KissMeData/347860/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	212400	359817055	1691	1691	1691	1691	1865
3	20250207	212300	359817055	1691	1691	1691	1691	0
4	20250207	212200	359817055	1691	1691	1691	1691	0
5	20250207	212100	359817055	1691	1691	1691	1691	0
6	20250207	212000	359817055	1691	1691	1691	1691	0
7	20250207	211900	359817055	1691	1691	1691	1691	0
8	20250207	211800	359817055	1691	1691	1691	1691	0
9	20250207	211700	359817055	1691	1691	1691	1691	0
10	20250207	211600	359817055	1691	1691	1691	1691	0
11	20250207	211500	359817055	1691	1691	1691	1691	0
12	20250207	211400	359817055	1691	1691	1691	1691	0
13	20250207	211300	359817055	1691	1691	1691	1691	0
14	20250207	211200	359817055	1691	1691	1691	1691	0
15	20250207	211100	359817055	1691	1691	1691	1691	0
16	20250207	211000	359817055	1691	1691	1691	1691	0
17	20250207	210900	359817055	1691	1691	1691	1691	0
18	20250207	210800	359817055	1691	1691	1691	1691	0
19	20250207	210700	359817055	1691	1691	1691	1691	0
20	20250207	210600	359817055	1691	1691	1691	1691	0
21	20250207	210500	359817055	1691	1691	1691	1691	0
22	20250207	210400	359817055	1691	1691	1691	1691	0
23	20250207	210300	359817055	1691	1691	1691	1691	0
24	20250207	210200	359817055	1691	1691	1691	1691	0
25	20250207	210100	359817055	1691	1691	1691	1691	0
26	20250207	210000	359817055	1691	1691	1691	1691	0
27	20250207	205900	359817055	1691	1691	1691	1691	0
28	20250207	205800	359817055	1691	1691	1691	1691	0
29	20250207	205700	359817055	1691	1691	1691	1691	0
30	20250207	205600	359817055	1691	1691	1691	1691	0
31	20250207	205500	359817055	1691	1691	1691	1691	0
32	20250207	205400	359817055	1691	1691	1691	1691	1865
33	20250207	205300	359817055	1691	1691	1691	1691	0
34	20250207	205200	359817055	1691	1691	1691	1691	0
35	20250207	205100	359817055	1691	1691	1691	1691	0
36	20250207	205000	359817055	1691	1691	1691	1691	0
37	20250207	204900	359817055	1691	1691	1691	1691	0
38	20250207	204800	359817055	1691	1691	1691	1691	0
39	20250207	204700	359817055	1691	1691	1691	1691	0
40	20250207	204600	359817055	1691	1691	1691	1691	0
41	20250207	204500	359817055	1691	1691	1691	1691	0
42	20250207	204400	359817055	1691	1691	1691	1691	0
43	20250207	204300	359817055	1691	1691	1691	1691	0
44	20250207	204200	359817055	1691	1691	1691	1691	0
45	20250207	204100	359817055	1691	1691	1691	1691	0
46	20250207	204000	359817055	1691	1691	1691	1691	0
47	20250207	203900	359817055	1691	1691	1691	1691	0
48	20250207	203800	359817055	1691	1691	1691	1691	0
49	20250207	203700	359817055	1691	1691	1691	1691	0
50	20250207	203600	359817055	1691	1691	1691	1691	0
51	20250207	203500	359817055	1691	1691	1691	1691	0
52	20250207	203400	359817055	1691	1691	1691	1691	0
53	20250207	203300	359817055	1691	1691	1691	1691	0
54	20250207	203200	359817055	1691	1691	1691	1691	0
55	20250207	203100	359817055	1691	1691	1691	1691	0
56	20250207	203000	359817055	1691	1691	1691	1691	0
57	20250207	202900	359817055	1691	1691	1691	1691	0
58	20250207	202800	359817055	1691	1691	1691	1691	0
59	20250207	202700	359817055	1691	1691	1691	1691	0
60	20250207	202600	359817055	1691	1691	1691	1691	0
61	20250207	202500	359817055	1691	1691	1691	1691	0
62	20250207	202400	359817055	1691	1691	1691	1691	1865
63	20250207	202300	359817055	1691	1691	1691	1691	0
64	20250207	202200	359817055	1691	1691	1691	1691	0
65	20250207	202100	359817055	1691	1691	1691	1691	0
66	20250207	202000	359817055	1691	1691	1691	1691	0
67	20250207	201900	359817055	1691	1691	1691	1691	0
68	20250207	201800	359817055	1691	1691	1691	1691	0
69	20250207	201700	359817055	1691	1691	1691	1691	0
70	20250207	201600	359817055	1691	1691	1691	1691	0
71	20250207	201500	359817055	1691	1691	1691	1691	0
72	20250207	201400	359817055	1691	1691	1691	1691	0
73	20250207	201300	359817055	1691	1691	1691	1691	0
74	20250207	201200	359817055	1691	1691	1691	1691	0
75	20250207	201100	359817055	1691	1691	1691	1691	0
76	20250207	201000	359817055	1691	1691	1691	1691	0
77	20250207	200900	359817055	1691	1691	1691	1691	0
78	20250207	200800	359817055	1691	1691	1691	1691	0
79	20250207	200700	359817055	1691	1691	1691	1691	0
80	20250207	200600	359817055	1691	1691	1691	1691	0
81	20250207	200500	359817055	1691	1691	1691	1691	0
82	20250207	200400	359817055	1691	1691	1691	1691	0
83	20250207	200300	359817055	1691	1691	1691	1691	0
84	20250207	200200	359817055	1691	1691	1691	1691	0
85	20250207	200100	359817055	1691	1691	1691	1691	0
86	20250207	200000	359817055	1691	1691	1691	1691	0
87	20250207	195900	359817055	1691	1691	1691	1691	0
88	20250207	195800	359817055	1691	1691	1691	1691	0
89	20250207	195700	359817055	1691	1691	1691	1691	0
90	20250207	195600	359817055	1691	1691	1691	1691	0
91	20250207	195500	359817055	1691	1691	1691	1691	0
92	20250207	195400	359817055	1691	1691	1691	1691	1865
93	20250207	195300	359817055	1691	1691	1691	1691	0
94	20250207	195200	359817055	1691	1691	1691	1691	0
95	20250207	195100	359817055	1691	1691	1691	1691	0
96	20250207	195000	359817055	1691	1691	1691	1691	0
97	20250207	194900	359817055	1691	1691	1691	1691	0
98	20250207	194800	359817055	1691	1691	1691	1691	0
99	20250207	194700	359817055	1691	1691	1691	1691	0
100	20250207	194600	359817055	1691	1691	1691	1691	0
101	20250207	194500	359817055	1691	1691	1691	1691	0
102	20250207	194400	359817055	1691	1691	1691	1691	0
103	20250207	194300	359817055	1691	1691	1691	1691	0
104	20250207	194200	359817055	1691	1691	1691	1691	0
105	20250207	194100	359817055	1691	1691	1691	1691	0
106	20250207	194000	359817055	1691	1691	1691	1691	0
107	20250207	193900	359817055	1691	1691	1691	1691	0
108	20250207	193800	359817055	1691	1691	1691	1691	0
109	20250207	193700	359817055	1691	1691	1691	1691	0
110	20250207	193600	359817055	1691	1691	1691	1691	0
111	20250207	193500	359817055	1691	1691	1691	1691	0
112	20250207	193400	359817055	1691	1691	1691	1691	0
113	20250207	193300	359817055	1691	1691	1691	1691	0
114	20250207	193200	359817055	1691	1691	1691	1691	0
115	20250207	193100	359817055	1691	1691	1691	1691	0
116	20250207	193000	359817055	1691	1691	1691	1691	0
117	20250207	192900	359817055	1691	1691	1691	1691	0
118	20250207	192800	359817055	1691	1691	1691	1691	0
119	20250207	192700	359817055	1691	1691	1691	1691	0
120	20250207	192600	359817055	1691	1691	1691	1691	0
121	20250207	192500	359817055	1691	1691	1691	1691	0
122	20250207	192400	359817055	1691	1691	1691	1691	1865
123	20250207	192300	359817055	1691	1691	1691	1691	0
124	20250207	192200	359817055	1691	1691	1691	1691	0
125	20250207	192100	359817055	1691	1691	1691	1691	0
126	20250207	192000	359817055	1691	1691	1691	1691	0
127	20250207	191900	359817055	1691	1691	1691	1691	0
128	20250207	191800	359817055	1691	1691	1691	1691	0
129	20250207	191700	359817055	1691	1691	1691	1691	0
130	20250207	191600	359817055	1691	1691	1691	1691	0
131	20250207	191500	359817055	1691	1691	1691	1691	0
132	20250207	191400	359817055	1691	1691	1691	1691	0
133	20250207	191300	359817055	1691	1691	1691	1691	0
134	20250207	191200	359817055	1691	1691	1691	1691	0
135	20250207	191100	359817055	1691	1691	1691	1691	0
136	20250207	191000	359817055	1691	1691	1691	1691	0
137	20250207	190900	359817055	1691	1691	1691	1691	0
138	20250207	190800	359817055	1691	1691	1691	1691	0
139	20250207	190700	359817055	1691	1691	1691	1691	0
140	20250207	190600	359817055	1691	1691	1691	1691	0
141	20250207	190500	359817055	1691	1691	1691	1691	0
142	20250207	190400	359817055	1691	1691	1691	1691	0
143	20250207	190300	359817055	1691	1691	1691	1691	0
144	20250207	190200	359817055	1691	1691	1691	1691	0
145	20250207	190100	359817055	1691	1691	1691	1691	0
146	20250207	190000	359817055	1691	1691	1691	1691	0
147	20250207	185900	359817055	1691	1691	1691	1691	0
148	20250207	185800	359817055	1691	1691	1691	1691	0
149	20250207	185700	359817055	1691	1691	1691	1691	0
150	20250207	185600	359817055	1691	1691	1691	1691	0
151	20250207	185500	359817055	1691	1691	1691	1691	0
152	20250207	185400	359817055	1691	1691	1691	1691	1865
153	20250207	185300	359817055	1691	1691	1691	1691	0
154	20250207	185200	359817055	1691	1691	1691	1691	0
155	20250207	185100	359817055	1691	1691	1691	1691	0
156	20250207	185000	359817055	1691	1691	1691	1691	0
157	20250207	184900	359817055	1691	1691	1691	1691	0
158	20250207	184800	359817055	1691	1691	1691	1691	0
159	20250207	184700	359817055	1691	1691	1691	1691	0
160	20250207	184600	359817055	1691	1691	1691	1691	0
161	20250207	184500	359817055	1691	1691	1691	1691	0
162	20250207	184400	359817055	1691	1691	1691	1691	0
163	20250207	184300	359817055	1691	1691	1691	1691	0
164	20250207	184200	359817055	1691	1691	1691	1691	0
165	20250207	184100	359817055	1691	1691	1691	1691	0
166	20250207	184000	359817055	1691	1691	1691	1691	0
167	20250207	183900	359817055	1691	1691	1691	1691	0
168	20250207	183800	359817055	1691	1691	1691	1691	0
169	20250207	183700	359817055	1691	1691	1691	1691	0
170	20250207	183600	359817055	1691	1691	1691	1691	0
171	20250207	183500	359817055	1691	1691	1691	1691	0
172	20250207	183400	359817055	1691	1691	1691	1691	0
173	20250207	183300	359817055	1691	1691	1691	1691	0
174	20250207	183200	359817055	1691	1691	1691	1691	0
175	20250207	183100	359817055	1691	1691	1691	1691	0
176	20250207	183000	359817055	1691	1691	1691	1691	0
177	20250207	182900	359817055	1691	1691	1691	1691	0
178	20250207	182800	359817055	1691	1691	1691	1691	0
179	20250207	182700	359817055	1691	1691	1691	1691	0
180	20250207	182600	359817055	1691	1691	1691	1691	0
181	20250207	182500	359817055	1691	1691	1691	1691	0
182	20250207	182400	359817055	1691	1691	1691	1691	1865
183	20250207	182300	359817055	1691	1691	1691	1691	0
184	20250207	182200	359817055	1691	1691	1691	1691	0
185	20250207	182100	359817055	1691	1691	1691	1691	0
186	20250207	182000	359817055	1691	1691	1691	1691	0
187	20250207	181900	359817055	1691	1691	1691	1691	0
188	20250207	181800	359817055	1691	1691	1691	1691	0
189	20250207	181700	359817055	1691	1691	1691	1691	0
190	20250207	181600	359817055	1691	1691	1691	1691	0
191	20250207	181500	359817055	1691	1691	1691	1691	0
192	20250207	181400	359817055	1691	1691	1691	1691	0
193	20250207	181300	359817055	1691	1691	1691	1691	0
194	20250207	181200	359817055	1691	1691	1691	1691	0
195	20250207	181100	359817055	1691	1691	1691	1691	0
196	20250207	181000	359817055	1691	1691	1691	1691	0
197	20250207	180900	359817055	1691	1691	1691	1691	0
198	20250207	180800	359817055	1691	1691	1691	1691	0
199	20250207	180700	359817055	1691	1691	1691	1691	0
200	20250207	180600	359817055	1691	1691	1691	1691	0
201	20250207	180500	359817055	1691	1691	1691	1691	0
202	20250207	180400	359817055	1691	1691	1691	1691	0
203	20250207	180300	359817055	1691	1691	1691	1691	0
204	20250207	180200	359817055	1691	1691	1691	1691	0
205	20250207	180100	359817055	1691	1691	1691	1691	0
206	20250207	180000	359817055	1691	1691	1691	1691	0
207	20250207	175900	359817055	1691	1691	1691	1691	0
208	20250207	175800	359817055	1691	1691	1691	1691	0
209	20250207	175700	359817055	1691	1691	1691	1691	0
210	20250207	175600	359817055	1691	1691	1691	1691	0
211	20250207	175500	359817055	1691	1691	1691	1691	0
212	20250207	175400	359817055	1691	1691	1691	1691	1865
213	20250207	175300	359817055	1691	1691	1691	1691	0
214	20250207	175200	359817055	1691	1691	1691	1691	0
215	20250207	175100	359817055	1691	1691	1691	1691	0
216	20250207	175000	359817055	1691	1691	1691	1691	0
217	20250207	174900	359817055	1691	1691	1691	1691	0
218	20250207	174800	359817055	1691	1691	1691	1691	0
219	20250207	174700	359817055	1691	1691	1691	1691	0
220	20250207	174600	359817055	1691	1691	1691	1691	0
221	20250207	174500	359817055	1691	1691	1691	1691	0
222	20250207	174400	359817055	1691	1691	1691	1691	0
223	20250207	174300	359817055	1691	1691	1691	1691	0
224	20250207	174200	359817055	1691	1691	1691	1691	0
225	20250207	174100	359817055	1691	1691	1691	1691	0
226	20250207	174000	359817055	1691	1691	1691	1691	0
227	20250207	173900	359817055	1691	1691	1691	1691	0
228	20250207	173800	359817055	1691	1691	1691	1691	0
229	20250207	173700	359817055	1691	1691	1691	1691	0
230	20250207	173600	359817055	1691	1691	1691	1691	0
231	20250207	173500	359817055	1691	1691	1691	1691	0
232	20250207	173400	359817055	1691	1691	1691	1691	0
233	20250207	173300	359817055	1691	1691	1691	1691	0
234	20250207	173200	359817055	1691	1691	1691	1691	0
235	20250207	173100	359817055	1691	1691	1691	1691	0
236	20250207	173000	359817055	1691	1691	1691	1691	0
237	20250207	172900	359817055	1691	1691	1691	1691	0
238	20250207	172800	359817055	1691	1691	1691	1691	0
239	20250207	172700	359817055	1691	1691	1691	1691	0
240	20250207	172600	359817055	1691	1691	1691	1691	0
241	20250207	172500	359817055	1691	1691	1691	1691	0
242	20250207	172400	359817055	1691	1691	1691	1691	1865
243	20250207	172300	359817055	1691	1691	1691	1691	0
244	20250207	172200	359817055	1691	1691	1691	1691	0
245	20250207	172100	359817055	1691	1691	1691	1691	0
246	20250207	172000	359817055	1691	1691	1691	1691	0
247	20250207	171900	359817055	1691	1691	1691	1691	0
248	20250207	171800	359817055	1691	1691	1691	1691	0
249	20250207	171700	359817055	1691	1691	1691	1691	0
250	20250207	171600	359817055	1691	1691	1691	1691	0
251	20250207	171500	359817055	1691	1691	1691	1691	0
252	20250207	171400	359817055	1691	1691	1691	1691	0
253	20250207	171300	359817055	1691	1691	1691	1691	0
254	20250207	171200	359817055	1691	1691	1691	1691	0
255	20250207	171100	359817055	1691	1691	1691	1691	0
256	20250207	171000	359817055	1691	1691	1691	1691	0
257	20250207	170900	359817055	1691	1691	1691	1691	0
258	20250207	170800	359817055	1691	1691	1691	1691	0
259	20250207	170700	359817055	1691	1691	1691	1691	0
260	20250207	170600	359817055	1691	1691	1691	1691	0
261	20250207	170500	359817055	1691	1691	1691	1691	0
262	20250207	170400	359817055	1691	1691	1691	1691	0
263	20250207	170300	359817055	1691	1691	1691	1691	0
264	20250207	170200	359817055	1691	1691	1691	1691	0
265	20250207	170100	359817055	1691	1691	1691	1691	0
266	20250207	170000	359817055	1691	1691	1691	1691	0
267	20250207	165900	359817055	1691	1691	1691	1691	0
268	20250207	165800	359817055	1691	1691	1691	1691	0
269	20250207	165700	359817055	1691	1691	1691	1691	0
270	20250207	165600	359817055	1691	1691	1691	1691	0
271	20250207	165500	359817055	1691	1691	1691	1691	0
272	20250207	165400	359817055	1691	1691	1691	1691	1865
273	20250207	165300	359817055	1691	1691	1691	1691	0
274	20250207	165200	359817055	1691	1691	1691	1691	0
275	20250207	165100	359817055	1691	1691	1691	1691	0
276	20250207	165000	359817055	1691	1691	1691	1691	0
277	20250207	164900	359817055	1691	1691	1691	1691	0
278	20250207	164800	359817055	1691	1691	1691	1691	0
279	20250207	164700	359817055	1691	1691	1691	1691	0
280	20250207	164600	359817055	1691	1691	1691	1691	0
281	20250207	164500	359817055	1691	1691	1691	1691	0
282	20250207	164400	359817055	1691	1691	1691	1691	0
283	20250207	164300	359817055	1691	1691	1691	1691	0
284	20250207	164200	359817055	1691	1691	1691	1691	0
285	20250207	164100	359817055	1691	1691	1691	1691	0
286	20250207	164000	359817055	1691	1691	1691	1691	0
287	20250207	163900	359817055	1691	1691	1691	1691	0
288	20250207	163800	359817055	1691	1691	1691	1691	0
289	20250207	163700	359817055	1691	1691	1691	1691	0
290	20250207	163600	359817055	1691	1691	1691	1691	0
291	20250207	163500	359817055	1691	1691	1691	1691	0
292	20250207	163400	359817055	1691	1691	1691	1691	0
293	20250207	163300	359817055	1691	1691	1691	1691	0
294	20250207	163200	359817055	1691	1691	1691	1691	0
295	20250207	163100	359817055	1691	1691	1691	1691	0
296	20250207	163000	359817055	1691	1691	1691	1691	0
297	20250207	162900	359817055	1691	1691	1691	1691	0
298	20250207	162800	359817055	1691	1691	1691	1691	0
299	20250207	162700	359817055	1691	1691	1691	1691	0
300	20250207	162600	359817055	1691	1691	1691	1691	0
301	20250207	162500	359817055	1691	1691	1691	1691	0
302	20250207	162400	359817055	1691	1691	1691	1691	1865
303	20250207	162300	359817055	1691	1691	1691	1691	0
304	20250207	162200	359817055	1691	1691	1691	1691	0
305	20250207	162100	359817055	1691	1691	1691	1691	0
306	20250207	162000	359817055	1691	1691	1691	1691	0
307	20250207	161900	359817055	1691	1691	1691	1691	0
308	20250207	161800	359817055	1691	1691	1691	1691	0
309	20250207	161700	359817055	1691	1691	1691	1691	0
310	20250207	161600	359817055	1691	1691	1691	1691	0
311	20250207	161500	359817055	1691	1691	1691	1691	0
312	20250207	161400	359817055	1691	1691	1691	1691	0
313	20250207	161300	359817055	1691	1691	1691	1691	0
314	20250207	161200	359817055	1691	1691	1691	1691	0
315	20250207	161100	359817055	1691	1691	1691	1691	0
316	20250207	161000	359817055	1691	1691	1691	1691	0
317	20250207	160900	359817055	1691	1691	1691	1691	0
318	20250207	160800	359817055	1691	1691	1691	1691	0
319	20250207	160700	359817055	1691	1691	1691	1691	0
320	20250207	160600	359817055	1691	1691	1691	1691	0
321	20250207	160500	359817055	1691	1691	1691	1691	0
322	20250207	160400	359817055	1691	1691	1691	1691	0
323	20250207	160300	359817055	1691	1691	1691	1691	0
324	20250207	160200	359817055	1691	1691	1691	1691	0
325	20250207	160100	359817055	1691	1691	1691	1691	0
326	20250207	160000	359817055	1691	1691	1691	1691	0
327	20250207	155900	359817055	1691	1691	1691	1691	0
328	20250207	155800	359817055	1691	1691	1691	1691	0
329	20250207	155700	359817055	1691	1691	1691	1691	0
330	20250207	155600	359817055	1691	1691	1691	1691	0
331	20250207	155500	359817055	1691	1691	1691	1691	0
332	20250207	155400	359817055	1691	1691	1691	1691	1865
333	20250207	155300	359817055	1691	1691	1691	1691	0
334	20250207	155200	359817055	1691	1691	1691	1691	0
335	20250207	155100	359817055	1691	1691	1691	1691	0
336	20250207	155000	359817055	1691	1691	1691	1691	0
337	20250207	154900	359817055	1691	1691	1691	1691	0
338	20250207	154800	359817055	1691	1691	1691	1691	0
339	20250207	154700	359817055	1691	1691	1691	1691	0
340	20250207	154600	359817055	1691	1691	1691	1691	0
341	20250207	154500	359817055	1691	1691	1691	1691	0
342	20250207	154400	359817055	1691	1691	1691	1691	0
343	20250207	154300	359817055	1691	1691	1691	1691	0
344	20250207	154200	359817055	1691	1691	1691	1691	0
345	20250207	154100	359817055	1691	1691	1691	1691	0
346	20250207	154000	359817055	1691	1691	1691	1691	0
347	20250207	153900	359817055	1691	1691	1691	1691	0
348	20250207	153800	359817055	1691	1691	1691	1691	0
349	20250207	153700	359817055	1691	1691	1691	1691	0
350	20250207	153600	359817055	1691	1691	1691	1691	0
351	20250207	153500	359817055	1691	1691	1691	1691	0
352	20250207	153400	359817055	1691	1691	1691	1691	0
353	20250207	153300	359817055	1691	1691	1691	1691	0
354	20250207	153200	359817055	1691	1691	1691	1691	0
355	20250207	153100	359817055	1691	1691	1691	1691	0
356	20250207	153000	359817055	1691	1691	1691	1691	1865
357	20250207	152900	356663340	1684	1684	1684	1684	0
358	20250207	152800	356663340	1684	1684	1684	1684	0
359	20250207	152700	356663340	1684	1684	1684	1684	0
360	20250207	152600	356663340	1684	1684	1684	1684	0
361	20250207	152500	356663340	1684	1684	1684	1684	0
362	20250207	152400	356663340	1684	1684	1684	1684	0
363	20250207	152300	356663340	1684	1684	1684	1684	0
364	20250207	152200	356663340	1684	1684	1684	1684	0
365	20250207	152100	356663340	1684	1684	1684	1684	0
366	20250207	152000	356663340	1684	1684	1684	1684	0
367	20250207	151900	356663340	1684	1683	1684	1683	266
368	20250207	151800	356215557	1683	1683	1683	1683	80
369	20250207	151700	356080917	1683	1683	1683	1683	20
370	20250207	151600	356047257	1684	1684	1684	1684	0
371	20250207	151500	356047257	1684	1684	1684	1684	229
372	20250207	151400	355661621	1684	1685	1685	1684	17
373	20250207	151300	355632985	1690	1690	1690	1690	43
374	20250207	151200	355560315	1690	1690	1690	1690	57
375	20250207	151100	355463985	1690	1690	1690	1690	4
376	20250207	151000	355457225	1686	1685	1686	1685	717
377	20250207	150900	354248394	1686	1686	1686	1685	19
378	20250207	150800	354216370	1686	1686	1686	1686	5
379	20250207	150700	354207940	1685	1686	1686	1685	229
380	20250207	150600	353821896	1686	1686	1686	1686	4
381	20250207	150500	353815152	1685	1685	1685	1685	0
382	20250207	150400	353815152	1685	1686	1686	1685	1352
383	20250207	150300	351536077	1686	1687	1687	1686	54
384	20250207	150200	351445029	1687	1687	1687	1687	213
385	20250207	150100	351085698	1687	1687	1687	1687	3
386	20250207	150000	351080637	1687	1687	1687	1687	220
387	20250207	145900	350709497	1687	1687	1687	1687	876
388	20250207	145800	349231685	1687	1687	1687	1687	60
389	20250207	145700	349130465	1687	1687	1687	1687	0
390	20250207	145600	349130465	1687	1687	1687	1687	0
391	20250207	145500	349130465	1687	1687	1687	1687	0
392	20250207	145400	349130465	1687	1689	1689	1687	1000
393	20250207	145300	347442869	1690	1690	1690	1690	100
394	20250207	145200	347273869	1688	1688	1688	1688	30
395	20250207	145100	347223229	1689	1689	1689	1689	25
396	20250207	145000	347181004	1689	1689	1689	1689	229
397	20250207	144900	346794223	1690	1691	1691	1690	6848
398	20250207	144800	335220985	1692	1691	1692	1691	673
399	20250207	144700	334082642	1691	1691	1691	1691	1
400	20250207	144600	334080951	1692	1694	1694	1692	4021
401	20250207	144500	327277256	1694	1694	1694	1694	4
402	20250207	144400	327270480	1694	1694	1694	1694	10
403	20250207	144300	327253540	1693	1694	1694	1693	518
404	20250207	144200	326376565	1694	1694	1694	1694	3
405	20250207	144100	326371483	1693	1693	1693	1693	610
406	20250207	144000	325338753	1694	1694	1694	1694	24
407	20250207	143900	325298097	1694	1694	1694	1693	13
408	20250207	143800	325276086	1694	1694	1694	1694	22
409	20250207	143700	325238818	1693	1693	1693	1693	0
410	20250207	143600	325238818	1693	1695	1695	1693	956
411	20250207	143500	323619392	1696	1696	1696	1696	1327
412	20250207	143400	321368800	1696	1695	1696	1695	290
413	20250207	143300	320877050	1696	1696	1696	1696	0
414	20250207	143200	320877050	1696	1696	1696	1696	31
415	20250207	143100	320824474	1696	1696	1696	1696	394
416	20250207	143000	320156250	1696	1696	1696	1696	2
417	20250207	142900	320152858	1696	1696	1696	1696	1
418	20250207	142800	320151162	1695	1695	1695	1695	177
419	20250207	142700	319851147	1693	1693	1693	1693	0
420	20250207	142600	319851147	1693	1693	1693	1693	0
421	20250207	142500	319851147	1693	1693	1693	1693	0
422	20250207	142400	319851147	1693	1693	1693	1693	0
423	20250207	142300	319851147	1693	1693	1693	1693	0
424	20250207	142200	319851147	1693	1696	1696	1693	792
425	20250207	142100	318510225	1696	1696	1696	1696	0
426	20250207	142000	318510225	1696	1696	1696	1696	0
427	20250207	141900	318510225	1696	1696	1696	1696	0
428	20250207	141800	318510225	1696	1696	1696	1696	0
429	20250207	141700	318510225	1696	1696	1696	1696	2
430	20250207	141600	318506833	1693	1696	1696	1693	1215
431	20250207	141500	316449829	1696	1696	1696	1696	2
432	20250207	141400	316446437	1693	1693	1693	1693	0
433	20250207	141300	316446437	1693	1693	1693	1693	0
434	20250207	141200	316446437	1693	1693	1693	1693	0
435	20250207	141100	316446437	1693	1693	1693	1693	0
436	20250207	141000	316446437	1693	1693	1693	1693	193
437	20250207	140900	316119688	1693	1693	1693	1693	312
438	20250207	140800	315591472	1693	1693	1693	1693	2
439	20250207	140700	315588086	1693	1693	1693	1693	22
440	20250207	140600	315550840	1693	1693	1693	1693	0
441	20250207	140500	315550840	1693	1692	1693	1692	36
442	20250207	140400	315489909	1692	1692	1692	1692	674
443	20250207	140300	314349501	1693	1693	1693	1693	4
444	20250207	140200	314342729	1692	1692	1692	1692	248
445	20250207	140100	313923113	1692	1693	1693	1692	671
446	20250207	140000	312787310	1692	1692	1692	1692	51
447	20250207	135900	312701018	1697	1697	1697	1697	30
448	20250207	135800	312650108	1693	1693	1693	1693	30
449	20250207	135700	312599318	1698	1698	1698	1698	40
450	20250207	135600	312531398	1692	1692	1698	1692	82
451	20250207	135500	312392642	1698	1698	1698	1698	2
452	20250207	135400	312389246	1690	1690	1690	1690	288
453	20250207	135300	311902526	1690	1690	1690	1690	0
454	20250207	135200	311902526	1690	1690	1690	1690	0
455	20250207	135100	311902526	1690	1690	1690	1690	0
456	20250207	135000	311902526	1690	1691	1691	1690	1484
457	20250207	134900	309394415	1691	1691	1691	1691	0
458	20250207	134800	309394415	1691	1691	1691	1691	0
459	20250207	134700	309394415	1691	1691	1691	1691	0
460	20250207	134600	309394415	1691	1691	1691	1691	17
461	20250207	134500	309365668	1690	1691	1691	1690	293
462	20250207	134400	308870443	1690	1690	1690	1690	1006
463	20250207	134300	307170303	1692	1702	1702	1691	1976
464	20250207	134200	303814506	1705	1705	1705	1705	0
465	20250207	134100	303814506	1705	1705	1705	1705	5
466	20250207	134000	303805981	1708	1708	1708	1708	0
467	20250207	133900	303805981	1708	1708	1708	1708	39
468	20250207	133800	303739369	1705	1693	1705	1693	4105
469	20250207	133700	296753320	1693	1693	1693	1693	0
470	20250207	133600	296753320	1693	1693	1693	1693	0
471	20250207	133500	296753320	1693	1693	1693	1693	0
472	20250207	133400	296753320	1693	1693	1693	1693	0
473	20250207	133300	296753320	1693	1693	1693	1693	1
474	20250207	133200	296751627	1691	1692	1692	1691	684
475	20250207	133100	295594530	1692	1692	1692	1692	32
476	20250207	133000	295540386	1693	1693	1693	1693	0
477	20250207	132900	295540386	1693	1693	1693	1693	40
478	20250207	132800	295472666	1693	1692	1693	1692	33
479	20250207	132700	295416810	1693	1693	1693	1693	65
480	20250207	132600	295306765	1693	1693	1693	1693	0
481	20250207	132500	295306765	1693	1693	1693	1693	0
482	20250207	132400	295306765	1693	1693	1693	1693	3
483	20250207	132300	295301686	1693	1692	1693	1692	93
484	20250207	132200	295144328	1692	1692	1692	1692	61
485	20250207	132100	295041116	1693	1692	1693	1692	112
486	20250207	132000	294851610	1692	1693	1693	1692	725
487	20250207	131900	293624818	1693	1693	1693	1693	9
488	20250207	131800	293609581	1693	1693	1693	1693	51
489	20250207	131700	293523238	1693	1693	1693	1693	3
490	20250207	131600	293518159	1692	1692	1692	1692	0
491	20250207	131500	293518159	1692	1692	1692	1692	50
492	20250207	131400	293433559	1691	1691	1691	1691	0
493	20250207	131300	293433559	1691	1691	1691	1691	0
494	20250207	131200	293433559	1691	1691	1691	1691	13
495	20250207	131100	293411576	1691	1691	1691	1691	55
496	20250207	131000	293318571	1694	1694	1694	1694	130
497	20250207	130900	293098351	1694	1691	1694	1691	7
498	20250207	130800	293086508	1694	1694	1694	1694	2
499	20250207	130700	293083120	1691	1691	1691	1691	10
500	20250207	130600	293066210	1694	1693	1694	1693	63
501	20250207	130500	292959498	1691	1691	1692	1691	15
502	20250207	130400	292934128	1691	1691	1691	1691	0
503	20250207	130300	292934128	1691	1694	1694	1691	9
504	20250207	130200	292918903	1691	1691	1691	1691	0
505	20250207	130100	292918903	1691	1691	1691	1691	0
506	20250207	130000	292918903	1691	1691	1691	1691	187
507	20250207	125900	292602686	1694	1694	1694	1694	12
508	20250207	125800	292582358	1695	1695	1695	1695	0
509	20250207	125700	292582358	1695	1695	1695	1695	30
510	20250207	125600	292531508	1690	1691	1691	1690	787
511	20250207	125500	291201460	1695	1695	1695	1695	0
512	20250207	125400	291201460	1695	1695	1695	1695	22
513	20250207	125300	291164170	1695	1695	1695	1695	0
514	20250207	125200	291164170	1695	1695	1695	1695	2
515	20250207	125100	291160780	1690	1694	1695	1690	935
516	20250207	125000	289580576	1695	1695	1695	1695	0
517	20250207	124900	289580576	1695	1695	1695	1695	2
518	20250207	124800	289577186	1690	1690	1690	1690	1500
519	20250207	124700	287042186	1690	1686	1690	1685	116
520	20250207	124600	286846243	1686	1688	1688	1686	702
521	20250207	124500	285661786	1688	1688	1688	1688	0
522	20250207	124400	285661786	1688	1688	1688	1688	10
523	20250207	124300	285644906	1688	1688	1688	1688	142
524	20250207	124200	285405210	1689	1689	1689	1689	5
525	20250207	124100	285396765	1689	1690	1690	1688	348
526	20250207	124000	284809322	1690	1690	1690	1690	100
527	20250207	123900	284640322	1695	1695	1695	1695	0
528	20250207	123800	284640322	1695	1695	1695	1695	0
529	20250207	123700	284640322	1695	1695	1695	1695	5
530	20250207	123600	284631847	1691	1691	1691	1691	5
531	20250207	123500	284623392	1695	1695	1695	1695	2
532	20250207	123400	284620002	1695	1695	1695	1695	1
533	20250207	123300	284618307	1688	1688	1688	1688	0
534	20250207	123200	284618307	1688	1688	1688	1688	0
535	20250207	123100	284618307	1688	1689	1689	1688	3007
536	20250207	123000	279542172	1689	1689	1689	1689	0
537	20250207	122900	279542172	1689	1689	1689	1689	722
538	20250207	122800	278322714	1689	1692	1692	1689	256
539	20250207	122700	277890022	1692	1692	1692	1692	3
540	20250207	122600	277884946	1692	1692	1692	1692	16
541	20250207	122500	277857874	1695	1695	1695	1695	0
542	20250207	122400	277857874	1695	1695	1695	1695	2
543	20250207	122300	277854484	1693	1693	1693	1693	20
544	20250207	122200	277820624	1695	1695	1695	1695	0
545	20250207	122100	277820624	1695	1695	1695	1695	2
546	20250207	122000	277817234	1693	1693	1693	1693	10
547	20250207	121900	277800304	1692	1692	1692	1692	0
548	20250207	121800	277800304	1692	1692	1692	1692	0
549	20250207	121700	277800304	1692	1691	1692	1689	532
550	20250207	121600	276901336	1691	1691	1691	1691	0
551	20250207	121500	276901336	1691	1691	1691	1691	2
552	20250207	121400	276897954	1691	1691	1691	1691	1
553	20250207	121300	276896263	1694	1694	1694	1694	494
554	20250207	121200	276059427	1694	1694	1694	1694	101
555	20250207	121100	275888333	1694	1694	1694	1694	2
556	20250207	121000	275884945	1690	1690	1690	1690	964
557	20250207	120900	274255785	1690	1692	1692	1690	500
558	20250207	120800	273409997	1694	1694	1694	1694	0
559	20250207	120700	273409997	1694	1694	1694	1694	62
560	20250207	120600	273304969	1694	1694	1694	1694	0
561	20250207	120500	273304969	1694	1694	1694	1694	1
562	20250207	120400	273303275	1694	1692	1694	1692	174
563	20250207	120300	273008589	1694	1693	1694	1693	21
564	20250207	120200	272973035	1692	1692	1692	1692	19
565	20250207	120100	272940887	1692	1692	1692	1692	5
566	20250207	120000	272932427	1693	1693	1693	1693	0
567	20250207	115900	272932427	1693	1694	1694	1693	65
568	20250207	115800	272822322	1695	1695	1695	1695	1
569	20250207	115700	272820627	1695	1695	1695	1695	10
570	20250207	115600	272803677	1694	1694	1694	1694	0
571	20250207	115500	272803677	1694	1694	1694	1694	3
572	20250207	115400	272798595	1689	1689	1689	1689	0
573	20250207	115300	272798595	1689	1689	1689	1689	0
574	20250207	115200	272798595	1689	1689	1689	1689	473
575	20250207	115100	271999698	1689	1689	1689	1689	2
576	20250207	115000	271996320	1689	1689	1689	1689	10
577	20250207	114900	271979430	1689	1689	1689	1689	10
578	20250207	114800	271962540	1689	1689	1689	1689	0
579	20250207	114700	271962540	1689	1689	1689	1689	0
580	20250207	114600	271962540	1689	1689	1689	1689	5
581	20250207	114500	271954095	1689	1689	1689	1689	0
582	20250207	114400	271954095	1689	1689	1689	1689	0
583	20250207	114300	271954095	1689	1689	1689	1689	3
584	20250207	114200	271949028	1688	1688	1688	1688	250
585	20250207	114100	271527028	1690	1690	1690	1690	31
586	20250207	114000	271474638	1696	1696	1696	1696	0
587	20250207	113900	271474638	1696	1696	1696	1696	150
588	20250207	113800	271220238	1696	1696	1696	1696	0
589	20250207	113700	271220238	1696	1695	1696	1695	6
590	20250207	113600	271210063	1696	1690	1697	1690	622
591	20250207	113500	270158135	1690	1694	1694	1690	435
592	20250207	113400	269421529	1698	1698	1698	1698	38
593	20250207	113300	269357005	1700	1700	1700	1700	0
594	20250207	113200	269357005	1700	1700	1700	1700	0
595	20250207	113100	269357005	1700	1700	1700	1700	70
596	20250207	113000	269238005	1700	1700	1700	1700	52
597	20250207	112900	269149605	1700	1700	1700	1700	10
598	20250207	112800	269132605	1700	1700	1700	1700	38
599	20250207	112700	269068005	1700	1700	1700	1700	0
600	20250207	112600	269068005	1700	1700	1700	1700	0
601	20250207	112500	269068005	1700	1694	1700	1694	60
602	20250207	112400	268966039	1695	1692	1695	1692	249
603	20250207	112300	268544500	1688	1688	1688	1688	0
604	20250207	112200	268544500	1688	1688	1688	1688	0
605	20250207	112100	268544500	1688	1688	1688	1688	0
606	20250207	112000	268544500	1688	1688	1688	1688	0
607	20250207	111900	268544500	1688	1688	1688	1688	458
608	20250207	111800	267771396	1688	1688	1688	1688	0
609	20250207	111700	267771396	1688	1688	1688	1688	0
610	20250207	111600	267771396	1688	1688	1688	1688	1
611	20250207	111500	267769708	1692	1692	1692	1692	246
612	20250207	111400	267353476	1692	1689	1692	1688	718
613	20250207	111300	266140522	1689	1689	1689	1689	20
614	20250207	111200	266106742	1689	1690	1690	1689	65
615	20250207	111100	265996952	1689	1691	1691	1689	32
616	20250207	111000	265942890	1691	1690	1691	1690	47
617	20250207	110900	265863416	1689	1689	1689	1689	0
618	20250207	110800	265863416	1689	1689	1689	1689	0
619	20250207	110700	265863416	1689	1689	1689	1689	6
620	20250207	110600	265853282	1689	1690	1690	1689	4
621	20250207	110500	265846524	1689	1689	1689	1689	0
622	20250207	110400	265846524	1689	1689	1689	1689	0
623	20250207	110300	265846524	1689	1690	1690	1689	8
624	20250207	110200	265833008	1683	1683	1683	1683	1
625	20250207	110100	265831325	1682	1682	1682	1682	0
626	20250207	110000	265831325	1682	1682	1682	1682	1
627	20250207	105900	265829643	1691	1691	1691	1691	0
628	20250207	105800	265829643	1691	1691	1691	1691	3
629	20250207	105700	265824570	1682	1685	1685	1682	520
630	20250207	105600	264948731	1685	1685	1685	1685	0
631	20250207	105500	264948731	1685	1685	1685	1685	0
632	20250207	105400	264948731	1685	1685	1685	1685	0
633	20250207	105300	264948731	1685	1685	1685	1685	0
634	20250207	105200	264948731	1685	1685	1685	1685	500
635	20250207	105100	264106231	1685	1691	1691	1685	370
636	20250207	105000	263480567	1691	1691	1691	1691	55
637	20250207	104900	263387562	1689	1682	1689	1682	105
638	20250207	104800	263210252	1682	1682	1682	1682	0
639	20250207	104700	263210252	1682	1682	1682	1682	1
640	20250207	104600	263208570	1683	1683	1683	1683	545
641	20250207	104500	262291335	1681	1683	1683	1681	51
642	20250207	104400	262205602	1681	1681	1681	1681	0
643	20250207	104300	262205602	1681	1678	1681	1678	401
644	20250207	104200	261532308	1678	1678	1678	1678	4
645	20250207	104100	261525596	1674	1674	1674	1674	304
646	20250207	104000	261016700	1674	1674	1674	1674	0
647	20250207	103900	261016700	1674	1674	1674	1674	1016
648	20250207	103800	259315916	1678	1679	1679	1678	150
649	20250207	103700	259064211	1679	1679	1679	1679	10
650	20250207	103600	259047421	1673	1673	1673	1673	0
651	20250207	103500	259047421	1673	1673	1673	1673	126
652	20250207	103400	258836623	1673	1673	1673	1673	225
653	20250207	103300	258460198	1673	1673	1673	1673	3
654	20250207	103200	258455179	1673	1673	1673	1673	10
655	20250207	103100	258438449	1673	1673	1673	1673	1
656	20250207	103000	258436776	1674	1674	1674	1674	1384
657	20250207	102900	256119960	1673	1671	1673	1670	252
658	20250207	102800	255698611	1670	1673	1673	1670	4495
659	20250207	102700	248186377	1673	1674	1674	1671	871
660	20250207	102600	246729995	1674	1674	1674	1674	445
661	20250207	102500	245985065	1674	1674	1674	1674	51
662	20250207	102400	245899691	1674	1674	1674	1674	1224
663	20250207	102300	243850715	1674	1676	1676	1673	1736
664	20250207	102200	240943171	1679	1679	1679	1679	100
665	20250207	102100	240775271	1680	1675	1680	1675	1547
666	20250207	102000	238183966	1675	1675	1675	1675	820
667	20250207	101900	236810466	1675	1673	1675	1673	1872
668	20250207	101800	233675810	1673	1675	1675	1673	135
669	20250207	101700	233449745	1675	1681	1681	1673	567
670	20250207	101600	232499322	1681	1681	1682	1681	151
671	20250207	101500	232245391	1681	1680	1681	1673	3247
672	20250207	101400	226810370	1680	1680	1680	1680	60
673	20250207	101300	226709570	1680	1680	1680	1680	150
674	20250207	101200	226457570	1680	1676	1680	1672	42
675	20250207	101100	226387190	1672	1672	1672	1672	0
676	20250207	101000	226387190	1672	1674	1680	1672	11
677	20250207	100900	226368738	1671	1674	1674	1670	4467
678	20250207	100800	218904308	1674	1674	1680	1674	1545
679	20250207	100700	216317937	1674	1685	1685	1674	9701
680	20250207	100600	200042620	1685	1686	1686	1685	122
681	20250207	100500	199836938	1690	1690	1690	1690	230
682	20250207	100400	199448238	1690	1687	1690	1687	106
683	20250207	100300	199269113	1690	1690	1690	1690	20
684	20250207	100200	199235313	1690	1690	1690	1690	25
685	20250207	100100	199193063	1690	1690	1690	1690	95
686	20250207	100000	199032513	1682	1685	1685	1682	500
687	20250207	095900	198191282	1685	1685	1685	1685	1
688	20250207	095800	198189597	1685	1685	1685	1685	1
689	20250207	095700	198187912	1685	1685	1685	1685	208
690	20250207	095600	197837432	1684	1684	1684	1684	1207
691	20250207	095500	195804844	1684	1691	1691	1684	78
692	20250207	095400	195673170	1693	1693	1693	1693	6
693	20250207	095300	195663012	1684	1684	1684	1684	56
694	20250207	095200	195568708	1694	1694	1694	1694	204
695	20250207	095100	195223132	1682	1682	1682	1682	2
696	20250207	095000	195219768	1682	1694	1696	1682	2063
697	20250207	094900	191722097	1699	1699	1699	1699	0
698	20250207	094800	191722097	1699	1701	1701	1699	507
699	20250207	094700	190859700	1701	1701	1701	1701	12
700	20250207	094600	190839288	1701	1682	1701	1682	5466
701	20250207	094500	181644488	1682	1682	1682	1675	2476
702	20250207	094400	177497150	1675	1675	1675	1675	2014
703	20250207	094300	174123700	1674	1678	1678	1674	3799
704	20250207	094200	167758183	1678	1678	1678	1678	452
705	20250207	094100	166999727	1678	1678	1679	1678	150
706	20250207	094000	166748022	1679	1679	1679	1679	15
707	20250207	093900	166722837	1679	1683	1683	1679	13628
708	20250207	093800	143827382	1683	1683	1683	1681	662
709	20250207	093700	142713444	1681	1681	1681	1681	427
710	20250207	093600	141995657	1681	1681	1683	1681	1264
711	20250207	093500	139868790	1683	1684	1702	1680	9140
712	20250207	093400	124441225	1684	1682	1684	1680	578
713	20250207	093300	123468797	1681	1681	1681	1681	46
714	20250207	093200	123391471	1679	1682	1682	1679	4132
715	20250207	093100	116446416	1681	1683	1683	1681	6512
716	20250207	093000	105499602	1683	1683	1683	1681	418
717	20250207	092900	104796370	1683	1682	1683	1682	130
718	20250207	092800	104577585	1682	1691	1691	1682	609
719	20250207	092700	103548111	1692	1681	1692	1679	376
720	20250207	092600	102916272	1698	1679	1702	1679	2738
721	20250207	092500	98312477	1679	1680	1680	1671	916
722	20250207	092400	96775656	1680	1687	1687	1677	4626
723	20250207	092300	88990403	1687	1703	1703	1686	251
724	20250207	092200	88565399	1688	1695	1696	1688	2048
725	20250207	092100	85103000	1692	1706	1706	1692	1710
726	20250207	092000	82192087	1728	1710	1728	1705	368
727	20250207	091900	81563396	1728	1731	1731	1728	314
728	20250207	091800	81020176	1732	1732	1732	1732	0
729	20250207	091700	81020176	1732	1715	1732	1710	1287
730	20250207	091600	78817945	1725	1715	1725	1715	209
731	20250207	091500	78458480	1715	1710	1715	1710	293
732	20250207	091400	77956934	1709	1725	1725	1709	1648
733	20250207	091300	75120808	1725	1707	1725	1707	2824
734	20250207	091200	70282026	1701	1686	1701	1686	5025
735	20250207	091100	61758170	1681	1670	1685	1670	3113
736	20250207	091000	56538609	1668	1691	1691	1665	3686
737	20250207	090900	50370094	1660	1700	1700	1660	4672
738	20250207	090800	42524579	1693	1699	1699	1693	700
739	20250207	090700	41336479	1699	1693	1700	1687	2526
740	20250207	090600	37058991	1687	1688	1693	1687	438
741	20250207	090500	36319600	1689	1693	1697	1689	3565
742	20250207	090400	30282953	1693	1697	1698	1693	1698
743	20250207	090300	27404459	1698	1710	1710	1698	2390
744	20250207	090200	23330332	1712	1735	1735	1710	825
745	20250207	090100	21917778	1735	1745	1745	1705	9784
746	20250207	090000	4979979	1746	1746	1747	1746	2852