KissMeData/234300/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	205400	453544640	4085	4085	4085	4085	2566
3	20250207	205300	453544640	4085	4085	4085	4085	0
4	20250207	205200	453544640	4085	4085	4085	4085	0
5	20250207	205100	453544640	4085	4085	4085	4085	0
6	20250207	205000	453544640	4085	4085	4085	4085	0
7	20250207	204900	453544640	4085	4085	4085	4085	0
8	20250207	204800	453544640	4085	4085	4085	4085	0
9	20250207	204700	453544640	4085	4085	4085	4085	0
10	20250207	204600	453544640	4085	4085	4085	4085	0
11	20250207	204500	453544640	4085	4085	4085	4085	0
12	20250207	204400	453544640	4085	4085	4085	4085	0
13	20250207	204300	453544640	4085	4085	4085	4085	0
14	20250207	204200	453544640	4085	4085	4085	4085	0
15	20250207	204100	453544640	4085	4085	4085	4085	0
16	20250207	204000	453544640	4085	4085	4085	4085	0
17	20250207	203900	453544640	4085	4085	4085	4085	0
18	20250207	203800	453544640	4085	4085	4085	4085	0
19	20250207	203700	453544640	4085	4085	4085	4085	0
20	20250207	203600	453544640	4085	4085	4085	4085	0
21	20250207	203500	453544640	4085	4085	4085	4085	0
22	20250207	203400	453544640	4085	4085	4085	4085	0
23	20250207	203300	453544640	4085	4085	4085	4085	0
24	20250207	203200	453544640	4085	4085	4085	4085	0
25	20250207	203100	453544640	4085	4085	4085	4085	0
26	20250207	203000	453544640	4085	4085	4085	4085	0
27	20250207	202900	453544640	4085	4085	4085	4085	0
28	20250207	202800	453544640	4085	4085	4085	4085	0
29	20250207	202700	453544640	4085	4085	4085	4085	0
30	20250207	202600	453544640	4085	4085	4085	4085	0
31	20250207	202500	453544640	4085	4085	4085	4085	0
32	20250207	202400	453544640	4085	4085	4085	4085	2566
33	20250207	202300	453544640	4085	4085	4085	4085	0
34	20250207	202200	453544640	4085	4085	4085	4085	0
35	20250207	202100	453544640	4085	4085	4085	4085	0
36	20250207	202000	453544640	4085	4085	4085	4085	0
37	20250207	201900	453544640	4085	4085	4085	4085	0
38	20250207	201800	453544640	4085	4085	4085	4085	0
39	20250207	201700	453544640	4085	4085	4085	4085	0
40	20250207	201600	453544640	4085	4085	4085	4085	0
41	20250207	201500	453544640	4085	4085	4085	4085	0
42	20250207	201400	453544640	4085	4085	4085	4085	0
43	20250207	201300	453544640	4085	4085	4085	4085	0
44	20250207	201200	453544640	4085	4085	4085	4085	0
45	20250207	201100	453544640	4085	4085	4085	4085	0
46	20250207	201000	453544640	4085	4085	4085	4085	0
47	20250207	200900	453544640	4085	4085	4085	4085	0
48	20250207	200800	453544640	4085	4085	4085	4085	0
49	20250207	200700	453544640	4085	4085	4085	4085	0
50	20250207	200600	453544640	4085	4085	4085	4085	0
51	20250207	200500	453544640	4085	4085	4085	4085	0
52	20250207	200400	453544640	4085	4085	4085	4085	0
53	20250207	200300	453544640	4085	4085	4085	4085	0
54	20250207	200200	453544640	4085	4085	4085	4085	0
55	20250207	200100	453544640	4085	4085	4085	4085	0
56	20250207	200000	453544640	4085	4085	4085	4085	0
57	20250207	195900	453544640	4085	4085	4085	4085	0
58	20250207	195800	453544640	4085	4085	4085	4085	0
59	20250207	195700	453544640	4085	4085	4085	4085	0
60	20250207	195600	453544640	4085	4085	4085	4085	0
61	20250207	195500	453544640	4085	4085	4085	4085	0
62	20250207	195400	453544640	4085	4085	4085	4085	2566
63	20250207	195300	453544640	4085	4085	4085	4085	0
64	20250207	195200	453544640	4085	4085	4085	4085	0
65	20250207	195100	453544640	4085	4085	4085	4085	0
66	20250207	195000	453544640	4085	4085	4085	4085	0
67	20250207	194900	453544640	4085	4085	4085	4085	0
68	20250207	194800	453544640	4085	4085	4085	4085	0
69	20250207	194700	453544640	4085	4085	4085	4085	0
70	20250207	194600	453544640	4085	4085	4085	4085	0
71	20250207	194500	453544640	4085	4085	4085	4085	0
72	20250207	194400	453544640	4085	4085	4085	4085	0
73	20250207	194300	453544640	4085	4085	4085	4085	0
74	20250207	194200	453544640	4085	4085	4085	4085	0
75	20250207	194100	453544640	4085	4085	4085	4085	0
76	20250207	194000	453544640	4085	4085	4085	4085	0
77	20250207	193900	453544640	4085	4085	4085	4085	0
78	20250207	193800	453544640	4085	4085	4085	4085	0
79	20250207	193700	453544640	4085	4085	4085	4085	0
80	20250207	193600	453544640	4085	4085	4085	4085	0
81	20250207	193500	453544640	4085	4085	4085	4085	0
82	20250207	193400	453544640	4085	4085	4085	4085	0
83	20250207	193300	453544640	4085	4085	4085	4085	0
84	20250207	193200	453544640	4085	4085	4085	4085	0
85	20250207	193100	453544640	4085	4085	4085	4085	0
86	20250207	193000	453544640	4085	4085	4085	4085	0
87	20250207	192900	453544640	4085	4085	4085	4085	0
88	20250207	192800	453544640	4085	4085	4085	4085	0
89	20250207	192700	453544640	4085	4085	4085	4085	0
90	20250207	192600	453544640	4085	4085	4085	4085	0
91	20250207	192500	453544640	4085	4085	4085	4085	0
92	20250207	192400	453544640	4085	4085	4085	4085	2566
93	20250207	192300	453544640	4085	4085	4085	4085	0
94	20250207	192200	453544640	4085	4085	4085	4085	0
95	20250207	192100	453544640	4085	4085	4085	4085	0
96	20250207	192000	453544640	4085	4085	4085	4085	0
97	20250207	191900	453544640	4085	4085	4085	4085	0
98	20250207	191800	453544640	4085	4085	4085	4085	0
99	20250207	191700	453544640	4085	4085	4085	4085	0
100	20250207	191600	453544640	4085	4085	4085	4085	0
101	20250207	191500	453544640	4085	4085	4085	4085	0
102	20250207	191400	453544640	4085	4085	4085	4085	0
103	20250207	191300	453544640	4085	4085	4085	4085	0
104	20250207	191200	453544640	4085	4085	4085	4085	0
105	20250207	191100	453544640	4085	4085	4085	4085	0
106	20250207	191000	453544640	4085	4085	4085	4085	0
107	20250207	190900	453544640	4085	4085	4085	4085	0
108	20250207	190800	453544640	4085	4085	4085	4085	0
109	20250207	190700	453544640	4085	4085	4085	4085	0
110	20250207	190600	453544640	4085	4085	4085	4085	0
111	20250207	190500	453544640	4085	4085	4085	4085	0
112	20250207	190400	453544640	4085	4085	4085	4085	0
113	20250207	190300	453544640	4085	4085	4085	4085	0
114	20250207	190200	453544640	4085	4085	4085	4085	0
115	20250207	190100	453544640	4085	4085	4085	4085	0
116	20250207	190000	453544640	4085	4085	4085	4085	0
117	20250207	185900	453544640	4085	4085	4085	4085	0
118	20250207	185800	453544640	4085	4085	4085	4085	0
119	20250207	185700	453544640	4085	4085	4085	4085	0
120	20250207	185600	453544640	4085	4085	4085	4085	0
121	20250207	185500	453544640	4085	4085	4085	4085	0
122	20250207	185400	453544640	4085	4085	4085	4085	2566
123	20250207	185300	453544640	4085	4085	4085	4085	0
124	20250207	185200	453544640	4085	4085	4085	4085	0
125	20250207	185100	453544640	4085	4085	4085	4085	0
126	20250207	185000	453544640	4085	4085	4085	4085	0
127	20250207	184900	453544640	4085	4085	4085	4085	0
128	20250207	184800	453544640	4085	4085	4085	4085	0
129	20250207	184700	453544640	4085	4085	4085	4085	0
130	20250207	184600	453544640	4085	4085	4085	4085	0
131	20250207	184500	453544640	4085	4085	4085	4085	0
132	20250207	184400	453544640	4085	4085	4085	4085	0
133	20250207	184300	453544640	4085	4085	4085	4085	0
134	20250207	184200	453544640	4085	4085	4085	4085	0
135	20250207	184100	453544640	4085	4085	4085	4085	0
136	20250207	184000	453544640	4085	4085	4085	4085	0
137	20250207	183900	453544640	4085	4085	4085	4085	0
138	20250207	183800	453544640	4085	4085	4085	4085	0
139	20250207	183700	453544640	4085	4085	4085	4085	0
140	20250207	183600	453544640	4085	4085	4085	4085	0
141	20250207	183500	453544640	4085	4085	4085	4085	0
142	20250207	183400	453544640	4085	4085	4085	4085	0
143	20250207	183300	453544640	4085	4085	4085	4085	0
144	20250207	183200	453544640	4085	4085	4085	4085	0
145	20250207	183100	453544640	4085	4085	4085	4085	0
146	20250207	183000	453544640	4085	4085	4085	4085	0
147	20250207	182900	453544640	4085	4085	4085	4085	0
148	20250207	182800	453544640	4085	4085	4085	4085	0
149	20250207	182700	453544640	4085	4085	4085	4085	0
150	20250207	182600	453544640	4085	4085	4085	4085	0
151	20250207	182500	453544640	4085	4085	4085	4085	0
152	20250207	182400	453544640	4085	4085	4085	4085	2566
153	20250207	182300	453544640	4085	4085	4085	4085	0
154	20250207	182200	453544640	4085	4085	4085	4085	0
155	20250207	182100	453544640	4085	4085	4085	4085	0
156	20250207	182000	453544640	4085	4085	4085	4085	0
157	20250207	181900	453544640	4085	4085	4085	4085	0
158	20250207	181800	453544640	4085	4085	4085	4085	0
159	20250207	181700	453544640	4085	4085	4085	4085	0
160	20250207	181600	453544640	4085	4085	4085	4085	0
161	20250207	181500	453544640	4085	4085	4085	4085	0
162	20250207	181400	453544640	4085	4085	4085	4085	0
163	20250207	181300	453544640	4085	4085	4085	4085	0
164	20250207	181200	453544640	4085	4085	4085	4085	0
165	20250207	181100	453544640	4085	4085	4085	4085	0
166	20250207	181000	453544640	4085	4085	4085	4085	0
167	20250207	180900	453544640	4085	4085	4085	4085	0
168	20250207	180800	453544640	4085	4085	4085	4085	0
169	20250207	180700	453544640	4085	4085	4085	4085	0
170	20250207	180600	453544640	4085	4085	4085	4085	0
171	20250207	180500	453544640	4085	4085	4085	4085	0
172	20250207	180400	453544640	4085	4085	4085	4085	0
173	20250207	180300	453544640	4085	4085	4085	4085	0
174	20250207	180200	453544640	4085	4085	4085	4085	0
175	20250207	180100	453544640	4085	4085	4085	4085	0
176	20250207	180000	453544640	4085	4085	4085	4085	0
177	20250207	175900	453544640	4085	4085	4085	4085	0
178	20250207	175800	453544640	4085	4085	4085	4085	0
179	20250207	175700	453544640	4085	4085	4085	4085	0
180	20250207	175600	453544640	4085	4085	4085	4085	0
181	20250207	175500	453544640	4085	4085	4085	4085	0
182	20250207	175400	453544640	4085	4085	4085	4085	2566
183	20250207	175300	453544640	4085	4085	4085	4085	0
184	20250207	175200	453544640	4085	4085	4085	4085	0
185	20250207	175100	453544640	4085	4085	4085	4085	0
186	20250207	175000	453544640	4085	4085	4085	4085	0
187	20250207	174900	453544640	4085	4085	4085	4085	0
188	20250207	174800	453544640	4085	4085	4085	4085	0
189	20250207	174700	453544640	4085	4085	4085	4085	0
190	20250207	174600	453544640	4085	4085	4085	4085	0
191	20250207	174500	453544640	4085	4085	4085	4085	0
192	20250207	174400	453544640	4085	4085	4085	4085	0
193	20250207	174300	453544640	4085	4085	4085	4085	0
194	20250207	174200	453544640	4085	4085	4085	4085	0
195	20250207	174100	453544640	4085	4085	4085	4085	0
196	20250207	174000	453544640	4085	4085	4085	4085	0
197	20250207	173900	453544640	4085	4085	4085	4085	0
198	20250207	173800	453544640	4085	4085	4085	4085	0
199	20250207	173700	453544640	4085	4085	4085	4085	0
200	20250207	173600	453544640	4085	4085	4085	4085	0
201	20250207	173500	453544640	4085	4085	4085	4085	0
202	20250207	173400	453544640	4085	4085	4085	4085	0
203	20250207	173300	453544640	4085	4085	4085	4085	0
204	20250207	173200	453544640	4085	4085	4085	4085	0
205	20250207	173100	453544640	4085	4085	4085	4085	0
206	20250207	173000	453544640	4085	4085	4085	4085	0
207	20250207	172900	453544640	4085	4085	4085	4085	0
208	20250207	172800	453544640	4085	4085	4085	4085	0
209	20250207	172700	453544640	4085	4085	4085	4085	0
210	20250207	172600	453544640	4085	4085	4085	4085	0
211	20250207	172500	453544640	4085	4085	4085	4085	0
212	20250207	172400	453544640	4085	4085	4085	4085	2566
213	20250207	172300	453544640	4085	4085	4085	4085	0
214	20250207	172200	453544640	4085	4085	4085	4085	0
215	20250207	172100	453544640	4085	4085	4085	4085	0
216	20250207	172000	453544640	4085	4085	4085	4085	0
217	20250207	171900	453544640	4085	4085	4085	4085	0
218	20250207	171800	453544640	4085	4085	4085	4085	0
219	20250207	171700	453544640	4085	4085	4085	4085	0
220	20250207	171600	453544640	4085	4085	4085	4085	0
221	20250207	171500	453544640	4085	4085	4085	4085	0
222	20250207	171400	453544640	4085	4085	4085	4085	0
223	20250207	171300	453544640	4085	4085	4085	4085	0
224	20250207	171200	453544640	4085	4085	4085	4085	0
225	20250207	171100	453544640	4085	4085	4085	4085	0
226	20250207	171000	453544640	4085	4085	4085	4085	0
227	20250207	170900	453544640	4085	4085	4085	4085	0
228	20250207	170800	453544640	4085	4085	4085	4085	0
229	20250207	170700	453544640	4085	4085	4085	4085	0
230	20250207	170600	453544640	4085	4085	4085	4085	0
231	20250207	170500	453544640	4085	4085	4085	4085	0
232	20250207	170400	453544640	4085	4085	4085	4085	0
233	20250207	170300	453544640	4085	4085	4085	4085	0
234	20250207	170200	453544640	4085	4085	4085	4085	0
235	20250207	170100	453544640	4085	4085	4085	4085	0
236	20250207	170000	453544640	4085	4085	4085	4085	0
237	20250207	165900	453544640	4085	4085	4085	4085	0
238	20250207	165800	453544640	4085	4085	4085	4085	0
239	20250207	165700	453544640	4085	4085	4085	4085	0
240	20250207	165600	453544640	4085	4085	4085	4085	0
241	20250207	165500	453544640	4085	4085	4085	4085	0
242	20250207	165400	453544640	4085	4085	4085	4085	2566
243	20250207	165300	453544640	4085	4085	4085	4085	0
244	20250207	165200	453544640	4085	4085	4085	4085	0
245	20250207	165100	453544640	4085	4085	4085	4085	0
246	20250207	165000	453544640	4085	4085	4085	4085	0
247	20250207	164900	453544640	4085	4085	4085	4085	0
248	20250207	164800	453544640	4085	4085	4085	4085	0
249	20250207	164700	453544640	4085	4085	4085	4085	0
250	20250207	164600	453544640	4085	4085	4085	4085	0
251	20250207	164500	453544640	4085	4085	4085	4085	0
252	20250207	164400	453544640	4085	4085	4085	4085	0
253	20250207	164300	453544640	4085	4085	4085	4085	0
254	20250207	164200	453544640	4085	4085	4085	4085	0
255	20250207	164100	453544640	4085	4085	4085	4085	0
256	20250207	164000	453544640	4085	4085	4085	4085	0
257	20250207	163900	453544640	4085	4085	4085	4085	0
258	20250207	163800	453544640	4085	4085	4085	4085	0
259	20250207	163700	453544640	4085	4085	4085	4085	0
260	20250207	163600	453544640	4085	4085	4085	4085	0
261	20250207	163500	453544640	4085	4085	4085	4085	0
262	20250207	163400	453544640	4085	4085	4085	4085	0
263	20250207	163300	453544640	4085	4085	4085	4085	0
264	20250207	163200	453544640	4085	4085	4085	4085	0
265	20250207	163100	453544640	4085	4085	4085	4085	0
266	20250207	163000	453544640	4085	4085	4085	4085	0
267	20250207	162900	453544640	4085	4085	4085	4085	0
268	20250207	162800	453544640	4085	4085	4085	4085	0
269	20250207	162700	453544640	4085	4085	4085	4085	0
270	20250207	162600	453544640	4085	4085	4085	4085	0
271	20250207	162500	453544640	4085	4085	4085	4085	0
272	20250207	162400	453544640	4085	4085	4085	4085	2566
273	20250207	162300	453544640	4085	4085	4085	4085	0
274	20250207	162200	453544640	4085	4085	4085	4085	0
275	20250207	162100	453544640	4085	4085	4085	4085	0
276	20250207	162000	453544640	4085	4085	4085	4085	0
277	20250207	161900	453544640	4085	4085	4085	4085	0
278	20250207	161800	453544640	4085	4085	4085	4085	0
279	20250207	161700	453544640	4085	4085	4085	4085	0
280	20250207	161600	453544640	4085	4085	4085	4085	0
281	20250207	161500	453544640	4085	4085	4085	4085	0
282	20250207	161400	453544640	4085	4085	4085	4085	0
283	20250207	161300	453544640	4085	4085	4085	4085	0
284	20250207	161200	453544640	4085	4085	4085	4085	0
285	20250207	161100	453544640	4085	4085	4085	4085	0
286	20250207	161000	453544640	4085	4085	4085	4085	0
287	20250207	160900	453544640	4085	4085	4085	4085	0
288	20250207	160800	453544640	4085	4085	4085	4085	0
289	20250207	160700	453544640	4085	4085	4085	4085	0
290	20250207	160600	453544640	4085	4085	4085	4085	0
291	20250207	160500	453544640	4085	4085	4085	4085	0
292	20250207	160400	453544640	4085	4085	4085	4085	0
293	20250207	160300	453544640	4085	4085	4085	4085	0
294	20250207	160200	453544640	4085	4085	4085	4085	0
295	20250207	160100	453544640	4085	4085	4085	4085	0
296	20250207	160000	453544640	4085	4085	4085	4085	0
297	20250207	155900	453544640	4085	4085	4085	4085	0
298	20250207	155800	453544640	4085	4085	4085	4085	0
299	20250207	155700	453544640	4085	4085	4085	4085	0
300	20250207	155600	453544640	4085	4085	4085	4085	0
301	20250207	155500	453544640	4085	4085	4085	4085	0
302	20250207	155400	453544640	4085	4085	4085	4085	2566
303	20250207	155300	453544640	4085	4085	4085	4085	0
304	20250207	155200	453544640	4085	4085	4085	4085	0
305	20250207	155100	453544640	4085	4085	4085	4085	0
306	20250207	155000	453544640	4085	4085	4085	4085	0
307	20250207	154900	453544640	4085	4085	4085	4085	0
308	20250207	154800	453544640	4085	4085	4085	4085	0
309	20250207	154700	453544640	4085	4085	4085	4085	0
310	20250207	154600	453544640	4085	4085	4085	4085	0
311	20250207	154500	453544640	4085	4085	4085	4085	0
312	20250207	154400	453544640	4085	4085	4085	4085	0
313	20250207	154300	453544640	4085	4085	4085	4085	0
314	20250207	154200	453544640	4085	4085	4085	4085	0
315	20250207	154100	453544640	4085	4085	4085	4085	0
316	20250207	154000	453544640	4085	4085	4085	4085	0
317	20250207	153900	453544640	4085	4085	4085	4085	0
318	20250207	153800	453544640	4085	4085	4085	4085	0
319	20250207	153700	453544640	4085	4085	4085	4085	0
320	20250207	153600	453544640	4085	4085	4085	4085	0
321	20250207	153500	453544640	4085	4085	4085	4085	0
322	20250207	153400	453544640	4085	4085	4085	4085	0
323	20250207	153300	453544640	4085	4085	4085	4085	0
324	20250207	153200	453544640	4085	4085	4085	4085	0
325	20250207	153100	453544640	4085	4085	4085	4085	0
326	20250207	153000	453544640	4085	4085	4085	4085	2566
327	20250207	152900	443062530	4075	4075	4075	4075	0
328	20250207	152800	443062530	4075	4075	4075	4075	0
329	20250207	152700	443062530	4075	4075	4075	4075	0
330	20250207	152600	443062530	4075	4075	4075	4075	0
331	20250207	152500	443062530	4075	4075	4075	4075	0
332	20250207	152400	443062530	4075	4075	4075	4075	0
333	20250207	152300	443062530	4075	4075	4075	4075	0
334	20250207	152200	443062530	4075	4075	4075	4075	0
335	20250207	152100	443062530	4075	4075	4075	4075	0
336	20250207	152000	443062530	4075	4075	4075	4075	0
337	20250207	151900	443062530	4075	4040	4075	4040	591
338	20250207	151800	440659065	4040	4040	4040	4040	32
339	20250207	151700	440529785	4045	4045	4045	4045	288
340	20250207	151600	439364825	4050	4050	4050	4050	60
341	20250207	151500	439121825	4060	4060	4060	4060	6
342	20250207	151400	439097465	4060	4060	4060	4060	0
343	20250207	151300	439097465	4060	4060	4060	4045	923
344	20250207	151200	435360105	4045	4045	4045	4045	0
345	20250207	151100	435360105	4045	4045	4045	4045	0
346	20250207	151000	435360105	4045	4045	4045	4045	0
347	20250207	150900	435360105	4045	4060	4060	4045	11763
348	20250207	150800	387652660	4060	4060	4060	4060	60
349	20250207	150700	387409060	4060	4060	4060	4060	0
350	20250207	150600	387409060	4060	4060	4060	4060	1202
351	20250207	150500	382528940	4060	4060	4060	4060	0
352	20250207	150400	382528940	4060	4055	4060	4055	1021
353	20250207	150300	378386285	4055	4060	4060	4055	64
354	20250207	150200	378126745	4060	4060	4060	4060	200
355	20250207	150100	377314745	4055	4055	4055	4055	0
356	20250207	150000	377314745	4055	4055	4055	4055	0
357	20250207	145900	377314745	4055	4055	4055	4055	60
358	20250207	145800	377071445	4060	4060	4060	4060	743
359	20250207	145700	374054865	4055	4055	4055	4055	0
360	20250207	145600	374054865	4055	4055	4055	4055	0
361	20250207	145500	374054865	4055	4055	4055	4055	0
362	20250207	145400	374054865	4055	4055	4055	4055	120
363	20250207	145300	373568265	4060	4060	4060	4060	0
364	20250207	145200	373568265	4060	4060	4060	4060	5
365	20250207	145100	373547965	4055	4055	4055	4055	150
366	20250207	145000	372939715	4055	4055	4055	4055	80
367	20250207	144900	372615315	4065	4065	4065	4065	0
368	20250207	144800	372615315	4065	4065	4065	4065	0
369	20250207	144700	372615315	4065	4065	4065	4065	0
370	20250207	144600	372615315	4065	4065	4065	4065	1
371	20250207	144500	372611250	4060	4060	4060	4055	1034
372	20250207	144400	368415730	4060	4060	4060	4060	0
373	20250207	144300	368415730	4060	4060	4060	4060	100
374	20250207	144200	368009730	4075	4075	4075	4075	0
375	20250207	144100	368009730	4075	4075	4075	4075	0
376	20250207	144000	368009730	4075	4075	4075	4075	0
377	20250207	143900	368009730	4075	4075	4075	4075	1
378	20250207	143800	368005655	4075	4065	4075	4060	907
379	20250207	143700	364323205	4080	4080	4080	4080	0
380	20250207	143600	364323205	4080	4080	4080	4080	10626
381	20250207	143500	320969125	4095	4070	4095	4070	1117
382	20250207	143400	316416060	4065	4065	4065	4065	0
383	20250207	143300	316416060	4065	4065	4065	4065	0
384	20250207	143200	316416060	4065	4065	4065	4065	59
385	20250207	143100	316176225	4065	4065	4065	4065	60
386	20250207	143000	315932325	4060	4060	4060	4060	0
387	20250207	142900	315932325	4060	4060	4060	4060	0
388	20250207	142800	315932325	4060	4060	4060	4060	0
389	20250207	142700	315932325	4060	4060	4060	4060	60
390	20250207	142600	315688725	4060	4060	4060	4060	0
391	20250207	142500	315688725	4060	4060	4060	4060	0
392	20250207	142400	315688725	4060	4060	4060	4060	0
393	20250207	142300	315688725	4060	4060	4060	4060	60
394	20250207	142200	315445125	4060	4060	4060	4060	0
395	20250207	142100	315445125	4060	4060	4060	4060	0
396	20250207	142000	315445125	4060	4060	4060	4060	0
397	20250207	141900	315445125	4060	4060	4060	4060	0
398	20250207	141800	315445125	4060	4060	4060	4060	60
399	20250207	141700	315201525	4060	4060	4060	4060	10
400	20250207	141600	315160925	4060	4060	4060	4060	10
401	20250207	141500	315120325	4060	4060	4060	4060	0
402	20250207	141400	315120325	4060	4060	4060	4060	53
403	20250207	141300	314905145	4060	4060	4060	4060	0
404	20250207	141200	314905145	4060	4060	4060	4060	0
405	20250207	141100	314905145	4060	4060	4060	4060	0
406	20250207	141000	314905145	4060	4060	4060	4060	398
407	20250207	140900	313289265	4065	4065	4065	4065	0
408	20250207	140800	313289265	4065	4065	4065	4065	0
409	20250207	140700	313289265	4065	4065	4065	4065	0
410	20250207	140600	313289265	4065	4065	4065	4065	0
411	20250207	140500	313289265	4065	4065	4065	4065	59
412	20250207	140400	313049430	4070	4070	4070	4070	30
413	20250207	140300	312927330	4070	4070	4070	4070	250
414	20250207	140200	311909830	4070	4070	4070	4070	0
415	20250207	140100	311909830	4070	4065	4070	4065	246
416	20250207	140000	310908910	4065	4065	4065	4065	0
417	20250207	135900	310908910	4065	4065	4065	4065	0
418	20250207	135800	310908910	4065	4065	4065	4065	0
419	20250207	135700	310908910	4065	4065	4065	4065	0
420	20250207	135600	310908910	4065	4060	4065	4060	61
421	20250207	135500	310661245	4065	4065	4065	4065	45
422	20250207	135400	310478320	4065	4065	4065	4065	55
423	20250207	135300	310254745	4060	4060	4060	4060	0
424	20250207	135200	310254745	4060	4060	4060	4060	60
425	20250207	135100	310011145	4060	4060	4060	4060	0
426	20250207	135000	310011145	4060	4060	4060	4060	200
427	20250207	134900	309199145	4060	4060	4060	4060	0
428	20250207	134800	309199145	4060	4060	4060	4060	5
429	20250207	134700	309178845	4060	4060	4060	4060	60
430	20250207	134600	308935245	4060	4060	4060	4060	0
431	20250207	134500	308935245	4060	4060	4060	4060	0
432	20250207	134400	308935245	4060	4060	4060	4060	0
433	20250207	134300	308935245	4060	4060	4060	4060	359
434	20250207	134200	307477705	4065	4065	4065	4065	1
435	20250207	134100	307473640	4060	4060	4060	4060	3
436	20250207	134000	307461460	4060	4060	4060	4060	0
437	20250207	133900	307461460	4060	4060	4060	4060	0
438	20250207	133800	307461460	4060	4060	4060	4060	60
439	20250207	133700	307217860	4060	4060	4060	4060	0
440	20250207	133600	307217860	4060	4060	4060	4060	500
441	20250207	133500	305187860	4060	4060	4060	4060	0
442	20250207	133400	305187860	4060	4060	4060	4060	65
443	20250207	133300	304923960	4060	4060	4060	4060	0
444	20250207	133200	304923960	4060	4060	4060	4060	0
445	20250207	133100	304923960	4060	4060	4060	4060	0
446	20250207	133000	304923960	4060	4060	4060	4060	0
447	20250207	132900	304923960	4060	4060	4060	4060	60
448	20250207	132800	304680360	4065	4065	4065	4065	0
449	20250207	132700	304680360	4065	4065	4065	4065	4
450	20250207	132600	304664100	4070	4070	4070	4070	0
451	20250207	132500	304664100	4070	4070	4070	4070	0
452	20250207	132400	304664100	4070	4070	4070	4070	0
453	20250207	132300	304664100	4070	4070	4070	4070	44
454	20250207	132200	304485020	4065	4065	4065	4065	56
455	20250207	132100	304257380	4060	4055	4060	4055	456
456	20250207	132000	302406315	4055	4055	4055	4055	643
457	20250207	131900	299798950	4050	4055	4055	4050	359
458	20250207	131800	298343210	4055	4055	4055	4055	683
459	20250207	131700	295573645	4055	4055	4055	4055	0
460	20250207	131600	295573645	4055	4055	4055	4055	59
461	20250207	131500	295334400	4055	4055	4055	4055	1
462	20250207	131400	295330345	4060	4060	4060	4060	22
463	20250207	131300	295241025	4060	4060	4060	4060	179
464	20250207	131200	294514285	4060	4060	4060	4060	0
465	20250207	131100	294514285	4060	4060	4060	4060	260
466	20250207	131000	293458685	4060	4060	4060	4060	0
467	20250207	130900	293458685	4060	4060	4060	4060	0
468	20250207	130800	293458685	4060	4060	4060	4060	0
469	20250207	130700	293458685	4060	4060	4060	4060	60
470	20250207	130600	293215085	4065	4065	4065	4065	0
471	20250207	130500	293215085	4065	4065	4065	4065	1
472	20250207	130400	293211020	4060	4060	4060	4060	0
473	20250207	130300	293211020	4060	4060	4060	4060	0
474	20250207	130200	293211020	4060	4060	4060	4060	181
475	20250207	130100	292476160	4060	4060	4065	4060	1432
476	20250207	130000	286662235	4055	4055	4055	4055	59
477	20250207	125900	286422990	4055	4055	4055	4055	1
478	20250207	125800	286418935	4060	4060	4060	4060	0
479	20250207	125700	286418935	4060	4060	4060	4060	0
480	20250207	125600	286418935	4060	4060	4060	4060	0
481	20250207	125500	286418935	4060	4045	4060	4045	289
482	20250207	125400	285249915	4045	4050	4050	4045	356
483	20250207	125300	283808360	4050	4050	4055	4050	90
484	20250207	125200	283443855	4050	4050	4050	4050	100
485	20250207	125100	283038855	4050	4050	4050	4050	0
486	20250207	125000	283038855	4050	4050	4050	4050	0
487	20250207	124900	283038855	4050	4050	4050	4050	59
488	20250207	124800	282799905	4055	4055	4055	4055	0
489	20250207	124700	282799905	4055	4055	4055	4055	0
490	20250207	124600	282799905	4055	4055	4055	4055	10
491	20250207	124500	282759355	4050	4050	4050	4050	60
492	20250207	124400	282516355	4050	4050	4050	4050	7
493	20250207	124300	282488005	4045	4045	4045	4045	0
494	20250207	124200	282488005	4045	4045	4050	4045	40
495	20250207	124100	282326200	4045	4045	4045	4045	51
496	20250207	124000	282119905	4050	4040	4050	4040	19
497	20250207	123900	282043135	4040	4040	4040	4040	32
498	20250207	123800	281913855	4040	4040	4040	4040	1
499	20250207	123700	281909815	4035	4045	4045	4035	5715
500	20250207	123600	258829675	4045	4050	4050	4045	2
501	20250207	123500	258821580	4050	4050	4055	4050	2509
502	20250207	123400	248660125	4050	4050	4050	4050	0
503	20250207	123300	248660125	4050	4050	4050	4050	1
504	20250207	123200	248656075	4050	4055	4055	4050	4031
505	20250207	123100	232321180	4055	4055	4055	4055	662
506	20250207	123000	229636770	4060	4060	4060	4060	0
507	20250207	122900	229636770	4060	4060	4060	4060	2
508	20250207	122800	229628650	4055	4055	4055	4055	247
509	20250207	122700	228627065	4055	4055	4055	4055	62
510	20250207	122600	228375655	4055	4055	4055	4055	0
511	20250207	122500	228375655	4055	4055	4055	4055	0
512	20250207	122400	228375655	4055	4055	4055	4055	700
513	20250207	122300	225537155	4055	4055	4055	4055	0
514	20250207	122200	225537155	4055	4060	4060	4055	68
515	20250207	122100	225261370	4060	4060	4060	4060	0
516	20250207	122000	225261370	4060	4060	4060	4060	0
517	20250207	121900	225261370	4060	4055	4060	4055	2
518	20250207	121800	225253255	4060	4065	4065	4060	9
519	20250207	121700	225216710	4055	4060	4060	4055	300
520	20250207	121600	223999650	4065	4065	4065	4065	0
521	20250207	121500	223999650	4065	4065	4065	4065	1
522	20250207	121400	223995585	4060	4060	4060	4060	0
523	20250207	121300	223995585	4060	4060	4060	4060	0
524	20250207	121200	223995585	4060	4060	4060	4060	0
525	20250207	121100	223995585	4060	4060	4060	4060	0
526	20250207	121000	223995585	4060	4060	4060	4060	277
527	20250207	120900	222870965	4060	4055	4060	4055	82
528	20250207	120800	222538345	4060	4060	4060	4060	0
529	20250207	120700	222538345	4060	4055	4060	4055	2
530	20250207	120600	222530230	4060	4060	4060	4060	0
531	20250207	120500	222530230	4060	4060	4060	4060	1
532	20250207	120400	222526170	4055	4060	4060	4055	61
533	20250207	120300	222278810	4055	4055	4055	4055	0
534	20250207	120200	222278810	4055	4055	4055	4055	0
535	20250207	120100	222278810	4055	4055	4055	4055	280
536	20250207	120000	221143410	4055	4055	4055	4055	60
537	20250207	115900	220900110	4060	4060	4060	4060	0
538	20250207	115800	220900110	4060	4060	4060	4060	2
539	20250207	115700	220891990	4060	4060	4060	4060	1
540	20250207	115600	220887930	4055	4055	4055	4055	21
541	20250207	115500	220802775	4055	4050	4055	4050	93
542	20250207	115400	220425955	4050	4050	4050	4050	6
543	20250207	115300	220401655	4055	4050	4055	4050	15
544	20250207	115200	220340880	4050	4050	4050	4050	0
545	20250207	115100	220340880	4050	4050	4050	4050	25
546	20250207	115000	220239630	4050	4050	4050	4050	81
547	20250207	114900	219911580	4050	4050	4050	4050	0
548	20250207	114800	219911580	4050	4060	4060	4050	520
549	20250207	114700	217805380	4060	4050	4060	4050	780
550	20250207	114600	214645880	4055	4055	4055	4055	50
551	20250207	114500	214443130	4055	4055	4055	4055	0
552	20250207	114400	214443130	4055	4055	4055	4055	10
553	20250207	114300	214402580	4050	4050	4050	4050	0
554	20250207	114200	214402580	4050	4050	4050	4050	120
555	20250207	114100	213916580	4050	4050	4050	4050	0
556	20250207	114000	213916580	4050	4050	4050	4050	0
557	20250207	113900	213916580	4050	4050	4050	4050	0
558	20250207	113800	213916580	4050	4050	4050	4050	0
559	20250207	113700	213916580	4050	4050	4050	4050	0
560	20250207	113600	213916580	4050	4050	4050	4050	0
561	20250207	113500	213916580	4050	4050	4050	4050	0
562	20250207	113400	213916580	4050	4050	4050	4050	0
563	20250207	113300	213916580	4050	4055	4055	4050	305
564	20250207	113200	212679890	4055	4055	4055	4055	0
565	20250207	113100	212679890	4055	4055	4055	4055	0
566	20250207	113000	212679890	4055	4055	4055	4055	59
567	20250207	112900	212440645	4055	4055	4055	4055	0
568	20250207	112800	212440645	4055	4055	4055	4055	60
569	20250207	112700	212197345	4055	4055	4055	4055	0
570	20250207	112600	212197345	4055	4055	4055	4055	3
571	20250207	112500	212185180	4055	4055	4055	4055	0
572	20250207	112400	212185180	4055	4050	4055	4050	810
573	20250207	112300	208904430	4055	4055	4055	4055	2
574	20250207	112200	208896320	4055	4055	4055	4055	0
575	20250207	112100	208896320	4055	4055	4055	4055	0
576	20250207	112000	208896320	4055	4055	4055	4055	213
577	20250207	111900	208032605	4070	4070	4070	4070	0
578	20250207	111800	208032605	4070	4070	4070	4070	0
579	20250207	111700	208032605	4070	4070	4070	4070	0
580	20250207	111600	208032605	4070	4070	4070	4070	0
581	20250207	111500	208032605	4070	4070	4070	4070	0
582	20250207	111400	208032605	4070	4070	4070	4070	0
583	20250207	111300	208032605	4070	4070	4070	4070	1
584	20250207	111200	208028535	4065	4065	4065	4065	0
585	20250207	111100	208028535	4065	4060	4065	4060	120
586	20250207	111000	207541035	4065	4065	4065	4065	0
587	20250207	110900	207541035	4065	4065	4065	4065	0
588	20250207	110800	207541035	4065	4065	4065	4065	2
589	20250207	110700	207532905	4065	4050	4065	4050	43
590	20250207	110600	207358740	4055	4055	4055	4055	58
591	20250207	110500	207123550	4070	4070	4070	4070	159
592	20250207	110400	206476420	4070	4060	4070	4060	63
593	20250207	110300	206220620	4055	4055	4055	4055	42
594	20250207	110200	206050310	4050	4050	4050	4050	0
595	20250207	110100	206050310	4050	4050	4050	4050	59
596	20250207	110000	205811360	4055	4055	4055	4055	1
597	20250207	105900	205807305	4055	4055	4055	4055	0
598	20250207	105800	205807305	4055	4055	4055	4055	0
599	20250207	105700	205807305	4055	4055	4055	4055	156
600	20250207	105600	205174725	4055	4055	4055	4055	0
601	20250207	105500	205174725	4055	4045	4055	4045	209
602	20250207	105400	204328410	4050	4050	4050	4050	251
603	20250207	105300	203311860	4050	4050	4050	4050	10
604	20250207	105200	203271360	4055	4055	4055	4055	10
605	20250207	105100	203230810	4055	4055	4055	4055	0
606	20250207	105000	203230810	4055	4055	4055	4055	0
607	20250207	104900	203230810	4055	4055	4055	4055	6
608	20250207	104800	203206480	4050	4045	4050	4045	120
609	20250207	104700	202720780	4045	4045	4045	4045	0
610	20250207	104600	202720780	4045	4045	4045	4045	0
611	20250207	104500	202720780	4045	4045	4045	4045	100
612	20250207	104400	202316280	4045	4045	4045	4045	30
613	20250207	104300	202194930	4040	4055	4055	4040	47
614	20250207	104200	202005035	4055	4050	4055	4050	501
615	20250207	104100	199973485	4055	4050	4055	4035	5041
616	20250207	104000	179595065	4050	4050	4050	4050	4
617	20250207	103900	179578865	4050	4050	4050	4050	9
618	20250207	103800	179542415	4055	4055	4055	4055	58
619	20250207	103700	179307225	4055	4055	4055	4055	2
620	20250207	103600	179299115	4050	4055	4055	4050	60
621	20250207	103500	179056090	4050	4050	4050	4050	145
622	20250207	103400	178468840	4050	4050	4050	4050	0
623	20250207	103300	178468840	4050	4050	4050	4050	1
624	20250207	103200	178464790	4050	4055	4055	4050	552
625	20250207	103100	176229185	4050	4050	4050	4050	0
626	20250207	103000	176229185	4050	4055	4055	4050	151
627	20250207	102900	175617460	4055	4055	4055	4055	303
628	20250207	102800	174388795	4055	4055	4055	4055	0
629	20250207	102700	174388795	4055	4055	4055	4055	0
630	20250207	102600	174388795	4055	4055	4055	4055	77
631	20250207	102500	174076560	4060	4060	4060	4060	500
632	20250207	102400	172046560	4065	4065	4065	4065	0
633	20250207	102300	172046560	4065	4055	4065	4055	206
634	20250207	102200	171211160	4045	4050	4050	4045	120
635	20250207	102100	170725705	4045	4055	4055	4045	349
636	20250207	102000	169311995	4055	4055	4055	4055	0
637	20250207	101900	169311995	4055	4050	4055	4045	990
638	20250207	101800	165302490	4050	4065	4070	4050	3309
639	20250207	101700	151867685	4065	4070	4070	4065	433
640	20250207	101600	150107535	4075	4070	4075	4070	1062
641	20250207	101500	145785180	4075	4075	4075	4070	246
642	20250207	101400	144783940	4075	4075	4075	4075	240
643	20250207	101300	143805940	4075	4080	4080	4075	2440
644	20250207	101200	133862825	4080	4085	4085	4080	15
645	20250207	101100	133801575	4080	4080	4080	4080	0
646	20250207	101000	133801575	4080	4080	4080	4080	7
647	20250207	100900	133773015	4080	4080	4080	4080	13
648	20250207	100800	133719975	4080	4080	4080	4080	534
649	20250207	100700	131541255	4080	4085	4085	4080	9
650	20250207	100600	131504495	4085	4085	4085	4085	10
651	20250207	100500	131463645	4085	4085	4085	4085	12
652	20250207	100400	131414625	4080	4080	4080	4080	0
653	20250207	100300	131414625	4080	4080	4080	4080	1741
654	20250207	100200	124311345	4080	4080	4080	4080	0
655	20250207	100100	124311345	4080	4080	4080	4080	0
656	20250207	100000	124311345	4080	4080	4080	4080	300
657	20250207	095900	123087345	4080	4075	4080	4075	56
658	20250207	095800	122859135	4080	4085	4085	4080	305
659	20250207	095700	121614710	4095	4095	4095	4095	0
660	20250207	095600	121614710	4095	4095	4095	4095	0
661	20250207	095500	121614710	4095	4095	4095	4095	16
662	20250207	095400	121549190	4080	4080	4080	4080	50
663	20250207	095300	121345190	4080	4080	4080	4080	5
664	20250207	095200	121324790	4080	4100	4100	4080	10001
665	20250207	095100	80520690	4080	4080	4100	4080	121
666	20250207	095000	80026990	4085	4085	4085	4085	200
667	20250207	094900	79209990	4085	4085	4085	4085	204
668	20250207	094800	78376650	4090	4095	4095	4090	96
669	20250207	094700	77983970	4105	4105	4105	4105	7
670	20250207	094600	77955235	4105	4095	4105	4095	1013
671	20250207	094500	73801990	4090	4095	4095	4090	63
672	20250207	094400	73544300	4095	4095	4095	4095	27
673	20250207	094300	73433735	4105	4105	4105	4105	1
674	20250207	094200	73429630	4100	4100	4100	4100	79
675	20250207	094100	73105730	4090	4095	4095	4090	310
676	20250207	094000	71837530	4100	4100	4100	4100	0
677	20250207	093900	71837530	4100	4100	4100	4100	0
678	20250207	093800	71837530	4100	4095	4100	4095	228
679	20250207	093700	70903015	4095	4100	4100	4095	163
680	20250207	093600	70234765	4105	4105	4105	4105	0
681	20250207	093500	70234765	4105	4105	4105	4105	9
682	20250207	093400	70197820	4110	4110	4110	4110	0
683	20250207	093300	70197820	4110	4105	4110	4105	20
684	20250207	093200	70115670	4110	4115	4115	4110	237
685	20250207	093100	69141100	4110	4110	4110	4105	642
686	20250207	093000	66503500	4110	4110	4110	4110	6
687	20250207	092900	66478840	4110	4110	4110	4085	502
688	20250207	092800	64426885	4110	4105	4110	4105	334
689	20250207	092700	63054445	4105	4105	4105	4105	280
690	20250207	092600	61905045	4105	4105	4105	4105	277
691	20250207	092500	60767960	4110	4100	4110	4100	101
692	20250207	092400	60353850	4100	4100	4100	4100	167
693	20250207	092300	59669150	4110	4100	4110	4100	62
694	20250207	092200	59414935	4100	4100	4100	4100	73
695	20250207	092100	59115635	4110	4110	4110	4110	243
696	20250207	092000	58116905	4110	4090	4110	4090	159
697	20250207	091900	57465895	4105	4100	4105	4100	139
698	20250207	091800	56895595	4085	4085	4085	4085	20
699	20250207	091700	56813895	4080	4100	4100	4080	980
700	20250207	091600	52811640	4100	4085	4100	4085	102
701	20250207	091500	52394900	4090	4090	4090	4085	783
702	20250207	091400	49195615	4090	4090	4090	4090	60
703	20250207	091300	48950215	4080	4095	4095	4080	1703
704	20250207	091200	41995010	4100	4100	4100	4100	0
705	20250207	091100	41995010	4100	4085	4100	4085	71
706	20250207	091000	41704835	4085	4085	4085	4080	66
707	20250207	090900	41435240	4085	4085	4085	4085	82
708	20250207	090800	41100270	4075	4075	4075	4075	0
709	20250207	090700	41100270	4075	4075	4075	4075	0
710	20250207	090600	41100270	4075	4070	4075	4065	1786
711	20250207	090500	33828900	4090	4090	4090	4090	2
712	20250207	090400	33820720	4095	4075	4105	4065	1342
713	20250207	090300	28357765	4075	4075	4075	4075	411
714	20250207	090200	26682940	4080	4100	4125	4080	2704
715	20250207	090100	15622375	4100	4100	4100	4100	706
716	20250207	090000	12727775	4105	4130	4130	4105	2944