	0
163	20250207	180100	459225005	1692	1692	1692	1692	0
164	20250207	180000	459225005	1692	1692	1692	1692	0
165	20250207	175900	459225005	1692	1692	1692	1692	0
166	20250207	175800	459225005	1692	1692	1692	1692	0
167	20250207	175700	459225005	1692	1692	1692	1692	0
168	20250207	175600	459225005	1692	1692	1692	1692	0
169	20250207	175500	459225005	1692	1692	1692	1692	0
170	20250207	175400	459225005	1692	1692	1692	1692	0
171	20250207	175300	459225005	1692	1692	1692	1692	0
172	20250207	175200	459225005	1692	1692	1692	1692	0
173	20250207	175100	459225005	1692	1692	1692	1692	0
174	20250207	175000	459225005	1692	1692	1692	1692	0
175	20250207	174900	459225005	1692	1692	1692	1692	0
176	20250207	174800	459225005	1692	1692	1692	1692	0
177	20250207	174700	459225005	1692	1692	1692	1692	0
178	20250207	174600	459225005	1692	1692	1692	1692	0
179	20250207	174500	459225005	1692	1692	1692	1692	0
180	20250207	174400	459225005	1692	1692	1692	1692	0
181	20250207	174300	459225005	1692	1692	1692	1692	0
182	20250207	174200	459225005	1692	1692	1692	1692	14118
183	20250207	174100	459225005	1692	1692	1692	1692	0
184	20250207	174000	459225005	1692	1692	1692	1692	0
185	20250207	173900	459225005	1692	1692	1692	1692	0
186	20250207	173800	459225005	1692	1692	1692	1692	0
187	20250207	173700	459225005	1692	1692	1692	1692	0
188	20250207	173600	459225005	1692	1692	1692	1692	0
189	20250207	173500	459225005	1692	1692	1692	1692	0
190	20250207	173400	459225005	1692	1692	1692	1692	0
191	20250207	173300	459225005	1692	1692	1692	1692	0
192	20250207	173200	459225005	1692	1692	1692	1692	0
193	20250207	173100	459225005	1692	1692	1692	1692	0
194	20250207	173000	459225005	1692	1692	1692	1692	0
195	20250207	172900	459225005	1692	1692	1692	1692	0
196	20250207	172800	459225005	1692	1692	1692	1692	0
197	20250207	172700	459225005	1692	1692	1692	1692	0
198	20250207	172600	459225005	1692	1692	1692	1692	0
199	20250207	172500	459225005	1692	1692	1692	1692	0
200	20250207	172400	459225005	1692	1692	1692	1692	0
201	20250207	172300	459225005	1692	1692	1692	1692	0
202	20250207	172200	459225005	1692	1692	1692	1692	0
203	20250207	172100	459225005	1692	1692	1692	1692	0
204	20250207	172000	459225005	1692	1692	1692	1692	0
205	20250207	171900	459225005	1692	1692	1692	1692	0
206	20250207	171800	459225005	1692	1692	1692	1692	0
207	20250207	171700	459225005	1692	1692	1692	1692	0
208	20250207	171600	459225005	1692	1692	1692	1692	0
209	20250207	171500	459225005	1692	1692	1692	1692	0
210	20250207	171400	459225005	1692	1692	1692	1692	0
211	20250207	171300	459225005	1692	1692	1692	1692	0
212	20250207	171200	459225005	1692	1692	1692	1692	14118
213	20250207	171100	459225005	1692	1692	1692	1692	0
214	20250207	171000	459225005	1692	1692	1692	1692	0
215	20250207	170900	459225005	1692	1692	1692	1692	0
216	20250207	170800	459225005	1692	1692	1692	1692	0
217	20250207	170700	459225005	1692	1692	1692	1692	0
218	20250207	170600	459225005	1692	1692	1692	1692	0
219	20250207	170500	459225005	1692	1692	1692	1692	0
220	20250207	170400	459225005	1692	1692	1692	1692	0
221	20250207	170300	459225005	1692	1692	1692	1692	0
222	20250207	170200	459225005	1692	1692	1692	1692	0
223	20250207	170100	459225005	1692	1692	1692	1692	0
224	20250207	170000	459225005	1692	1692	1692	1692	0
225	20250207	165900	459225005	1692	1692	1692	1692	0
226	20250207	165800	459225005	1692	1692	1692	1692	0
227	20250207	165700	459225005	1692	1692	1692	1692	0
228	20250207	165600	459225005	1692	1692	1692	1692	0
229	20250207	165500	459225005	1692	1692	1692	1692	0
230	20250207	165400	459225005	1692	1692	1692	1692	0
231	20250207	165300	459225005	1692	1692	1692	1692	0
232	20250207	165200	459225005	1692	1692	1692	1692	0
233	20250207	165100	459225005	1692	1692	1692	1692	0
234	20250207	165000	459225005	1692	1692	1692	1692	0
235	20250207	164900	459225005	1692	1692	1692	1692	0
236	20250207	164800	459225005	1692	1692	1692	1692	0
237	20250207	164700	459225005	1692	1692	1692	1692	0
238	20250207	164600	459225005	1692	1692	1692	1692	0
239	20250207	164500	459225005	1692	1692	1692	1692	0
240	20250207	164400	459225005	1692	1692	1692	1692	0
241	20250207	164300	459225005	1692	1692	1692	1692	0
242	20250207	164200	459225005	1692	1692	1692	1692	14118
243	20250207	164100	459225005	1692	1692	1692	1692	0
244	20250207	164000	459225005	1692	1692	1692	1692	0
245	20250207	163900	459225005	1692	1692	1692	1692	0
246	20250207	163800	459225005	1692	1692	1692	1692	0
247	20250207	163700	459225005	1692	1692	1692	1692	0
248	20250207	163600	459225005	1692	1692	1692	1692	0
249	20250207	163500	459225005	1692	1692	1692	1692	0
250	20250207	163400	459225005	1692	1692	1692	1692	0
251	20250207	163300	459225005	1692	1692	1692	1692	0
252	20250207	163200	459225005	1692	1692	1692	1692	0
253	20250207	163100	459225005	1692	1692	1692	1692	0
254	20250207	163000	459225005	1692	1692	1692	1692	0
255	20250207	162900	459225005	1692	1692	1692	1692	0
256	20250207	162800	459225005	1692	1692	1692	1692	0
257	20250207	162700	459225005	1692	1692	1692	1692	0
258	20250207	162600	459225005	1692	1692	1692	1692	0
259	20250207	162500	459225005	1692	1692	1692	1692	0
260	20250207	162400	459225005	1692	1692	1692	1692	0
261	20250207	162300	459225005	1692	1692	1692	1692	0
262	20250207	162200	459225005	1692	1692	1692	1692	0
263	20250207	162100	459225005	1692	1692	1692	1692	0
264	20250207	162000	459225005	1692	1692	1692	1692	0
265	20250207	161900	459225005	1692	1692	1692	1692	0
266	20250207	161800	459225005	1692	1692	1692	1692	0
267	20250207	161700	459225005	1692	1692	1692	1692	0
268	20250207	161600	459225005	1692	1692	1692	1692	0
269	20250207	161500	459225005	1692	1692	1692	1692	0
270	20250207	161400	459225005	1692	1692	1692	1692	0
271	20250207	161300	459225005	1692	1692	1692	1692	0
272	20250207	161200	459225005	1692	1692	1692	1692	14118
273	20250207	161100	459225005	1692	1692	1692	1692	0
274	20250207	161000	459225005	1692	1692	1692	1692	0
275	20250207	160900	459225005	1692	1692	1692	1692	0
276	20250207	160800	459225005	1692	1692	1692	1692	0
277	20250207	160700	459225005	1692	1692	1692	1692	0
278	20250207	160600	459225005	1692	1692	1692	1692	0
279	20250207	160500	459225005	1692	1692	1692	1692	0
280	20250207	160400	459225005	1692	1692	1692	1692	0
281	20250207	160300	459225005	1692	1692	1692	1692	0
282	20250207	160200	459225005	1692	1692	1692	1692	0
283	20250207	160100	459225005	1692	1692	1692	1692	0
284	20250207	160000	459225005	1692	1692	1692	1692	0
285	20250207	155900	459225005	1692	1692	1692	1692	0
286	20250207	155800	459225005	1692	1692	1692	1692	0
287	20250207	155700	459225005	1692	1692	1692	1692	0
288	20250207	155600	459225005	1692	1692	1692	1692	0
289	20250207	155500	459225005	1692	1692	1692	1692	0
290	20250207	155400	459225005	1692	1692	1692	1692	0
291	20250207	155300	459225005	1692	1692	1692	1692	0
292	20250207	155200	459225005	1692	1692	1692	1692	0
293	20250207	155100	459225005	1692	1692	1692	1692	0
294	20250207	155000	459225005	1692	1692	1692	1692	0
295	20250207	154900	459225005	1692	1692	1692	1692	0
296	20250207	154800	459225005	1692	1692	1692	1692	0
297	20250207	154700	459225005	1692	1692	1692	1692	0
298	20250207	154600	459225005	1692	1692	1692	1692	0
299	20250207	154500	459225005	1692	1692	1692	1692	0
300	20250207	154400	459225005	1692	1692	1692	1692	0
301	20250207	154300	459225005	1692	1692	1692	1692	0
302	20250207	154200	459225005	1692	1692	1692	1692	14118
303	20250207	154100	459225005	1692	1692	1692	1692	0
304	20250207	154000	459225005	1692	1692	1692	1692	0
305	20250207	153900	459225005	1692	1692	1692	1692	0
306	20250207	153800	459225005	1692	1692	1692	1692	0
307	20250207	153700	459225005	1692	1692	1692	1692	0
308	20250207	153600	459225005	1692	1692	1692	1692	0
309	20250207	153500	459225005	1692	1692	1692	1692	0
310	20250207	153400	459225005	1692	1692	1692	1692	0
311	20250207	153300	459225005	1692	1692	1692	1692	0
312	20250207	153200	459225005	1692	1692	1692	1692	0
313	20250207	153100	459225005	1692	1692	1692	1692	0
314	20250207	153000	459225005	1692	1692	1692	1692	14118
315	20250207	152900	435337349	1693	1693	1693	1693	0
316	20250207	152800	435337349	1693	1693	1693	1693	0
317	20250207	152700	435337349	1693	1693	1693	1693	0
318	20250207	152600	435337349	1693	1693	1693	1693	0
319	20250207	152500	435337349	1693	1693	1693	1693	0
320	20250207	152400	435337349	1693	1693	1693	1693	0
321	20250207	152300	435337349	1693	1693	1693	1693	0
322	20250207	152200	435337349	1693	1693	1693	1693	0
323	20250207	152100	435337349	1693	1693	1693	1693	0
324	20250207	152000	435337349	1693	1693	1693	1693	0
325	20250207	151900	435337349	1693	1693	1693	1693	5
326	20250207	151800	435328884	1693	1695	1695	1693	27
327	20250207	151700	435283139	1692	1696	1696	1692	1137
328	20250207	151600	433359200	1693	1696	1696	1693	1225
329	20250207	151500	431285140	1696	1696	1696	1696	0
330	20250207	151400	431285140	1696	1696	1696	1696	517
331	20250207	151300	430408308	1696	1696	1696	1696	1
332	20250207	151200	430406612	1692	1692	1692	1692	300
333	20250207	151100	429899012	1692	1696	1696	1692	867
334	20250207	151000	428431508	1697	1697	1697	1697	0
335	20250207	150900	428431508	1697	1693	1697	1693	531
336	20250207	150800	427532401	1694	1693	1694	1693	856
337	20250207	150700	426082687	1694	1693	1694	1693	567
338	20250207	150600	425122710	1694	1692	1694	1692	248
339	20250207	150500	424702996	1694	1694	1695	1692	118
340	20250207	150400	424503280	1695	1695	1695	1695	0
341	20250207	150300	424503280	1695	1695	1695	1695	9
342	20250207	150200	424488025	1696	1696	1696	1696	0
343	20250207	150100	424488025	1696	1696	1696	1696	0
344	20250207	150000	424488025	1696	1696	1696	1696	18
345	20250207	145900	424457497	1698	1698	1698	1698	0
346	20250207	145800	424457497	1698	1698	1698	1698	0
347	20250207	145700	424457497	1698	1697	1698	1697	100
348	20250207	145600	424287770	1701	1701	1701	1701	0
349	20250207	145500	424287770	1701	1701	1701	1701	1
350	20250207	145400	424286069	1693	1693	1693	1693	61
351	20250207	145300	424182796	1702	1702	1702	1702	10
352	20250207	145200	424165776	1704	1696	1704	1692	3201
353	20250207	145100	418748534	1696	1696	1696	1696	0
354	20250207	145000	418748534	1696	1696	1696	1696	0
355	20250207	144900	418748534	1696	1696	1696	1696	0
356	20250207	144800	418748534	1696	1697	1697	1696	1000
357	20250207	144700	417052461	1709	1706	1709	1694	10100
358	20250207	144600	399907141	1709	1709	1709	1709	0
359	20250207	144500	399907141	1709	1709	1709	1709	0
360	20250207	144400	399907141	1709	1709	1709	1709	0
361	20250207	144300	399907141	1709	1709	1709	1709	0
362	20250207	144200	399907141	1709	1709	1709	1709	0
363	20250207	144100	399907141	1709	1709	1709	1709	0
364	20250207	144000	399907141	1709	1709	1709	1709	5
365	20250207	143900	399898596	1709	1709	1709	1709	1
366	20250207	143800	399896887	1707	1707	1707	1707	1
367	20250207	143700	399895180	1706	1705	1706	1705	1722
368	20250207	143600	396959169	1706	1706	1706	1706	0
369	20250207	143500	396959169	1706	1706	1706	1706	20
370	20250207	143400	396925049	1709	1709	1709	1709	143
371	20250207	143300	396680662	1709	1709	1709	1709	0
372	20250207	143200	396680662	1709	1709	1709	1709	0
373	20250207	143100	396680662	1709	1709	1709	1709	0
374	20250207	143000	396680662	1709	1709	1709	1709	0
375	20250207	142900	396680662	1709	1709	1709	1709	1
376	20250207	142800	396678953	1705	1706	1706	1705	3002
377	20250207	142700	391560541	1710	1707	1710	1707	550
378	20250207	142600	390621688	1707	1708	1708	1707	1500
379	20250207	142500	388061182	1712	1712	1712	1712	0
380	20250207	142400	388061182	1712	1712	1712	1712	0
381	20250207	142300	388061182	1712	1712	1712	1712	1
382	20250207	142200	388059470	1709	1709	1709	1709	500
383	20250207	142100	387204970	1709	1711	1711	1709	100
384	20250207	142000	387034061	1714	1714	1714	1714	1
385	20250207	141900	387032347	1712	1716	1716	1712	9476
386	20250207	141800	370786318	1717	1717	1717	1717	0
387	20250207	141700	370786318	1717	1717	1717	1717	60
388	20250207	141600	370683298	1717	1717	1717	1717	100
389	20250207	141500	370511598	1717	1717	1717	1717	17
390	20250207	141400	370482409	1717	1717	1717	1717	0
391	20250207	141300	370482409	1717	1717	1717	1717	0
392	20250207	141200	370482409	1717	1717	1717	1717	1
393	20250207	141100	370480692	1716	1715	1716	1715	1036
394	20250207	141000	368703580	1714	1714	1714	1714	5
395	20250207	140900	368695010	1714	1715	1715	1714	5
396	20250207	140800	368686439	1715	1715	1716	1715	304
397	20250207	140700	368165077	1713	1712	1713	1712	1239
398	20250207	140600	366043646	1712	1712	1712	1712	233
399	20250207	140500	365644750	1712	1712	1712	1712	0
400	20250207	140400	365644750	1712	1712	1712	1712	12
401	20250207	140300	365624206	1712	1712	1712	1712	0
402	20250207	140200	365624206	1712	1712	1712	1712	0
403	20250207	140100	365624206	1712	1712	1712	1712	0
404	20250207	140000	365624206	1712	1712	1712	1712	1
405	20250207	135900	365622494	1711	1711	1711	1711	2
406	20250207	135800	365619072	1711	1709	1711	1709	1513
407	20250207	135700	363032127	1708	1708	1708	1708	0
408	20250207	135600	363032127	1708	1708	1708	1708	0
409	20250207	135500	363032127	1708	1707	1708	1707	572
410	20250207	135400	362055437	1706	1706	1706	1706	0
411	20250207	135300	362055437	1706	1706	1706	1706	119
412	20250207	135200	361852423	1706	1706	1706	1706	0
413	20250207	135100	361852423	1706	1706	1706	1706	0
414	20250207	135000	361852423	1706	1706	1706	1706	0
415	20250207	134900	361852423	1706	1706	1706	1706	0
416	20250207	134800	361852423	1706	1706	1706	1706	101
417	20250207	134700	361680117	1706	1706	1706	1706	0
418	20250207	134600	361680117	1706	1706	1706	1706	0
419	20250207	134500	361680117	1706	1706	1706	1706	0
420	20250207	134400	361680117	1706	1706	1706	1706	0
421	20250207	134300	361680117	1706	1703	1706	1703	1604
422	20250207	134200	358944882	1703	1703	1703	1703	0
423	20250207	134100	358944882	1703	1700	1703	1698	1289
424	20250207	134000	356752444	1700	1700	1700	1700	2
425	20250207	133900	356749044	1700	1700	1700	1700	0
426	20250207	133800	356749044	1700	1700	1700	1700	0
427	20250207	133700	356749044	1700	1700	1700	1700	0
428	20250207	133600	356749044	1700	1700	1700	1700	0
429	20250207	133500	356749044	1700	1700	1700	1700	1
430	20250207	133400	356747344	1700	1700	1700	1700	0
431	20250207	133300	356747344	1700	1700	1700	1700	16
432	20250207	133200	356720144	1700	1700	1700	1700	131
433	20250207	133100	356497444	1701	1701	1701	1701	10
434	20250207	133000	356480434	1700	1700	1700	1700	0
435	20250207	132900	356480434	1700	1700	1700	1700	401
436	20250207	132800	355798734	1701	1701	1701	1701	1422
437	20250207	132700	353379912	1701	1702	1702	1701	2226
438	20250207	132600	349593485	1703	1703	1703	1703	0
439	20250207	132500	349593485	1703	1703	1703	1703	0
440	20250207	132400	349593485	1703	1703	1703	1703	21
441	20250207	132300	349557722	1701	1701	1701	1701	1354
442	20250207	132200	347254568	1698	1698	1698	1698	18
443	20250207	132100	347224004	1701	1701	1701	1701	0
444	20250207	132000	347224004	1701	1701	1701	1701	0
445	20250207	131900	347224004	1701	1701	1701	1701	0
446	20250207	131800	347224004	1701	1701	1701	1701	0
447	20250207	131700	347224004	1701	1701	1701	1701	18
448	20250207	131600	347193386	1697	1697	1697	1697	4767
449	20250207	131500	339103787	1697	1697	1697	1697	76
450	20250207	131400	338974815	1697	1697	1697	1697	0
451	20250207	131300	338974815	1697	1697	1697	1697	0
452	20250207	131200	338974815	1697	1697	1697	1697	0
453	20250207	131100	338974815	1697	1698	1698	1697	2521
454	20250207	131000	334696668	1698	1698	1698	1698	0
455	20250207	130900	334696668	1698	1698	1698	1698	0
456	20250207	130800	334696668	1698	1698	1698	1698	0
457	20250207	130700	334696668	1698	1698	1698	1698	7
458	20250207	130600	334684782	1698	1698	1698	1698	1
459	20250207	130500	334683084	1698	1698	1698	1698	59
460	20250207	130400	334582902	1697	1697	1698	1697	824
461	20250207	130300	333184474	1697	1697	1697	1697	700
462	20250207	130200	331996574	1697	1698	1698	1697	1018
463	20250207	130100	330269010	1697	1697	1697	1697	0
464	20250207	130000	330269010	1697	1697	1697	1697	0
465	20250207	125900	330269010	1697	1697	1697	1697	0
466	20250207	125800	330269010	1697	1697	1697	1697	30
467	20250207	125700	330218100	1697	1697	1697	1697	0
468	20250207	125600	330218100	1697	1697	1697	1697	3000
469	20250207	125500	325127100	1699	1699	1699	1699	0
470	20250207	125400	325127100	1699	1699	1699	1699	0
471	20250207	125300	325127100	1699	1699	1699	1699	0
472	20250207	125200	325127100	1699	1697	1699	1697	25
473	20250207	125100	325084670	1697	1697	1697	1697	129
474	20250207	125000	324865757	1698	1698	1698	1698	100
475	20250207	124900	324695957	1697	1697	1697	1697	0
476	20250207	124800	324695957	1697	1697	1697	1697	0
477	20250207	124700	324695957	1697	1697	1697	1697	21
478	20250207	124600	324660320	1697	1697	1697	1697	10
479	20250207	124500	324643350	1700	1695	1700	1691	4501
480	20250207	124400	317023785	1700	1700	1700	1700	0
481	20250207	124300	317023785	1700	1700	1700	1700	0
482	20250207	124200	317023785	1700	1700	1700	1700	0
483	20250207	124100	317023785	1700	1700	1700	1700	1
484	20250207	124000	317022085	1694	1694	1694	1694	2149
485	20250207	123900	313381679	1695	1697	1697	1695	3031
486	20250207	123800	308243107	1697	1698	1698	1697	1575
487	20250207	123700	305569061	1700	1700	1700	1700	0
488	20250207	123600	305569061	1700	1700	1700	1700	1
489	20250207	123500	305567361	1698	1698	1698	1698	130
490	20250207	123400	305346621	1700	1700	1700	1700	200
491	20250207	123300	305006621	1700	1700	1700	1700	10
492	20250207	123200	304989621	1700	1700	1700	1700	1
493	20250207	123100	304987921	1698	1698	1698	1698	54
494	20250207	123000	304896229	1700	1700	1700	1700	0
495	20250207	122900	304896229	1700	1700	1700	1700	1
496	20250207	122800	304894529	1699	1699	1699	1699	300
497	20250207	122700	304384829	1700	1700	1700	1700	1
498	20250207	122600	304383129	1705	1705	1705	1705	0
499	20250207	122500	304383129	1705	1705	1705	1705	1
500	20250207	122400	304381424	1700	1700	1700	1700	0
501	20250207	122300	304381424	1700	1700	1700	1700	500
502	20250207	122200	303531424	1705	1705	1705	1705	0
503	20250207	122100	303531424	1705	1705	1705	1705	0
504	20250207	122000	303531424	1705	1705	1705	1705	100
505	20250207	121900	303360924	1705	1705	1705	1705	1
506	20250207	121800	303359219	1700	1703	1703	1700	2299
507	20250207	121700	299450671	1707	1707	1707	1707	1
508	20250207	121600	299448964	1704	1704	1704	1704	0
509	20250207	121500	299448964	1704	1705	1705	1704	501
510	20250207	121400	298594760	1705	1705	1705	1705	0
511	20250207	121300	298594760	1705	1705	1705	1705	0
512	20250207	121200	298594760	1705	1705	1705	1705	1
513	20250207	121100	298593055	1705	1705	1705	1705	3
514	20250207	121000	298587940	1705	1705	1705	1705	1
515	20250207	120900	298586235	1703	1703	1703	1703	0
516	20250207	120800	298586235	1703	1705	1705	1703	501
517	20250207	120700	297732032	1705	1705	1705	1705	0
518	20250207	120600	297732032	1705	1705	1705	1705	0
519	20250207	120500	297732032	1705	1705	1705	1705	10
520	20250207	120400	297714982	1705	1705	1705	1705	0
521	20250207	120300	297714982	1705	1705	1705	1705	0
522	20250207	120200	297714982	1705	1705	1705	1705	0
523	20250207	120100	297714982	1705	1705	1705	1705	0
524	20250207	120000	297714982	1705	1705	1705	1705	0
525	20250207	115900	297714982	1705	1704	1705	1704	13
526	20250207	115800	297692819	1705	1705	1705	1705	30
527	20250207	115700	297641669	1701	1701	1701	1701	12
528	20250207	115600	297621257	1701	1701	1701	1701	100
529	20250207	115500	297451157	1701	1701	1701	1701	0
530	20250207	115400	297451157	1701	1701	1701	1701	0
531	20250207	115300	297451157	1701	1701	1701	1701	179
532	20250207	115200	297146678	1701	1701	1701	1701	0
533	20250207	115100	297146678	1701	1701	1701	1701	75
534	20250207	115000	297019103	1700	1700	1700	1700	1
535	20250207	114900	297017403	1701	1701	1701	1701	1
536	20250207	114800	297015702	1701	1701	1701	1701	0
537	20250207	114700	297015702	1701	1701	1701	1701	0
538	20250207	114600	297015702	1701	1700	1701	1700	5
539	20250207	114500	297007201	1699	1699	1699	1699	1
540	20250207	114400	297005502	1699	1699	1699	1699	0
541	20250207	114300	297005502	1699	1699	1699	1699	1043
542	20250207	114200	295233445	1699	1699	1699	1699	1000
543	20250207	114100	293534445	1699	1700	1700	1699	2
544	20250207	114000	293531046	1701	1701	1701	1701	0
545	20250207	113900	293531046	1701	1701	1701	1701	0
546	20250207	113800	293531046	1701	1701	1701	1701	1
547	20250207	113700	293529345	1695	1695	1695	1695	0
548	20250207	113600	293529345	1695	1695	1695	1695	71
549	20250207	113500	293409000	1695	1701	1701	1695	21
550	20250207	113400	293373399	1695	1695	1695	1695	297
551	20250207	113300	292869984	1695	1695	1695	1695	0
552	20250207	113200	292869984	1695	1695	1695	1695	1000
553	20250207	113100	291174984	1701	1694	1701	1694	589
554	20250207	113000	290176062	1695	1695	1695	1695	4
555	20250207	112900	290169282	1695	1695	1695	1695	5
556	20250207	112800	290160807	1695	1695	1695	1695	496
557	20250207	112700	289320087	1695	1696	1701	1695	14
558	20250207	112600	289296314	1695	1692	1695	1692	751
559	20250207	112500	288024483	1694	1694	1694	1694	1
560	20250207	112400	288022789	1691	1691	1691	1691	534
561	20250207	112300	287119795	1690	1689	1690	1689	3464
562	20250207	112200	281266180	1690	1690	1690	1690	0
563	20250207	112100	281266180	1690	1690	1690	1690	0
564	20250207	112000	281266180	1690	1690	1690	1690	6
565	20250207	111900	281256040	1689	1689	1689	1689	742
566	20250207	111800	280002802	1689	1689	1689	1689	0
567	20250207	111700	280002802	1689	1689	1689	1689	0
568	20250207	111600	280002802	1689	1689	1689	1689	0
569	20250207	111500	280002802	1689	1688	1689	1688	1000
570	20250207	111400	278314144	1690	1690	1690	1690	1
571	20250207	111300	278312454	1685	1686	1686	1685	2500
572	20250207	111200	274099650	1686	1687	1687	1686	2906
573	20250207	111100	269198383	1688	1689	1689	1688	1114
574	20250207	111000	267317885	1686	1688	1688	1686	4102
575	20250207	110900	260397822	1688	1695	1695	1688	16594
576	20250207	110800	232320439	1698	1698	1698	1696	2219
577	20250207	110700	228554693	1699	1700	1700	1699	6
578	20250207	110600	228544497	1701	1701	1701	1701	0
579	20250207	110500	228544497	1701	1701	1701	1701	1
580	20250207	110400	228542796	1700	1700	1700	1700	1
581	20250207	110300	228541096	1701	1701	1701	1701	0
582	20250207	110200	228541096	1701	1701	1701	1701	100
583	20250207	110100	228370996	1701	1701	1701	1701	117
584	20250207	110000	228171979	1701	1701	1701	1701	1
585	20250207	105900	228170278	1699	1699	1699	1699	0
586	20250207	105800	228170278	1699	1701	1701	1699	3497
587	20250207	105700	222227777	1702	1703	1703	1702	27
588	20250207	105600	222181811	1702	1702	1702	1702	5
589	20250207	105500	222173301	1700	1700	1700	1700	0
590	20250207	105400	222173301	1700	1700	1700	1700	0
591	20250207	105300	222173301	1700	1700	1700	1700	2441
592	20250207	105200	218023601	1700	1700	1705	1700	1786
593	20250207	105100	214985921	1701	1701	1701	1701	300
594	20250207	105000	214475621	1699	1708	1708	1699	13796
595	20250207	104900	190990724	1713	1713	1713	1713	0
596	20250207	104800	190990724	1713	1708	1713	1708	36
597	20250207	104700	190929226	1708	1708	1708	1708	0
598	20250207	104600	190929226	1708	1703	1708	1703	1942
599	20250207	104500	187621419	1702	1703	1703	1702	527
600	20250207	104400	186724464	1705	1703	1705	1703	1008
601	20250207	104300	185005830	1703	1703	1703	1703	3
602	20250207	104200	185000721	1700	1700	1700	1700	0
603	20250207	104100	185000721	1700	1700	1700	1700	0
604	20250207	104000	185000721	1700	1700	1700	1700	0
605	20250207	103900	185000721	1700	1700	1700	1700	50
606	20250207	103800	184915721	1704	1704	1704	1704	100
607	20250207	103700	184745321	1704	1704	1704	1704	0
608	20250207	103600	184745321	1704	1704	1704	1704	5
609	20250207	103500	184736801	1704	1704	1704	1704	0
610	20250207	103400	184736801	1704	1704	1704	1704	2
611	20250207	103300	184733393	1704	1704	1704	1704	1
612	20250207	103200	184731689	1698	1698	1698	1698	0
613	20250207	103100	184731689	1698	1697	1698	1697	1005
614	20250207	103000	183026199	1698	1704	1705	1698	1076
615	20250207	102900	181192857	1697	1700	1700	1697	103
616	20250207	102800	181018006	1704	1704	1704	1704	0
617	20250207	102700	181018006	1704	1704	1704	1704	0
618	20250207	102600	181018006	1704	1698	1704	1698	16
619	20250207	102500	180990832	1704	1704	1704	1704	10
620	20250207	102400	180973792	1705	1705	1705	1705	43
621	20250207	102300	180900477	1705	1705	1705	1705	260
622	20250207	102200	180457177	1705	1702	1705	1702	275
623	20250207	102100	179989097	1700	1697	1700	1697	500
624	20250207	102000	179139100	1697	1697	1697	1697	0
625	20250207	101900	179139100	1697	1697	1697	1697	0
626	20250207	101800	179139100	1697	1697	1697	1697	617
627	20250207	101700	178092051	1694	1694	1694	1694	100
628	20250207	101600	177922651	1692	1694	1694	1692	84
629	20250207	101500	177780521	1697	1697	1697	1697	3
630	20250207	101400	177775430	1697	1697	1697	1697	117
631	20250207	101300	177576881	1691	1691	1691	1691	1000
632	20250207	101200	175885881	1698	1693	1698	1691	131
633	20250207	101100	175664146	1693	1698	1698	1693	2
634	20250207	101000	175660755	1700	1691	1700	1690	2136
635	20250207	100900	172048850	1691	1690	1701	1690	3171
636	20250207	100800	166687108	1690	1694	1694	1690	9251
637	20250207	100700	151051546	1705	1697	1705	1693	7002
638	20250207	100600	139189686	1706	1706	1706	1706	1
639	20250207	100500	139187980	1708	1707	1708	1707	31
640	20250207	100400	139135038	1692	1703	1703	1690	7440
641	20250207	100300	126495992	1703	1711	1711	1703	43
642	20250207	100200	126422667	1712	1712	1712	1712	10
643	20250207	100100	126405547	1712	1704	1712	1702	25
644	20250207	100000	126362944	1701	1701	1701	1701	0
645	20250207	095900	126362944	1701	1708	1708	1701	17000
646	20250207	095800	97405854	1714	1714	1714	1714	0
647	20250207	095700	97405854	1714	1714	1714	1714	0
648	20250207	095600	97405854	1714	1714	1714	1714	502
649	20250207	095500	96545426	1706	1706	1706	1706	900
650	20250207	095400	95010026	1713	1713	1713	1713	5000
651	20250207	095300	86445026	1713	1703	1713	1703	1466
652	20250207	095200	83941206	1703	1703	1703	1703	1295
653	20250207	095100	81735821	1702	1702	1703	1702	1697
654	20250207	095000	78847526	1702	1705	1708	1702	1406
655	20250207	094900	76454493	1705	1707	1708	1705	96
656	20250207	094800	76290717	1708	1708	1708	1708	3
657	20250207	094700	76285593	1708	1709	1709	1700	13082
658	20250207	094600	53983808	1709	1708	1715	1708	1214
659	20250207	094500	51910098	1715	1711	1716	1709	1272
660	20250207	094400	49734442	1712	1719	1719	1712	6917
661	20250207	094300	37877884	1719	1723	1723	1719	631
662	20250207	094200	36792861	1722	1722	1722	1722	0
663	20250207	094100	36792861	1722	1722	1722	1722	100
664	20250207	094000	36620661	1723	1723	1723	1723	10
665	20250207	093900	36603431	1723	1723	1723	1723	0
666	20250207	093800	36603431	1723	1720	1723	1720	113
667	20250207	093700	36409068	1720	1720	1720	1720	1129
668	20250207	093600	34467188	1720	1720	1720	1720	0
669	20250207	093500	34467188	1720	1722	1722	1720	1560
670	20250207	093400	31783169	1723	1723	1724	1722	1321
671	20250207	093300	29507665	1724	1729	1729	1724	376
672	20250207	093200	28859162	1730	1730	1730	1730	120
673	20250207	093100	28651562	1730	1730	1730	1730	31
674	20250207	093000	28597932	1730	1730	1730	1730	0
675	20250207	092900	28597932	1730	1730	1730	1730	34
676	20250207	092800	28539112	1725	1730	1730	1725	5228
677	20250207	092700	19510897	1730	1730	1730	1730	1
678	20250207	092600	19509167	1738	1737	1738	1737	70
679	20250207	092500	19387517	1738	1738	1738	1738	10
680	20250207	092400	19370137	1730	1731	1731	1730	2118
681	20250207	092300	15705779	1739	1739	1739	1739	70
682	20250207	092200	15584049	1739	1739	1739	1739	4
683	20250207	092100	15577093	1739	1739	1739	1739	2
684	20250207	092000	15573615	1731	1731	1731	1731	1
685	20250207	091900	15571884	1739	1739	1739	1739	0
686	20250207	091800	15571884	1739	1739	1739	1739	23
687	20250207	091700	15531887	1739	1739	1748	1739	5178
688	20250207	091600	6526760	1739	1739	1739	1738	465
689	20250207	091500	5718515	1739	1739	1739	1739	0
690	20250207	091400	5718515	1739	1738	1739	1738	440
691	20250207	091300	4953455	1738	1735	1738	1727	1179
692	20250207	091200	2915268	1727	1727	1727	1727	90
693	20250207	091100	2759838	1735	1735	1735	1735	0
694	20250207	091000	2759838	1735	1735	1735	1735	0
695	20250207	090900	2759838	1735	1737	1737	1735	5
696	20250207	090800	2751160	1738	1738	1738	1738	100
697	20250207	090700	2577360	1738	1738	1738	1738	0
698	20250207	090600	2577360	1738	1738	1738	1738	0
699	20250207	090500	2577360	1738	1738	1738	1738	9
700	20250207	090400	2561718	1738	1738	1738	1738	1
701	20250207	090300	2559980	1738	1738	1738	1736	1006
702	20250207	090200	811560	1724	1724	1724	1724	0
703	20250207	090100	811560	1724	1724	1724	1724	25
704	20250207	090000	768460	1724	1723	1724	1723	446