KissMeData/214270/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	204500	94082666	1770	1770	1770	1770	2380
3	20250207	204400	94082666	1770	1770	1770	1770	0
4	20250207	204300	94082666	1770	1770	1770	1770	0
5	20250207	204200	94082666	1770	1770	1770	1770	0
6	20250207	204100	94082666	1770	1770	1770	1770	0
7	20250207	204000	94082666	1770	1770	1770	1770	0
8	20250207	203900	94082666	1770	1770	1770	1770	0
9	20250207	203800	94082666	1770	1770	1770	1770	0
10	20250207	203700	94082666	1770	1770	1770	1770	0
11	20250207	203600	94082666	1770	1770	1770	1770	0
12	20250207	203500	94082666	1770	1770	1770	1770	0
13	20250207	203400	94082666	1770	1770	1770	1770	0
14	20250207	203300	94082666	1770	1770	1770	1770	0
15	20250207	203200	94082666	1770	1770	1770	1770	0
16	20250207	203100	94082666	1770	1770	1770	1770	0
17	20250207	203000	94082666	1770	1770	1770	1770	0
18	20250207	202900	94082666	1770	1770	1770	1770	0
19	20250207	202800	94082666	1770	1770	1770	1770	0
20	20250207	202700	94082666	1770	1770	1770	1770	0
21	20250207	202600	94082666	1770	1770	1770	1770	0
22	20250207	202500	94082666	1770	1770	1770	1770	0
23	20250207	202400	94082666	1770	1770	1770	1770	0
24	20250207	202300	94082666	1770	1770	1770	1770	0
25	20250207	202200	94082666	1770	1770	1770	1770	0
26	20250207	202100	94082666	1770	1770	1770	1770	0
27	20250207	202000	94082666	1770	1770	1770	1770	0
28	20250207	201900	94082666	1770	1770	1770	1770	0
29	20250207	201800	94082666	1770	1770	1770	1770	0
30	20250207	201700	94082666	1770	1770	1770	1770	0
31	20250207	201600	94082666	1770	1770	1770	1770	0
32	20250207	201500	94082666	1770	1770	1770	1770	2380
33	20250207	201400	94082666	1770	1770	1770	1770	0
34	20250207	201300	94082666	1770	1770	1770	1770	0
35	20250207	201200	94082666	1770	1770	1770	1770	0
36	20250207	201100	94082666	1770	1770	1770	1770	0
37	20250207	201000	94082666	1770	1770	1770	1770	0
38	20250207	200900	94082666	1770	1770	1770	1770	0
39	20250207	200800	94082666	1770	1770	1770	1770	0
40	20250207	200700	94082666	1770	1770	1770	1770	0
41	20250207	200600	94082666	1770	1770	1770	1770	0
42	20250207	200500	94082666	1770	1770	1770	1770	0
43	20250207	200400	94082666	1770	1770	1770	1770	0
44	20250207	200300	94082666	1770	1770	1770	1770	0
45	20250207	200200	94082666	1770	1770	1770	1770	0
46	20250207	200100	94082666	1770	1770	1770	1770	0
47	20250207	200000	94082666	1770	1770	1770	1770	0
48	20250207	195900	94082666	1770	1770	1770	1770	0
49	20250207	195800	94082666	1770	1770	1770	1770	0
50	20250207	195700	94082666	1770	1770	1770	1770	0
51	20250207	195600	94082666	1770	1770	1770	1770	0
52	20250207	195500	94082666	1770	1770	1770	1770	0
53	20250207	195400	94082666	1770	1770	1770	1770	0
54	20250207	195300	94082666	1770	1770	1770	1770	0
55	20250207	195200	94082666	1770	1770	1770	1770	0
56	20250207	195100	94082666	1770	1770	1770	1770	0
57	20250207	195000	94082666	1770	1770	1770	1770	0
58	20250207	194900	94082666	1770	1770	1770	1770	0
59	20250207	194800	94082666	1770	1770	1770	1770	0
60	20250207	194700	94082666	1770	1770	1770	1770	0
61	20250207	194600	94082666	1770	1770	1770	1770	0
62	20250207	194500	94082666	1770	1770	1770	1770	2380
63	20250207	194400	94082666	1770	1770	1770	1770	0
64	20250207	194300	94082666	1770	1770	1770	1770	0
65	20250207	194200	94082666	1770	1770	1770	1770	0
66	20250207	194100	94082666	1770	1770	1770	1770	0
67	20250207	194000	94082666	1770	1770	1770	1770	0
68	20250207	193900	94082666	1770	1770	1770	1770	0
69	20250207	193800	94082666	1770	1770	1770	1770	0
70	20250207	193700	94082666	1770	1770	1770	1770	0
71	20250207	193600	94082666	1770	1770	1770	1770	0
72	20250207	193500	94082666	1770	1770	1770	1770	0
73	20250207	193400	94082666	1770	1770	1770	1770	0
74	20250207	193300	94082666	1770	1770	1770	1770	0
75	20250207	193200	94082666	1770	1770	1770	1770	0
76	20250207	193100	94082666	1770	1770	1770	1770	0
77	20250207	193000	94082666	1770	1770	1770	1770	0
78	20250207	192900	94082666	1770	1770	1770	1770	0
79	20250207	192800	94082666	1770	1770	1770	1770	0
80	20250207	192700	94082666	1770	1770	1770	1770	0
81	20250207	192600	94082666	1770	1770	1770	1770	0
82	20250207	192500	94082666	1770	1770	1770	1770	0
83	20250207	192400	94082666	1770	1770	1770	1770	0
84	20250207	192300	94082666	1770	1770	1770	1770	0
85	20250207	192200	94082666	1770	1770	1770	1770	0
86	20250207	192100	94082666	1770	1770	1770	1770	0
87	20250207	192000	94082666	1770	1770	1770	1770	0
88	20250207	191900	94082666	1770	1770	1770	1770	0
89	20250207	191800	94082666	1770	1770	1770	1770	0
90	20250207	191700	94082666	1770	1770	1770	1770	0
91	20250207	191600	94082666	1770	1770	1770	1770	0
92	20250207	191500	94082666	1770	1770	1770	1770	2380
93	20250207	191400	94082666	1770	1770	1770	1770	0
94	20250207	191300	94082666	1770	1770	1770	1770	0
95	20250207	191200	94082666	1770	1770	1770	1770	0
96	20250207	191100	94082666	1770	1770	1770	1770	0
97	20250207	191000	94082666	1770	1770	1770	1770	0
98	20250207	190900	94082666	1770	1770	1770	1770	0
99	20250207	190800	94082666	1770	1770	1770	1770	0
100	20250207	190700	94082666	1770	1770	1770	1770	0
101	20250207	190600	94082666	1770	1770	1770	1770	0
102	20250207	190500	94082666	1770	1770	1770	1770	0
103	20250207	190400	94082666	1770	1770	1770	1770	0
104	20250207	190300	94082666	1770	1770	1770	1770	0
105	20250207	190200	94082666	1770	1770	1770	1770	0
106	20250207	190100	94082666	1770	1770	1770	1770	0
107	20250207	190000	94082666	1770	1770	1770	1770	0
108	20250207	185900	94082666	1770	1770	1770	1770	0
109	20250207	185800	94082666	1770	1770	1770	1770	0
110	20250207	185700	94082666	1770	1770	1770	1770	0
111	20250207	185600	94082666	1770	1770	1770	1770	0
112	20250207	185500	94082666	1770	1770	1770	1770	0
113	20250207	185400	94082666	1770	1770	1770	1770	0
114	20250207	185300	94082666	1770	1770	1770	1770	0
115	20250207	185200	94082666	1770	1770	1770	1770	0
116	20250207	185100	94082666	1770	1770	1770	1770	0
117	20250207	185000	94082666	1770	1770	1770	1770	0
118	20250207	184900	94082666	1770	1770	1770	1770	0
119	20250207	184800	94082666	1770	1770	1770	1770	0
120	20250207	184700	94082666	1770	1770	1770	1770	0
121	20250207	184600	94082666	1770	1770	1770	1770	0
122	20250207	184500	94082666	1770	1770	1770	1770	2380
123	20250207	184400	94082666	1770	1770	1770	1770	0
124	20250207	184300	94082666	1770	1770	1770	1770	0
125	20250207	184200	94082666	1770	1770	1770	1770	0
126	20250207	184100	94082666	1770	1770	1770	1770	0
127	20250207	184000	94082666	1770	1770	1770	1770	0
128	20250207	183900	94082666	1770	1770	1770	1770	0
129	20250207	183800	94082666	1770	1770	1770	1770	0
130	20250207	183700	94082666	1770	1770	1770	1770	0
131	20250207	183600	94082666	1770	1770	1770	1770	0
132	20250207	183500	94082666	1770	1770	1770	1770	0
133	20250207	183400	94082666	1770	1770	1770	1770	0
134	20250207	183300	94082666	1770	1770	1770	1770	0
135	20250207	183200	94082666	1770	1770	1770	1770	0
136	20250207	183100	94082666	1770	1770	1770	1770	0
137	20250207	183000	94082666	1770	1770	1770	1770	0
138	20250207	182900	94082666	1770	1770	1770	1770	0
139	20250207	182800	94082666	1770	1770	1770	1770	0
140	20250207	182700	94082666	1770	1770	1770	1770	0
141	20250207	182600	94082666	1770	1770	1770	1770	0
142	20250207	182500	94082666	1770	1770	1770	1770	0
143	20250207	182400	94082666	1770	1770	1770	1770	0
144	20250207	182300	94082666	1770	1770	1770	1770	0
145	20250207	182200	94082666	1770	1770	1770	1770	0
146	20250207	182100	94082666	1770	1770	1770	1770	0
147	20250207	182000	94082666	1770	1770	1770	1770	0
148	20250207	181900	94082666	1770	1770	1770	1770	0
149	20250207	181800	94082666	1770	1770	1770	1770	0
150	20250207	181700	94082666	1770	1770	1770	1770	0
151	20250207	181600	94082666	1770	1770	1770	1770	0
152	20250207	181500	94082666	1770	1770	1770	1770	2380
153	20250207	181400	94082666	1770	1770	1770	1770	0
154	20250207	181300	94082666	1770	1770	1770	1770	0
155	20250207	181200	94082666	1770	1770	1770	1770	0
156	20250207	181100	94082666	1770	1770	1770	1770	0
157	20250207	181000	94082666	1770	1770	1770	1770	0
158	20250207	180900	94082666	1770	1770	1770	1770	0
159	20250207	180800	94082666	1770	1770	1770	1770	0
160	20250207	180700	94082666	1770	1770	1770	1770	0
161	20250207	180600	94082666	1770	1770	1770	1770	0
162	20250207	180500	94082666	1770	1770	1770	1770	0
163	20250207	180400	94082666	1770	1770	1770	1770	0
164	20250207	180300	94082666	1770	1770	1770	1770	0
165	20250207	180200	94082666	1770	1770	1770	1770	0
166	20250207	180100	94082666	1770	1770	1770	1770	0
167	20250207	180000	94082666	1770	1770	1770	1770	0
168	20250207	175900	94082666	1770	1770	1770	1770	0
169	20250207	175800	94082666	1770	1770	1770	1770	0
170	20250207	175700	94082666	1770	1770	1770	1770	0
171	20250207	175600	94082666	1770	1770	1770	1770	0
172	20250207	175500	94082666	1770	1770	1770	1770	0
173	20250207	175400	94082666	1770	1770	1770	1770	0
174	20250207	175300	94082666	1770	1770	1770	1770	0
175	20250207	175200	94082666	1770	1770	1770	1770	0
176	20250207	175100	94082666	1770	1770	1770	1770	0
177	20250207	175000	94082666	1770	1770	1770	1770	0
178	20250207	174900	94082666	1770	1770	1770	1770	0
179	20250207	174800	94082666	1770	1770	1770	1770	0
180	20250207	174700	94082666	1770	1770	1770	1770	0
181	20250207	174600	94082666	1770	1770	1770	1770	0
182	20250207	174500	94082666	1770	1770	1770	1770	2380
183	20250207	174400	94082666	1770	1770	1770	1770	0
184	20250207	174300	94082666	1770	1770	1770	1770	0
185	20250207	174200	94082666	1770	1770	1770	1770	0
186	20250207	174100	94082666	1770	1770	1770	1770	0
187	20250207	174000	94082666	1770	1770	1770	1770	0
188	20250207	173900	94082666	1770	1770	1770	1770	0
189	20250207	173800	94082666	1770	1770	1770	1770	0
190	20250207	173700	94082666	1770	1770	1770	1770	0
191	20250207	173600	94082666	1770	1770	1770	1770	0
192	20250207	173500	94082666	1770	1770	1770	1770	0
193	20250207	173400	94082666	1770	1770	1770	1770	0
194	20250207	173300	94082666	1770	1770	1770	1770	0
195	20250207	173200	94082666	1770	1770	1770	1770	0
196	20250207	173100	94082666	1770	1770	1770	1770	0
197	20250207	173000	94082666	1770	1770	1770	1770	0
198	20250207	172900	94082666	1770	1770	1770	1770	0
199	20250207	172800	94082666	1770	1770	1770	1770	0
200	20250207	172700	94082666	1770	1770	1770	1770	0
201	20250207	172600	94082666	1770	1770	1770	1770	0
202	20250207	172500	94082666	1770	1770	1770	1770	0
203	20250207	172400	94082666	1770	1770	1770	1770	0
204	20250207	172300	94082666	1770	1770	1770	1770	0
205	20250207	172200	94082666	1770	1770	1770	1770	0
206	20250207	172100	94082666	1770	1770	1770	1770	0
207	20250207	172000	94082666	1770	1770	1770	1770	0
208	20250207	171900	94082666	1770	1770	1770	1770	0
209	20250207	171800	94082666	1770	1770	1770	1770	0
210	20250207	171700	94082666	1770	1770	1770	1770	0
211	20250207	171600	94082666	1770	1770	1770	1770	0
212	20250207	171500	94082666	1770	1770	1770	1770	2380
213	20250207	171400	94082666	1770	1770	1770	1770	0
214	20250207	171300	94082666	1770	1770	1770	1770	0
215	20250207	171200	94082666	1770	1770	1770	1770	0
216	20250207	171100	94082666	1770	1770	1770	1770	0
217	20250207	171000	94082666	1770	1770	1770	1770	0
218	20250207	170900	94082666	1770	1770	1770	1770	0
219	20250207	170800	94082666	1770	1770	1770	1770	0
220	20250207	170700	94082666	1770	1770	1770	1770	0
221	20250207	170600	94082666	1770	1770	1770	1770	0
222	20250207	170500	94082666	1770	1770	1770	1770	0
223	20250207	170400	94082666	1770	1770	1770	1770	0
224	20250207	170300	94082666	1770	1770	1770	1770	0
225	20250207	170200	94082666	1770	1770	1770	1770	0
226	20250207	170100	94082666	1770	1770	1770	1770	0
227	20250207	170000	94082666	1770	1770	1770	1770	0
228	20250207	165900	94082666	1770	1770	1770	1770	0
229	20250207	165800	94082666	1770	1770	1770	1770	0
230	20250207	165700	94082666	1770	1770	1770	1770	0
231	20250207	165600	94082666	1770	1770	1770	1770	0
232	20250207	165500	94082666	1770	1770	1770	1770	0
233	20250207	165400	94082666	1770	1770	1770	1770	0
234	20250207	165300	94082666	1770	1770	1770	1770	0
235	20250207	165200	94082666	1770	1770	1770	1770	0
236	20250207	165100	94082666	1770	1770	1770	1770	0
237	20250207	165000	94082666	1770	1770	1770	1770	0
238	20250207	164900	94082666	1770	1770	1770	1770	0
239	20250207	164800	94082666	1770	1770	1770	1770	0
240	20250207	164700	94082666	1770	1770	1770	1770	0
241	20250207	164600	94082666	1770	1770	1770	1770	0
242	20250207	164500	94082666	1770	1770	1770	1770	2380
243	20250207	164400	94082666	1770	1770	1770	1770	0
244	20250207	164300	94082666	1770	1770	1770	1770	0
245	20250207	164200	94082666	1770	1770	1770	1770	0
246	20250207	164100	94082666	1770	1770	1770	1770	0
247	20250207	164000	94082666	1770	1770	1770	1770	0
248	20250207	163900	94082666	1770	1770	1770	1770	0
249	20250207	163800	94082666	1770	1770	1770	1770	0
250	20250207	163700	94082666	1770	1770	1770	1770	0
251	20250207	163600	94082666	1770	1770	1770	1770	0
252	20250207	163500	94082666	1770	1770	1770	1770	0
253	20250207	163400	94082666	1770	1770	1770	1770	0
254	20250207	163300	94082666	1770	1770	1770	1770	0
255	20250207	163200	94082666	1770	1770	1770	1770	0
256	20250207	163100	94082666	1770	1770	1770	1770	0
257	20250207	163000	94082666	1770	1770	1770	1770	0
258	20250207	162900	94082666	1770	1770	1770	1770	0
259	20250207	162800	94082666	1770	1770	1770	1770	0
260	20250207	162700	94082666	1770	1770	1770	1770	0
261	20250207	162600	94082666	1770	1770	1770	1770	0
262	20250207	162500	94082666	1770	1770	1770	1770	0
263	20250207	162400	94082666	1770	1770	1770	1770	0
264	20250207	162300	94082666	1770	1770	1770	1770	0
265	20250207	162200	94082666	1770	1770	1770	1770	0
266	20250207	162100	94082666	1770	1770	1770	1770	0
267	20250207	162000	94082666	1770	1770	1770	1770	0
268	20250207	161900	94082666	1770	1770	1770	1770	0
269	20250207	161800	94082666	1770	1770	1770	1770	0
270	20250207	161700	94082666	1770	1770	1770	1770	0
271	20250207	161600	94082666	1770	1770	1770	1770	0
272	20250207	161500	94082666	1770	1770	1770	1770	2380
273	20250207	161400	94082666	1770	1770	1770	1770	0
274	20250207	161300	94082666	1770	1770	1770	1770	0
275	20250207	161200	94082666	1770	1770	1770	1770	0
276	20250207	161100	94082666	1770	1770	1770	1770	0
277	20250207	161000	94082666	1770	1770	1770	1770	0
278	20250207	160900	94082666	1770	1770	1770	1770	0
279	20250207	160800	94082666	1770	1770	1770	1770	0
280	20250207	160700	94082666	1770	1770	1770	1770	0
281	20250207	160600	94082666	1770	1770	1770	1770	0
282	20250207	160500	94082666	1770	1770	1770	1770	0
283	20250207	160400	94082666	1770	1770	1770	1770	0
284	20250207	160300	94082666	1770	1770	1770	1770	0
285	20250207	160200	94082666	1770	1770	1770	1770	0
286	20250207	160100	94082666	1770	1770	1770	1770	0
287	20250207	160000	94082666	1770	1770	1770	1770	0
288	20250207	155900	94082666	1770	1770	1770	1770	0
289	20250207	155800	94082666	1770	1770	1770	1770	0
290	20250207	155700	94082666	1770	1770	1770	1770	0
291	20250207	155600	94082666	1770	1770	1770	1770	0
292	20250207	155500	94082666	1770	1770	1770	1770	0
293	20250207	155400	94082666	1770	1770	1770	1770	0
294	20250207	155300	94082666	1770	1770	1770	1770	0
295	20250207	155200	94082666	1770	1770	1770	1770	0
296	20250207	155100	94082666	1770	1770	1770	1770	0
297	20250207	155000	94082666	1770	1770	1770	1770	0
298	20250207	154900	94082666	1770	1770	1770	1770	0
299	20250207	154800	94082666	1770	1770	1770	1770	0
300	20250207	154700	94082666	1770	1770	1770	1770	0
301	20250207	154600	94082666	1770	1770	1770	1770	0
302	20250207	154500	94082666	1770	1770	1770	1770	2380
303	20250207	154400	94082666	1770	1770	1770	1770	0
304	20250207	154300	94082666	1770	1770	1770	1770	0
305	20250207	154200	94082666	1770	1770	1770	1770	0
306	20250207	154100	94082666	1770	1770	1770	1770	0
307	20250207	154000	94082666	1770	1770	1770	1770	0
308	20250207	153900	94082666	1770	1770	1770	1770	0
309	20250207	153800	94082666	1770	1770	1770	1770	0
310	20250207	153700	94082666	1770	1770	1770	1770	0
311	20250207	153600	94082666	1770	1770	1770	1770	0
312	20250207	153500	94082666	1770	1770	1770	1770	0
313	20250207	153400	94082666	1770	1770	1770	1770	0
314	20250207	153300	94082666	1770	1770	1770	1770	0
315	20250207	153200	94082666	1770	1770	1770	1770	0
316	20250207	153100	94082666	1770	1770	1770	1770	0
317	20250207	153000	94082666	1770	1770	1770	1770	2380
318	20250207	152900	89870066	1770	1770	1770	1770	0
319	20250207	152800	89870066	1770	1770	1770	1770	0
320	20250207	152700	89870066	1770	1770	1770	1770	0
321	20250207	152600	89870066	1770	1770	1770	1770	0
322	20250207	152500	89870066	1770	1770	1770	1770	0
323	20250207	152400	89870066	1770	1770	1770	1770	0
324	20250207	152300	89870066	1770	1770	1770	1770	0
325	20250207	152200	89870066	1770	1770	1770	1770	0
326	20250207	152100	89870066	1770	1770	1770	1770	0
327	20250207	152000	89870066	1770	1770	1770	1770	0
328	20250207	151900	89870066	1770	1770	1780	1770	416
329	20250207	151800	89133716	1770	1770	1780	1770	124
330	20250207	151700	88914226	1770	1771	1771	1770	213
331	20250207	151600	88537117	1771	1771	1771	1771	92
332	20250207	151500	88374185	1780	1780	1780	1771	117
333	20250207	151400	88166960	1771	1771	1771	1771	139
334	20250207	151300	87920791	1781	1781	1781	1781	0
335	20250207	151200	87920791	1781	1781	1781	1781	0
336	20250207	151100	87920791	1781	1781	1781	1781	0
337	20250207	151000	87920791	1781	1781	1781	1781	701
338	20250207	150900	86672310	1771	1781	1781	1771	164
339	20250207	150800	86381816	1781	1771	1781	1771	81
340	20250207	150700	86238355	1781	1771	1781	1771	585
341	20250207	150600	85202310	1781	1781	1781	1781	0
342	20250207	150500	85202310	1781	1771	1781	1771	701
343	20250207	150400	83960829	1771	1781	1781	1771	3
344	20250207	150300	83955506	1772	1772	1772	1772	1100
345	20250207	150200	82006306	1772	1772	1772	1772	50
346	20250207	150100	81917706	1781	1780	1781	1780	1001
347	20250207	150000	80135333	1780	1780	1780	1780	1
348	20250207	145900	80133553	1771	1771	1771	1771	0
349	20250207	145800	80133553	1771	1772	1772	1771	353
350	20250207	145700	79508130	1782	1782	1782	1782	0
351	20250207	145600	79508130	1782	1782	1782	1782	300
352	20250207	145500	78973530	1788	1788	1788	1788	0
353	20250207	145400	78973530	1788	1788	1788	1788	0
354	20250207	145300	78973530	1788	1788	1788	1788	0
355	20250207	145200	78973530	1788	1788	1788	1788	0
356	20250207	145100	78973530	1788	1788	1788	1788	0
357	20250207	145000	78973530	1788	1788	1788	1788	0
358	20250207	144900	78973530	1788	1788	1788	1788	0
359	20250207	144800	78973530	1788	1788	1788	1788	1
360	20250207	144700	78971742	1772	1772	1772	1772	0
361	20250207	144600	78971742	1772	1772	1772	1772	0
362	20250207	144500	78971742	1772	1772	1772	1772	61
363	20250207	144400	78863650	1793	1793	1793	1793	0
364	20250207	144300	78863650	1793	1793	1793	1793	0
365	20250207	144200	78863650	1793	1793	1793	1793	0
366	20250207	144100	78863650	1793	1793	1793	1793	0
367	20250207	144000	78863650	1793	1779	1793	1779	1500
368	20250207	143900	76191620	1768	1768	1768	1768	0
369	20250207	143800	76191620	1768	1771	1771	1768	350
370	20250207	143700	75572280	1779	1779	1779	1779	0
371	20250207	143600	75572280	1779	1779	1779	1779	0
372	20250207	143500	75572280	1779	1779	1779	1779	1
373	20250207	143400	75570501	1772	1774	1779	1772	1014
374	20250207	143300	73768506	1772	1772	1772	1772	0
375	20250207	143200	73768506	1772	1772	1772	1772	0
376	20250207	143100	73768506	1772	1772	1772	1772	0
377	20250207	143000	73768506	1772	1772	1772	1772	1
378	20250207	142900	73766734	1774	1774	1774	1774	0
379	20250207	142800	73766734	1774	1774	1774	1774	1
380	20250207	142700	73764960	1772	1772	1772	1772	0
381	20250207	142600	73764960	1772	1772	1772	1772	0
382	20250207	142500	73764960	1772	1772	1772	1772	6
383	20250207	142400	73754328	1775	1775	1775	1775	0
384	20250207	142300	73754328	1775	1775	1775	1775	0
385	20250207	142200	73754328	1775	1775	1775	1775	0
386	20250207	142100	73754328	1775	1775	1775	1775	0
387	20250207	142000	73754328	1775	1775	1775	1775	0
388	20250207	141900	73754328	1775	1775	1775	1775	0
389	20250207	141800	73754328	1775	1778	1778	1775	636
390	20250207	141700	72625344	1779	1779	1779	1779	1
391	20250207	141600	72623565	1778	1778	1778	1778	0
392	20250207	141500	72623565	1778	1778	1778	1778	0
393	20250207	141400	72623565	1778	1778	1778	1778	0
394	20250207	141300	72623565	1778	1778	1778	1778	100
395	20250207	141200	72445765	1778	1778	1778	1778	0
396	20250207	141100	72445765	1778	1778	1778	1778	50
397	20250207	141000	72356865	1778	1778	1778	1778	0
398	20250207	140900	72356865	1778	1778	1778	1778	70
399	20250207	140800	72232405	1779	1778	1779	1778	151
400	20250207	140700	71963926	1779	1779	1779	1779	0
401	20250207	140600	71963926	1779	1779	1779	1779	0
402	20250207	140500	71963926	1779	1779	1779	1779	0
403	20250207	140400	71963926	1779	1779	1779	1779	0
404	20250207	140300	71963926	1779	1779	1779	1779	0
405	20250207	140200	71963926	1779	1779	1779	1779	0
406	20250207	140100	71963926	1779	1779	1779	1779	29
407	20250207	140000	71912335	1779	1779	1779	1779	1
408	20250207	135900	71910556	1775	1775	1775	1775	405
409	20250207	135800	71191681	1775	1775	1775	1775	0
410	20250207	135700	71191681	1775	1775	1775	1775	0
411	20250207	135600	71191681	1775	1775	1775	1775	0
412	20250207	135500	71191681	1775	1775	1775	1775	0
413	20250207	135400	71191681	1775	1775	1775	1775	0
414	20250207	135300	71191681	1775	1775	1775	1775	0
415	20250207	135200	71191681	1775	1775	1775	1775	1
416	20250207	135100	71189906	1770	1770	1770	1770	0
417	20250207	135000	71189906	1770	1770	1770	1770	0
418	20250207	134900	71189906	1770	1770	1770	1770	0
419	20250207	134800	71189906	1770	1772	1772	1770	332
420	20250207	134700	70602164	1775	1775	1775	1775	0
421	20250207	134600	70602164	1775	1775	1775	1775	0
422	20250207	134500	70602164	1775	1775	1775	1775	0
423	20250207	134400	70602164	1775	1775	1775	1775	0
424	20250207	134300	70602164	1775	1775	1775	1775	0
425	20250207	134200	70602164	1775	1775	1775	1775	0
426	20250207	134100	70602164	1775	1775	1775	1775	1
427	20250207	134000	70600389	1775	1775	1775	1775	0
428	20250207	133900	70600389	1775	1775	1775	1775	0
429	20250207	133800	70600389	1775	1775	1775	1775	0
430	20250207	133700	70600389	1775	1775	1775	1775	0
431	20250207	133600	70600389	1775	1775	1775	1775	0
432	20250207	133500	70600389	1775	1775	1775	1775	0
433	20250207	133400	70600389	1775	1772	1775	1772	458
434	20250207	133300	69788804	1773	1773	1773	1773	0
435	20250207	133200	69788804	1773	1774	1774	1773	72
436	20250207	133100	69661147	1775	1775	1775	1775	0
437	20250207	133000	69661147	1775	1775	1775	1775	0
438	20250207	132900	69661147	1775	1775	1775	1775	1
439	20250207	132800	69659372	1773	1773	1773	1773	30
440	20250207	132700	69606182	1775	1775	1775	1774	48
441	20250207	132600	69520984	1775	1775	1775	1775	1064
442	20250207	132500	67632384	1779	1774	1779	1774	681
443	20250207	132400	66423703	1774	1774	1774	1774	0
444	20250207	132300	66423703	1774	1774	1774	1774	3
445	20250207	132200	66418381	1775	1775	1775	1775	0
446	20250207	132100	66418381	1775	1775	1775	1775	0
447	20250207	132000	66418381	1775	1775	1775	1775	0
448	20250207	131900	66418381	1775	1775	1775	1775	0
449	20250207	131800	66418381	1775	1775	1775	1775	0
450	20250207	131700	66418381	1775	1775	1775	1775	0
451	20250207	131600	66418381	1775	1775	1775	1775	0
452	20250207	131500	66418381	1775	1775	1775	1775	0
453	20250207	131400	66418381	1775	1775	1775	1775	0
454	20250207	131300	66418381	1775	1775	1775	1775	0
455	20250207	131200	66418381	1775	1775	1775	1775	0
456	20250207	131100	66418381	1775	1775	1775	1775	0
457	20250207	131000	66418381	1775	1775	1775	1775	0
458	20250207	130900	66418381	1775	1775	1775	1775	0
459	20250207	130800	66418381	1775	1775	1775	1775	0
460	20250207	130700	66418381	1775	1775	1775	1775	0
461	20250207	130600	66418381	1775	1770	1775	1770	11
462	20250207	130500	66398906	1770	1770	1770	1770	10
463	20250207	130400	66381206	1775	1775	1775	1775	0
464	20250207	130300	66381206	1775	1775	1775	1775	2
465	20250207	130200	66377656	1770	1770	1770	1770	100
466	20250207	130100	66200656	1775	1775	1775	1775	0
467	20250207	130000	66200656	1775	1775	1775	1775	0
468	20250207	125900	66200656	1775	1775	1775	1775	0
469	20250207	125800	66200656	1775	1779	1779	1775	181
470	20250207	125700	65879377	1779	1779	1779	1779	0
471	20250207	125600	65879377	1779	1779	1779	1775	337
472	20250207	125500	65281186	1775	1775	1775	1775	1059
473	20250207	125400	63401461	1777	1777	1777	1777	0
474	20250207	125300	63401461	1777	1777	1777	1777	1
475	20250207	125200	63399684	1776	1776	1776	1776	0
476	20250207	125100	63399684	1776	1776	1776	1776	130
477	20250207	125000	63168804	1776	1776	1776	1776	0
478	20250207	124900	63168804	1776	1776	1776	1776	0
479	20250207	124800	63168804	1776	1776	1776	1776	1
480	20250207	124700	63167028	1764	1767	1767	1764	566
481	20250207	124600	62167267	1779	1779	1779	1779	0
482	20250207	124500	62167267	1779	1779	1779	1779	0
483	20250207	124400	62167267	1779	1779	1779	1779	1
484	20250207	124300	62165488	1768	1768	1768	1768	0
485	20250207	124200	62165488	1768	1768	1768	1768	0
486	20250207	124100	62165488	1768	1768	1768	1768	220
487	20250207	124000	61776528	1768	1768	1768	1768	10
488	20250207	123900	61758848	1779	1779	1779	1779	0
489	20250207	123800	61758848	1779	1779	1779	1779	0
490	20250207	123700	61758848	1779	1779	1779	1779	0
491	20250207	123600	61758848	1779	1779	1779	1779	0
492	20250207	123500	61758848	1779	1779	1779	1779	0
493	20250207	123400	61758848	1779	1779	1779	1779	0
494	20250207	123300	61758848	1779	1779	1779	1779	0
495	20250207	123200	61758848	1779	1779	1779	1779	0
496	20250207	123100	61758848	1779	1779	1779	1779	0
497	20250207	123000	61758848	1779	1779	1779	1779	0
498	20250207	122900	61758848	1779	1779	1779	1779	0
499	20250207	122800	61758848	1779	1779	1779	1779	0
500	20250207	122700	61758848	1779	1779	1779	1779	2
501	20250207	122600	61755290	1779	1779	1779	1779	0
502	20250207	122500	61755290	1779	1779	1779	1779	1
503	20250207	122400	61753511	1778	1778	1778	1778	371
504	20250207	122300	61093873	1779	1778	1779	1778	53
505	20250207	122200	60999638	1779	1778	1779	1778	596
506	20250207	122100	59939949	1778	1768	1778	1768	99
507	20250207	122000	59764907	1768	1768	1768	1768	0
508	20250207	121900	59764907	1768	1768	1768	1768	0
509	20250207	121800	59764907	1768	1768	1768	1768	0
510	20250207	121700	59764907	1768	1769	1769	1768	19
511	20250207	121600	59731305	1779	1779	1779	1779	0
512	20250207	121500	59731305	1779	1779	1779	1779	1
513	20250207	121400	59729526	1768	1768	1768	1768	0
514	20250207	121300	59729526	1768	1768	1768	1768	0
515	20250207	121200	59729526	1768	1768	1768	1768	0
516	20250207	121100	59729526	1768	1768	1768	1768	0
517	20250207	121000	59729526	1768	1770	1770	1768	200
518	20250207	120900	59375784	1770	1778	1778	1770	38
519	20250207	120800	59308455	1778	1778	1778	1778	0
520	20250207	120700	59308455	1778	1778	1778	1778	0
521	20250207	120600	59308455	1778	1778	1778	1778	0
522	20250207	120500	59308455	1778	1778	1778	1778	0
523	20250207	120400	59308455	1778	1778	1778	1778	1
524	20250207	120300	59306677	1769	1769	1769	1769	0
525	20250207	120200	59306677	1769	1769	1769	1769	0
526	20250207	120100	59306677	1769	1769	1769	1769	8
527	20250207	120000	59292525	1778	1778	1778	1778	0
528	20250207	115900	59292525	1778	1778	1778	1778	0
529	20250207	115800	59292525	1778	1778	1778	1778	0
530	20250207	115700	59292525	1778	1778	1778	1778	0
531	20250207	115600	59292525	1778	1778	1778	1778	0
532	20250207	115500	59292525	1778	1778	1778	1778	0
533	20250207	115400	59292525	1778	1778	1778	1778	7
534	20250207	115300	59280079	1778	1778	1778	1778	0
535	20250207	115200	59280079	1778	1778	1778	1778	0
536	20250207	115100	59280079	1778	1778	1778	1778	0
537	20250207	115000	59280079	1778	1778	1778	1778	0
538	20250207	114900	59280079	1778	1778	1778	1778	1
539	20250207	114800	59278301	1768	1768	1768	1768	24
540	20250207	114700	59235869	1778	1778	1778	1778	1
541	20250207	114600	59234091	1768	1768	1768	1768	0
542	20250207	114500	59234091	1768	1768	1768	1768	105
543	20250207	114400	59048451	1778	1778	1778	1778	0
544	20250207	114300	59048451	1778	1778	1778	1778	0
545	20250207	114200	59048451	1778	1778	1778	1778	0
546	20250207	114100	59048451	1778	1778	1778	1778	0
547	20250207	114000	59048451	1778	1778	1778	1778	1
548	20250207	113900	59046673	1768	1769	1769	1768	204
549	20250207	113800	58685994	1779	1779	1779	1779	0
550	20250207	113700	58685994	1779	1779	1779	1779	0
551	20250207	113600	58685994	1779	1779	1779	1779	10
552	20250207	113500	58668204	1780	1780	1780	1780	0
553	20250207	113400	58668204	1780	1780	1780	1780	0
554	20250207	113300	58668204	1780	1780	1780	1780	0
555	20250207	113200	58668204	1780	1780	1780	1780	0
556	20250207	113100	58668204	1780	1780	1780	1767	917
557	20250207	113000	57045120	1780	1780	1780	1780	0
558	20250207	112900	57045120	1780	1780	1780	1780	0
559	20250207	112800	57045120	1780	1780	1780	1780	0
560	20250207	112700	57045120	1780	1780	1780	1780	1
561	20250207	112600	57043340	1772	1772	1772	1772	0
562	20250207	112500	57043340	1772	1772	1772	1772	155
563	20250207	112400	56768680	1780	1780	1780	1780	0
564	20250207	112300	56768680	1780	1780	1780	1780	0
565	20250207	112200	56768680	1780	1780	1780	1780	0
566	20250207	112100	56768680	1780	1780	1780	1780	1
567	20250207	112000	56766900	1780	1780	1780	1780	0
568	20250207	111900	56766900	1780	1780	1780	1780	0
569	20250207	111800	56766900	1780	1780	1780	1780	0
570	20250207	111700	56766900	1780	1780	1780	1780	0
571	20250207	111600	56766900	1780	1780	1780	1780	1
572	20250207	111500	56765120	1772	1772	1772	1772	70
573	20250207	111400	56641080	1780	1780	1780	1780	0
574	20250207	111300	56641080	1780	1780	1780	1780	1
575	20250207	111200	56639300	1772	1772	1772	1772	0
576	20250207	111100	56639300	1772	1772	1772	1772	0
577	20250207	111000	56639300	1772	1772	1772	1772	0
578	20250207	110900	56639300	1772	1772	1772	1772	700
579	20250207	110800	55398900	1772	1781	1781	1772	64
580	20250207	110700	55285474	1781	1781	1781	1781	0
581	20250207	110600	55285474	1781	1781	1781	1781	0
582	20250207	110500	55285474	1781	1781	1781	1781	0
583	20250207	110400	55285474	1781	1781	1781	1781	0
584	20250207	110300	55285474	1781	1781	1781	1781	0
585	20250207	110200	55285474	1781	1781	1781	1781	1
586	20250207	110100	55283693	1772	1772	1772	1772	0
587	20250207	110000	55283693	1772	1772	1772	1772	0
588	20250207	105900	55283693	1772	1772	1772	1772	0
589	20250207	105800	55283693	1772	1772	1772	1772	0
590	20250207	105700	55283693	1772	1772	1772	1772	0
591	20250207	105600	55283693	1772	1772	1772	1772	0
592	20250207	105500	55283693	1772	1772	1772	1772	0
593	20250207	105400	55283693	1772	1772	1772	1772	42
594	20250207	105300	55209269	1781	1781	1781	1781	0
595	20250207	105200	55209269	1781	1774	1781	1774	121
596	20250207	105100	54994608	1781	1781	1781	1781	0
597	20250207	105000	54994608	1781	1781	1781	1781	0
598	20250207	104900	54994608	1781	1781	1781	1781	0
599	20250207	104800	54994608	1781	1774	1781	1774	47
600	20250207	104700	54911223	1781	1781	1781	1781	0
601	20250207	104600	54911223	1781	1781	1781	1781	0
602	20250207	104500	54911223	1781	1781	1781	1781	0
603	20250207	104400	54911223	1781	1781	1781	1781	2
604	20250207	104300	54907661	1777	1777	1777	1777	100
605	20250207	104200	54729961	1777	1777	1777	1777	0
606	20250207	104100	54729961	1777	1777	1777	1777	0
607	20250207	104000	54729961	1777	1777	1777	1777	0
608	20250207	103900	54729961	1777	1777	1777	1777	0
609	20250207	103800	54729961	1777	1768	1777	1768	5099
610	20250207	103700	45704222	1763	1768	1768	1763	19
611	20250207	103600	45670720	1763	1763	1763	1763	0
612	20250207	103500	45670720	1763	1763	1763	1763	0
613	20250207	103400	45670720	1763	1763	1763	1763	0
614	20250207	103300	45670720	1763	1770	1770	1763	306
615	20250207	103200	45130272	1773	1773	1773	1773	0
616	20250207	103100	45130272	1773	1773	1773	1773	0
617	20250207	103000	45130272	1773	1773	1773	1773	0
618	20250207	102900	45130272	1773	1773	1773	1773	0
619	20250207	102800	45130272	1773	1773	1773	1773	100
620	20250207	102700	44952972	1773	1773	1773	1773	1
621	20250207	102600	44951199	1774	1774	1774	1774	0
622	20250207	102500	44951199	1774	1774	1774	1774	0
623	20250207	102400	44951199	1774	1773	1774	1773	2050
624	20250207	102300	41315946	1773	1773	1773	1773	0
625	20250207	102200	41315946	1773	1773	1773	1773	0
626	20250207	102100	41315946	1773	1773	1773	1773	0
627	20250207	102000	41315946	1773	1773	1773	1773	500
628	20250207	101900	40429446	1773	1765	1773	1762	571
629	20250207	101800	39422603	1774	1765	1774	1765	5
630	20250207	101700	39413742	1774	1774	1774	1774	0
631	20250207	101600	39413742	1774	1774	1774	1774	0
632	20250207	101500	39413742	1774	1774	1774	1774	0
633	20250207	101400	39413742	1774	1774	1774	1774	5
634	20250207	101300	39404872	1774	1774	1774	1774	0
635	20250207	101200	39404872	1774	1774	1774	1774	1
636	20250207	101100	39403098	1763	1765	1765	1763	1000
637	20250207	101000	37639701	1774	1774	1774	1774	1
638	20250207	100900	37637927	1764	1764	1764	1764	3
639	20250207	100800	37632635	1774	1766	1774	1766	649
640	20250207	100700	36486457	1776	1776	1776	1776	0
641	20250207	100600	36486457	1776	1776	1776	1776	2
642	20250207	100500	36482905	1776	1776	1776	1776	15
643	20250207	100400	36456265	1776	1776	1776	1776	1
644	20250207	100300	36454489	1774	1774	1774	1774	1
645	20250207	100200	36452715	1777	1770	1777	1770	1001
646	20250207	100100	34680938	1770	1770	1770	1770	0
647	20250207	100000	34680938	1770	1770	1770	1770	1
648	20250207	095900	34679168	1768	1768	1768	1768	100
649	20250207	095800	34502368	1768	1762	1768	1762	11
650	20250207	095700	34482980	1761	1777	1777	1761	6560
651	20250207	095600	22869554	1778	1778	1778	1778	10
652	20250207	095500	22851774	1777	1777	1777	1777	1
653	20250207	095400	22849997	1781	1781	1781	1781	0
654	20250207	095300	22849997	1781	1781	1781	1781	0
655	20250207	095200	22849997	1781	1781	1781	1781	1
656	20250207	095100	22848216	1774	1774	1774	1774	81
657	20250207	095000	22704522	1781	1781	1781	1781	1
658	20250207	094900	22702741	1775	1775	1775	1775	1005
659	20250207	094800	20918866	1781	1781	1781	1781	1
660	20250207	094700	20917085	1776	1775	1776	1775	68
661	20250207	094600	20796335	1781	1781	1781	1781	10
662	20250207	094500	20778525	1781	1781	1781	1781	3
663	20250207	094400	20773182	1781	1781	1781	1781	0
664	20250207	094300	20773182	1781	1775	1781	1775	1003
665	20250207	094200	18992839	1781	1781	1781	1781	0
666	20250207	094100	18992839	1781	1781	1781	1781	0
667	20250207	094000	18992839	1781	1781	1781	1781	0
668	20250207	093900	18992839	1781	1781	1781	1781	100
669	20250207	093800	18814739	1781	1774	1781	1774	501
670	20250207	093700	17925958	1774	1774	1774	1774	247
671	20250207	093600	17487780	1781	1780	1781	1775	1565
672	20250207	093500	14709739	1781	1781	1781	1781	0
673	20250207	093400	14709739	1781	1781	1781	1781	1
674	20250207	093300	14707958	1780	1780	1780	1780	0
675	20250207	093200	14707958	1780	1780	1780	1780	200
676	20250207	093100	14351958	1781	1780	1781	1780	419
677	20250207	093000	13606137	1780	1780	1780	1780	0
678	20250207	092900	13606137	1780	1780	1780	1780	1
679	20250207	092800	13604357	1780	1780	1780	1780	0
680	20250207	092700	13604357	1780	1778	1780	1774	2647
681	20250207	092600	8906822	1787	1787	1787	1787	1
682	20250207	092500	8905035	1778	1787	1787	1778	7
683	20250207	092400	8892580	1787	1784	1795	1778	739
684	20250207	092300	7576588	1796	1796	1796	1796	0
685	20250207	092200	7576588	1796	1796	1796	1796	0
686	20250207	092100	7576588	1796	1796	1796	1796	1
687	20250207	092000	7574792	1796	1796	1796	1796	1
688	20250207	091900	7572996	1792	1792	1792	1792	0
689	20250207	091800	7572996	1792	1792	1792	1792	1460
690	20250207	091700	4956676	1792	1792	1792	1792	0
691	20250207	091600	4956676	1792	1794	1794	1792	252
692	20250207	091500	4504668	1793	1793	1793	1793	1
693	20250207	091400	4502875	1783	1783	1783	1783	894
694	20250207	091300	2908873	1794	1783	1794	1783	239
695	20250207	091200	2482725	1794	1794	1794	1794	1
696	20250207	091100	2480931	1793	1793	1793	1793	100
697	20250207	091000	2301631	1793	1793	1793	1793	0
698	20250207	090900	2301631	1793	1783	1793	1782	55
699	20250207	090800	2203560	1783	1785	1797	1783	38
700	20250207	090700	2135764	1797	1797	1797	1797	0
701	20250207	090600	2135764	1797	1797	1797	1797	50
702	20250207	090500	2045914	1797	1786	1797	1786	11
703	20250207	090400	2026257	1797	1797	1797	1797	30
704	20250207	090300	1972347	1797	1785	1797	1785	60
705	20250207	090200	1865187	1797	1786	1797	1786	5
706	20250207	090100	1856246	1797	1797	1797	1788	458
707	20250207	090000	1033850	1798	1798	1798	1798	575