KissMeData/223250/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	205000	268590545	2905	2905	2905	2905	3467
3	20250207	204900	268590545	2905	2905	2905	2905	0
4	20250207	204800	268590545	2905	2905	2905	2905	0
5	20250207	204700	268590545	2905	2905	2905	2905	0
6	20250207	204600	268590545	2905	2905	2905	2905	0
7	20250207	204500	268590545	2905	2905	2905	2905	0
8	20250207	204400	268590545	2905	2905	2905	2905	0
9	20250207	204300	268590545	2905	2905	2905	2905	0
10	20250207	204200	268590545	2905	2905	2905	2905	0
11	20250207	204100	268590545	2905	2905	2905	2905	0
12	20250207	204000	268590545	2905	2905	2905	2905	0
13	20250207	203900	268590545	2905	2905	2905	2905	0
14	20250207	203800	268590545	2905	2905	2905	2905	0
15	20250207	203700	268590545	2905	2905	2905	2905	0
16	20250207	203600	268590545	2905	2905	2905	2905	0
17	20250207	203500	268590545	2905	2905	2905	2905	0
18	20250207	203400	268590545	2905	2905	2905	2905	0
19	20250207	203300	268590545	2905	2905	2905	2905	0
20	20250207	203200	268590545	2905	2905	2905	2905	0
21	20250207	203100	268590545	2905	2905	2905	2905	0
22	20250207	203000	268590545	2905	2905	2905	2905	0
23	20250207	202900	268590545	2905	2905	2905	2905	0
24	20250207	202800	268590545	2905	2905	2905	2905	0
25	20250207	202700	268590545	2905	2905	2905	2905	0
26	20250207	202600	268590545	2905	2905	2905	2905	0
27	20250207	202500	268590545	2905	2905	2905	2905	0
28	20250207	202400	268590545	2905	2905	2905	2905	0
29	20250207	202300	268590545	2905	2905	2905	2905	0
30	20250207	202200	268590545	2905	2905	2905	2905	0
31	20250207	202100	268590545	2905	2905	2905	2905	0
32	20250207	202000	268590545	2905	2905	2905	2905	3467
33	20250207	201900	268590545	2905	2905	2905	2905	0
34	20250207	201800	268590545	2905	2905	2905	2905	0
35	20250207	201700	268590545	2905	2905	2905	2905	0
36	20250207	201600	268590545	2905	2905	2905	2905	0
37	20250207	201500	268590545	2905	2905	2905	2905	0
38	20250207	201400	268590545	2905	2905	2905	2905	0
39	20250207	201300	268590545	2905	2905	2905	2905	0
40	20250207	201200	268590545	2905	2905	2905	2905	0
41	20250207	201100	268590545	2905	2905	2905	2905	0
42	20250207	201000	268590545	2905	2905	2905	2905	0
43	20250207	200900	268590545	2905	2905	2905	2905	0
44	20250207	200800	268590545	2905	2905	2905	2905	0
45	20250207	200700	268590545	2905	2905	2905	2905	0
46	20250207	200600	268590545	2905	2905	2905	2905	0
47	20250207	200500	268590545	2905	2905	2905	2905	0
48	20250207	200400	268590545	2905	2905	2905	2905	0
49	20250207	200300	268590545	2905	2905	2905	2905	0
50	20250207	200200	268590545	2905	2905	2905	2905	0
51	20250207	200100	268590545	2905	2905	2905	2905	0
52	20250207	200000	268590545	2905	2905	2905	2905	0
53	20250207	195900	268590545	2905	2905	2905	2905	0
54	20250207	195800	268590545	2905	2905	2905	2905	0
55	20250207	195700	268590545	2905	2905	2905	2905	0
56	20250207	195600	268590545	2905	2905	2905	2905	0
57	20250207	195500	268590545	2905	2905	2905	2905	0
58	20250207	195400	268590545	2905	2905	2905	2905	0
59	20250207	195300	268590545	2905	2905	2905	2905	0
60	20250207	195200	268590545	2905	2905	2905	2905	0
61	20250207	195100	268590545	2905	2905	2905	2905	0
62	20250207	195000	268590545	2905	2905	2905	2905	3467
63	20250207	194900	268590545	2905	2905	2905	2905	0
64	20250207	194800	268590545	2905	2905	2905	2905	0
65	20250207	194700	268590545	2905	2905	2905	2905	0
66	20250207	194600	268590545	2905	2905	2905	2905	0
67	20250207	194500	268590545	2905	2905	2905	2905	0
68	20250207	194400	268590545	2905	2905	2905	2905	0
69	20250207	194300	268590545	2905	2905	2905	2905	0
70	20250207	194200	268590545	2905	2905	2905	2905	0
71	20250207	194100	268590545	2905	2905	2905	2905	0
72	20250207	194000	268590545	2905	2905	2905	2905	0
73	20250207	193900	268590545	2905	2905	2905	2905	0
74	20250207	193800	268590545	2905	2905	2905	2905	0
75	20250207	193700	268590545	2905	2905	2905	2905	0
76	20250207	193600	268590545	2905	2905	2905	2905	0
77	20250207	193500	268590545	2905	2905	2905	2905	0
78	20250207	193400	268590545	2905	2905	2905	2905	0
79	20250207	193300	268590545	2905	2905	2905	2905	0
80	20250207	193200	268590545	2905	2905	2905	2905	0
81	20250207	193100	268590545	2905	2905	2905	2905	0
82	20250207	193000	268590545	2905	2905	2905	2905	0
83	20250207	192900	268590545	2905	2905	2905	2905	0
84	20250207	192800	268590545	2905	2905	2905	2905	0
85	20250207	192700	268590545	2905	2905	2905	2905	0
86	20250207	192600	268590545	2905	2905	2905	2905	0
87	20250207	192500	268590545	2905	2905	2905	2905	0
88	20250207	192400	268590545	2905	2905	2905	2905	0
89	20250207	192300	268590545	2905	2905	2905	2905	0
90	20250207	192200	268590545	2905	2905	2905	2905	0
91	20250207	192100	268590545	2905	2905	2905	2905	0
92	20250207	192000	268590545	2905	2905	2905	2905	3467
93	20250207	191900	268590545	2905	2905	2905	2905	0
94	20250207	191800	268590545	2905	2905	2905	2905	0
95	20250207	191700	268590545	2905	2905	2905	2905	0
96	20250207	191600	268590545	2905	2905	2905	2905	0
97	20250207	191500	268590545	2905	2905	2905	2905	0
98	20250207	191400	268590545	2905	2905	2905	2905	0
99	20250207	191300	268590545	2905	2905	2905	2905	0
100	20250207	191200	268590545	2905	2905	2905	2905	0
101	20250207	191100	268590545	2905	2905	2905	2905	0
102	20250207	191000	268590545	2905	2905	2905	2905	0
103	20250207	190900	268590545	2905	2905	2905	2905	0
104	20250207	190800	268590545	2905	2905	2905	2905	0
105	20250207	190700	268590545	2905	2905	2905	2905	0
106	20250207	190600	268590545	2905	2905	2905	2905	0
107	20250207	190500	268590545	2905	2905	2905	2905	0
108	20250207	190400	268590545	2905	2905	2905	2905	0
109	20250207	190300	268590545	2905	2905	2905	2905	0
110	20250207	190200	268590545	2905	2905	2905	2905	0
111	20250207	190100	268590545	2905	2905	2905	2905	0
112	20250207	190000	268590545	2905	2905	2905	2905	0
113	20250207	185900	268590545	2905	2905	2905	2905	0
114	20250207	185800	268590545	2905	2905	2905	2905	0
115	20250207	185700	268590545	2905	2905	2905	2905	0
116	20250207	185600	268590545	2905	2905	2905	2905	0
117	20250207	185500	268590545	2905	2905	2905	2905	0
118	20250207	185400	268590545	2905	2905	2905	2905	0
119	20250207	185300	268590545	2905	2905	2905	2905	0
120	20250207	185200	268590545	2905	2905	2905	2905	0
121	20250207	185100	268590545	2905	2905	2905	2905	0
122	20250207	185000	268590545	2905	2905	2905	2905	3467
123	20250207	184900	268590545	2905	2905	2905	2905	0
124	20250207	184800	268590545	2905	2905	2905	2905	0
125	20250207	184700	268590545	2905	2905	2905	2905	0
126	20250207	184600	268590545	2905	2905	2905	2905	0
127	20250207	184500	268590545	2905	2905	2905	2905	0
128	20250207	184400	268590545	2905	2905	2905	2905	0
129	20250207	184300	268590545	2905	2905	2905	2905	0
130	20250207	184200	268590545	2905	2905	2905	2905	0
131	20250207	184100	268590545	2905	2905	2905	2905	0
132	20250207	184000	268590545	2905	2905	2905	2905	0
133	20250207	183900	268590545	2905	2905	2905	2905	0
134	20250207	183800	268590545	2905	2905	2905	2905	0
135	20250207	183700	268590545	2905	2905	2905	2905	0
136	20250207	183600	268590545	2905	2905	2905	2905	0
137	20250207	183500	268590545	2905	2905	2905	2905	0
138	20250207	183400	268590545	2905	2905	2905	2905	0
139	20250207	183300	268590545	2905	2905	2905	2905	0
140	20250207	183200	268590545	2905	2905	2905	2905	0
141	20250207	183100	268590545	2905	2905	2905	2905	0
142	20250207	183000	268590545	2905	2905	2905	2905	0
143	20250207	182900	268590545	2905	2905	2905	2905	0
144	20250207	182800	268590545	2905	2905	2905	2905	0
145	20250207	182700	268590545	2905	2905	2905	2905	0
146	20250207	182600	268590545	2905	2905	2905	2905	0
147	20250207	182500	268590545	2905	2905	2905	2905	0
148	20250207	182400	268590545	2905	2905	2905	2905	0
149	20250207	182300	268590545	2905	2905	2905	2905	0
150	20250207	182200	268590545	2905	2905	2905	2905	0
151	20250207	182100	268590545	2905	2905	2905	2905	0
152	20250207	182000	268590545	2905	2905	2905	2905	3467
153	20250207	181900	268590545	2905	2905	2905	2905	0
154	20250207	181800	268590545	2905	2905	2905	2905	0
155	20250207	181700	268590545	2905	2905	2905	2905	0
156	20250207	181600	268590545	2905	2905	2905	2905	0
157	20250207	181500	268590545	2905	2905	2905	2905	0
158	20250207	181400	268590545	2905	2905	2905	2905	0
159	20250207	181300	268590545	2905	2905	2905	2905	0
160	20250207	181200	268590545	2905	2905	2905	2905	0
161	20250207	181100	268590545	2905	2905	2905	2905	0
162	20250207	181000	268590545	2905	2905	2905	2905	0
163	20250207	180900	268590545	2905	2905	2905	2905	0
164	20250207	180800	268590545	2905	2905	2905	2905	0
165	20250207	180700	268590545	2905	2905	2905	2905	0
166	20250207	180600	268590545	2905	2905	2905	2905	0
167	20250207	180500	268590545	2905	2905	2905	2905	0
168	20250207	180400	268590545	2905	2905	2905	2905	0
169	20250207	180300	268590545	2905	2905	2905	2905	0
170	20250207	180200	268590545	2905	2905	2905	2905	0
171	20250207	180100	268590545	2905	2905	2905	2905	0
172	20250207	180000	268590545	2905	2905	2905	2905	0
173	20250207	175900	268590545	2905	2905	2905	2905	0
174	20250207	175800	268590545	2905	2905	2905	2905	0
175	20250207	175700	268590545	2905	2905	2905	2905	0
176	20250207	175600	268590545	2905	2905	2905	2905	0
177	20250207	175500	268590545	2905	2905	2905	2905	0
178	20250207	175400	268590545	2905	2905	2905	2905	0
179	20250207	175300	268590545	2905	2905	2905	2905	0
180	20250207	175200	268590545	2905	2905	2905	2905	0
181	20250207	175100	268590545	2905	2905	2905	2905	0
182	20250207	175000	268590545	2905	2905	2905	2905	3467
183	20250207	174900	268590545	2905	2905	2905	2905	0
184	20250207	174800	268590545	2905	2905	2905	2905	0
185	20250207	174700	268590545	2905	2905	2905	2905	0
186	20250207	174600	268590545	2905	2905	2905	2905	0
187	20250207	174500	268590545	2905	2905	2905	2905	0
188	20250207	174400	268590545	2905	2905	2905	2905	0
189	20250207	174300	268590545	2905	2905	2905	2905	0
190	20250207	174200	268590545	2905	2905	2905	2905	0
191	20250207	174100	268590545	2905	2905	2905	2905	0
192	20250207	174000	268590545	2905	2905	2905	2905	0
193	20250207	173900	268590545	2905	2905	2905	2905	0
194	20250207	173800	268590545	2905	2905	2905	2905	0
195	20250207	173700	268590545	2905	2905	2905	2905	0
196	20250207	173600	268590545	2905	2905	2905	2905	0
197	20250207	173500	268590545	2905	2905	2905	2905	0
198	20250207	173400	268590545	2905	2905	2905	2905	0
199	20250207	173300	268590545	2905	2905	2905	2905	0
200	20250207	173200	268590545	2905	2905	2905	2905	0
201	20250207	173100	268590545	2905	2905	2905	2905	0
202	20250207	173000	268590545	2905	2905	2905	2905	0
203	20250207	172900	268590545	2905	2905	2905	2905	0
204	20250207	172800	268590545	2905	2905	2905	2905	0
205	20250207	172700	268590545	2905	2905	2905	2905	0
206	20250207	172600	268590545	2905	2905	2905	2905	0
207	20250207	172500	268590545	2905	2905	2905	2905	0
208	20250207	172400	268590545	2905	2905	2905	2905	0
209	20250207	172300	268590545	2905	2905	2905	2905	0
210	20250207	172200	268590545	2905	2905	2905	2905	0
211	20250207	172100	268590545	2905	2905	2905	2905	0
212	20250207	172000	268590545	2905	2905	2905	2905	3467
213	20250207	171900	268590545	2905	2905	2905	2905	0
214	20250207	171800	268590545	2905	2905	2905	2905	0
215	20250207	171700	268590545	2905	2905	2905	2905	0
216	20250207	171600	268590545	2905	2905	2905	2905	0
217	20250207	171500	268590545	2905	2905	2905	2905	0
218	20250207	171400	268590545	2905	2905	2905	2905	0
219	20250207	171300	268590545	2905	2905	2905	2905	0
220	20250207	171200	268590545	2905	2905	2905	2905	0
221	20250207	171100	268590545	2905	2905	2905	2905	0
222	20250207	171000	268590545	2905	2905	2905	2905	0
223	20250207	170900	268590545	2905	2905	2905	2905	0
224	20250207	170800	268590545	2905	2905	2905	2905	0
225	20250207	170700	268590545	2905	2905	2905	2905	0
226	20250207	170600	268590545	2905	2905	2905	2905	0
227	20250207	170500	268590545	2905	2905	2905	2905	0
228	20250207	170400	268590545	2905	2905	2905	2905	0
229	20250207	170300	268590545	2905	2905	2905	2905	0
230	20250207	170200	268590545	2905	2905	2905	2905	0
231	20250207	170100	268590545	2905	2905	2905	2905	0
232	20250207	170000	268590545	2905	2905	2905	2905	0
233	20250207	165900	268590545	2905	2905	2905	2905	0
234	20250207	165800	268590545	2905	2905	2905	2905	0
235	20250207	165700	268590545	2905	2905	2905	2905	0
236	20250207	165600	268590545	2905	2905	2905	2905	0
237	20250207	165500	268590545	2905	2905	2905	2905	0
238	20250207	165400	268590545	2905	2905	2905	2905	0
239	20250207	165300	268590545	2905	2905	2905	2905	0
240	20250207	165200	268590545	2905	2905	2905	2905	0
241	20250207	165100	268590545	2905	2905	2905	2905	0
242	20250207	165000	268590545	2905	2905	2905	2905	3467
243	20250207	164900	268590545	2905	2905	2905	2905	0
244	20250207	164800	268590545	2905	2905	2905	2905	0
245	20250207	164700	268590545	2905	2905	2905	2905	0
246	20250207	164600	268590545	2905	2905	2905	2905	0
247	20250207	164500	268590545	2905	2905	2905	2905	0
248	20250207	164400	268590545	2905	2905	2905	2905	0
249	20250207	164300	268590545	2905	2905	2905	2905	0
250	20250207	164200	268590545	2905	2905	2905	2905	0
251	20250207	164100	268590545	2905	2905	2905	2905	0
252	20250207	164000	268590545	2905	2905	2905	2905	0
253	20250207	163900	268590545	2905	2905	2905	2905	0
254	20250207	163800	268590545	2905	2905	2905	2905	0
255	20250207	163700	268590545	2905	2905	2905	2905	0
256	20250207	163600	268590545	2905	2905	2905	2905	0
257	20250207	163500	268590545	2905	2905	2905	2905	0
258	20250207	163400	268590545	2905	2905	2905	2905	0
259	20250207	163300	268590545	2905	2905	2905	2905	0
260	20250207	163200	268590545	2905	2905	2905	2905	0
261	20250207	163100	268590545	2905	2905	2905	2905	0
262	20250207	163000	268590545	2905	2905	2905	2905	0
263	20250207	162900	268590545	2905	2905	2905	2905	0
264	20250207	162800	268590545	2905	2905	2905	2905	0
265	20250207	162700	268590545	2905	2905	2905	2905	0
266	20250207	162600	268590545	2905	2905	2905	2905	0
267	20250207	162500	268590545	2905	2905	2905	2905	0
268	20250207	162400	268590545	2905	2905	2905	2905	0
269	20250207	162300	268590545	2905	2905	2905	2905	0
270	20250207	162200	268590545	2905	2905	2905	2905	0
271	20250207	162100	268590545	2905	2905	2905	2905	0
272	20250207	162000	268590545	2905	2905	2905	2905	3467
273	20250207	161900	268590545	2905	2905	2905	2905	0
274	20250207	161800	268590545	2905	2905	2905	2905	0
275	20250207	161700	268590545	2905	2905	2905	2905	0
276	20250207	161600	268590545	2905	2905	2905	2905	0
277	20250207	161500	268590545	2905	2905	2905	2905	0
278	20250207	161400	268590545	2905	2905	2905	2905	0
279	20250207	161300	268590545	2905	2905	2905	2905	0
280	20250207	161200	268590545	2905	2905	2905	2905	0
281	20250207	161100	268590545	2905	2905	2905	2905	0
282	20250207	161000	268590545	2905	2905	2905	2905	0
283	20250207	160900	268590545	2905	2905	2905	2905	0
284	20250207	160800	268590545	2905	2905	2905	2905	0
285	20250207	160700	268590545	2905	2905	2905	2905	0
286	20250207	160600	268590545	2905	2905	2905	2905	0
287	20250207	160500	268590545	2905	2905	2905	2905	0
288	20250207	160400	268590545	2905	2905	2905	2905	0
289	20250207	160300	268590545	2905	2905	2905	2905	0
290	20250207	160200	268590545	2905	2905	2905	2905	0
291	20250207	160100	268590545	2905	2905	2905	2905	0
292	20250207	160000	268590545	2905	2905	2905	2905	0
293	20250207	155900	268590545	2905	2905	2905	2905	0
294	20250207	155800	268590545	2905	2905	2905	2905	0
295	20250207	155700	268590545	2905	2905	2905	2905	0
296	20250207	155600	268590545	2905	2905	2905	2905	0
297	20250207	155500	268590545	2905	2905	2905	2905	0
298	20250207	155400	268590545	2905	2905	2905	2905	0
299	20250207	155300	268590545	2905	2905	2905	2905	0
300	20250207	155200	268590545	2905	2905	2905	2905	0
301	20250207	155100	268590545	2905	2905	2905	2905	0
302	20250207	155000	268590545	2905	2905	2905	2905	3467
303	20250207	154900	268590545	2905	2905	2905	2905	0
304	20250207	154800	268590545	2905	2905	2905	2905	0
305	20250207	154700	268590545	2905	2905	2905	2905	0
306	20250207	154600	268590545	2905	2905	2905	2905	0
307	20250207	154500	268590545	2905	2905	2905	2905	0
308	20250207	154400	268590545	2905	2905	2905	2905	0
309	20250207	154300	268590545	2905	2905	2905	2905	0
310	20250207	154200	268590545	2905	2905	2905	2905	0
311	20250207	154100	268590545	2905	2905	2905	2905	0
312	20250207	154000	268590545	2905	2905	2905	2905	0
313	20250207	153900	268590545	2905	2905	2905	2905	0
314	20250207	153800	268590545	2905	2905	2905	2905	0
315	20250207	153700	268590545	2905	2905	2905	2905	0
316	20250207	153600	268590545	2905	2905	2905	2905	0
317	20250207	153500	268590545	2905	2905	2905	2905	0
318	20250207	153400	268590545	2905	2905	2905	2905	0
319	20250207	153300	268590545	2905	2905	2905	2905	0
320	20250207	153200	268590545	2905	2905	2905	2905	0
321	20250207	153100	268590545	2905	2905	2905	2905	0
322	20250207	153000	268590545	2905	2905	2905	2905	3467
323	20250207	152900	258518910	2905	2905	2905	2905	0
324	20250207	152800	258518910	2905	2905	2905	2905	0
325	20250207	152700	258518910	2905	2905	2905	2905	0
326	20250207	152600	258518910	2905	2905	2905	2905	0
327	20250207	152500	258518910	2905	2905	2905	2905	0
328	20250207	152400	258518910	2905	2905	2905	2905	0
329	20250207	152300	258518910	2905	2905	2905	2905	0
330	20250207	152200	258518910	2905	2905	2905	2905	0
331	20250207	152100	258518910	2905	2905	2905	2905	0
332	20250207	152000	258518910	2905	2905	2905	2905	0
333	20250207	151900	258518910	2905	2905	2905	2905	80
334	20250207	151800	258286510	2910	2910	2910	2910	535
335	20250207	151700	256729660	2920	2920	2920	2920	0
336	20250207	151600	256729660	2920	2920	2920	2920	1
337	20250207	151500	256726740	2915	2915	2915	2915	696
338	20250207	151400	254697900	2920	2920	2920	2920	1
339	20250207	151300	254694980	2915	2915	2915	2915	405
340	20250207	151200	253514405	2910	2910	2910	2905	200
341	20250207	151100	252932900	2910	2910	2910	2905	300
342	20250207	151000	252059985	2915	2915	2915	2915	0
343	20250207	150900	252059985	2915	2915	2915	2915	50
344	20250207	150800	251914235	2915	2915	2915	2910	428
345	20250207	150700	250667030	2915	2915	2915	2915	0
346	20250207	150600	250667030	2915	2915	2915	2915	1
347	20250207	150500	250664115	2910	2910	2910	2910	1
348	20250207	150400	250661205	2915	2915	2915	2915	0
349	20250207	150300	250661205	2915	2915	2915	2915	1
350	20250207	150200	250658290	2915	2915	2915	2915	29
351	20250207	150100	250573755	2915	2915	2915	2915	0
352	20250207	150000	250573755	2915	2915	2915	2915	301
353	20250207	145900	249696340	2905	2905	2905	2905	0
354	20250207	145800	249696340	2905	2915	2915	2905	101
355	20250207	145700	249402925	2905	2905	2905	2905	0
356	20250207	145600	249402925	2905	2915	2915	2905	2324
357	20250207	145500	242638685	2915	2915	2915	2915	0
358	20250207	145400	242638685	2915	2915	2915	2915	0
359	20250207	145300	242638685	2915	2915	2915	2915	0
360	20250207	145200	242638685	2915	2915	2915	2915	396
361	20250207	145100	241484345	2915	2915	2915	2915	0
362	20250207	145000	241484345	2915	2915	2915	2915	350
363	20250207	144900	240464095	2915	2915	2915	2915	0
364	20250207	144800	240464095	2915	2915	2915	2915	0
365	20250207	144700	240464095	2915	2915	2915	2915	0
366	20250207	144600	240464095	2915	2915	2915	2915	305
367	20250207	144500	239575020	2920	2920	2920	2920	175
368	20250207	144400	239064020	2920	2920	2920	2920	25
369	20250207	144300	238991020	2920	2920	2920	2920	194
370	20250207	144200	238424540	2920	2920	2920	2920	2
371	20250207	144100	238418700	2920	2925	2925	2920	602
372	20250207	144000	236659995	2930	2930	2930	2930	0
373	20250207	143900	236659995	2930	2930	2930	2930	1
374	20250207	143800	236657065	2925	2925	2925	2925	60
375	20250207	143700	236481565	2925	2925	2925	2925	9
376	20250207	143600	236455240	2920	2920	2920	2920	45
377	20250207	143500	236323840	2920	2920	2920	2920	0
378	20250207	143400	236323840	2920	2920	2920	2920	0
379	20250207	143300	236323840	2920	2920	2920	2920	0
380	20250207	143200	236323840	2920	2920	2920	2920	0
381	20250207	143100	236323840	2920	2920	2920	2920	5
382	20250207	143000	236309240	2915	2915	2915	2915	0
383	20250207	142900	236309240	2915	2915	2915	2915	0
384	20250207	142800	236309240	2915	2910	2915	2910	732
385	20250207	142700	234177960	2915	2915	2915	2915	0
386	20250207	142600	234177960	2915	2915	2915	2915	268
387	20250207	142500	233396740	2915	2915	2915	2915	0
388	20250207	142400	233396740	2915	2915	2915	2915	0
389	20250207	142300	233396740	2915	2915	2915	2915	302
390	20250207	142200	232516410	2915	2915	2915	2915	0
391	20250207	142100	232516410	2915	2915	2915	2915	200
392	20250207	142000	231933410	2915	2915	2915	2915	500
393	20250207	141900	230475910	2910	2910	2910	2910	21
394	20250207	141800	230414800	2910	2910	2910	2910	0
395	20250207	141700	230414800	2910	2910	2910	2910	0
396	20250207	141600	230414800	2910	2910	2910	2910	244
397	20250207	141500	229704760	2915	2920	2920	2915	3
398	20250207	141400	229696010	2905	2905	2905	2905	0
399	20250207	141300	229696010	2905	2915	2915	2905	763
400	20250207	141200	227475215	2920	2920	2920	2920	0
401	20250207	141100	227475215	2920	2920	2920	2920	0
402	20250207	141000	227475215	2920	2920	2920	2920	0
403	20250207	140900	227475215	2920	2920	2920	2920	0
404	20250207	140800	227475215	2920	2915	2920	2910	131
405	20250207	140700	227093985	2925	2925	2925	2925	300
406	20250207	140600	226216485	2930	2930	2930	2930	0
407	20250207	140500	226216485	2930	2930	2930	2930	0
408	20250207	140400	226216485	2930	2930	2930	2930	0
409	20250207	140300	226216485	2930	2930	2930	2930	30
410	20250207	140200	226128585	2930	2930	2930	2930	2
411	20250207	140100	226122725	2930	2930	2930	2930	0
412	20250207	140000	226122725	2930	2925	2930	2925	100
413	20250207	135900	225830120	2920	2920	2920	2920	8
414	20250207	135800	225806760	2925	2925	2925	2925	0
415	20250207	135700	225806760	2925	2925	2925	2925	0
416	20250207	135600	225806760	2925	2925	2925	2925	1
417	20250207	135500	225803835	2905	2915	2915	2905	4000
418	20250207	135400	214176235	2915	2920	2920	2915	668
419	20250207	135300	212225750	2920	2920	2920	2920	0
420	20250207	135200	212225750	2920	2920	2920	2920	0
421	20250207	135100	212225750	2920	2920	2920	2920	0
422	20250207	135000	212225750	2920	2920	2920	2920	0
423	20250207	134900	212225750	2920	2920	2920	2920	0
424	20250207	134800	212225750	2920	2920	2920	2920	0
425	20250207	134700	212225750	2920	2920	2920	2920	0
426	20250207	134600	212225750	2920	2920	2920	2920	0
427	20250207	134500	212225750	2920	2920	2920	2920	0
428	20250207	134400	212225750	2920	2930	2930	2920	122
429	20250207	134300	211869290	2930	2930	2930	2930	0
430	20250207	134200	211869290	2930	2930	2930	2930	491
431	20250207	134100	210430660	2930	2930	2930	2930	0
432	20250207	134000	210430660	2930	2930	2930	2930	0
433	20250207	133900	210430660	2930	2925	2930	2925	119
434	20250207	133800	210082040	2925	2925	2925	2925	0
435	20250207	133700	210082040	2925	2925	2925	2925	0
436	20250207	133600	210082040	2925	2925	2925	2925	0
437	20250207	133500	210082040	2925	2925	2925	2925	0
438	20250207	133400	210082040	2925	2925	2925	2925	0
439	20250207	133300	210082040	2925	2925	2925	2925	0
440	20250207	133200	210082040	2925	2925	2925	2925	0
441	20250207	133100	210082040	2925	2925	2925	2925	1588
442	20250207	133000	205437140	2930	2935	2935	2930	522
443	20250207	132900	203907180	2940	2940	2940	2940	0
444	20250207	132800	203907180	2940	2940	2940	2940	1
445	20250207	132700	203904240	2930	2930	2930	2930	379
446	20250207	132600	202793770	2930	2935	2935	2930	3000
447	20250207	132500	193997065	2940	2945	2945	2940	304
448	20250207	132400	193103285	2945	2945	2945	2945	0
449	20250207	132300	193103285	2945	2945	2945	2945	0
450	20250207	132200	193103285	2945	2945	2945	2945	0
451	20250207	132100	193103285	2945	2945	2945	2945	0
452	20250207	132000	193103285	2945	2945	2945	2945	0
453	20250207	131900	193103285	2945	2945	2945	2945	0
454	20250207	131800	193103285	2945	2945	2945	2945	0
455	20250207	131700	193103285	2945	2945	2945	2945	35
456	20250207	131600	193000210	2950	2950	2950	2950	0
457	20250207	131500	193000210	2950	2950	2950	2950	0
458	20250207	131400	193000210	2950	2950	2950	2950	0
459	20250207	131300	193000210	2950	2950	2950	2950	0
460	20250207	131200	193000210	2950	2950	2950	2950	0
461	20250207	131100	193000210	2950	2950	2950	2950	0
462	20250207	131000	193000210	2950	2950	2950	2950	0
463	20250207	130900	193000210	2950	2950	2950	2950	0
464	20250207	130800	193000210	2950	2950	2950	2950	10
465	20250207	130700	192970710	2950	2950	2950	2950	0
466	20250207	130600	192970710	2950	2950	2950	2950	200
467	20250207	130500	192380710	2940	2940	2940	2940	0
468	20250207	130400	192380710	2940	2940	2940	2940	0
469	20250207	130300	192380710	2940	2940	2940	2940	0
470	20250207	130200	192380710	2940	2940	2940	2940	0
471	20250207	130100	192380710	2940	2940	2940	2940	0
472	20250207	130000	192380710	2940	2940	2940	2940	0
473	20250207	125900	192380710	2940	2945	2945	2940	2000
474	20250207	125800	186499745	2945	2945	2945	2945	240
475	20250207	125700	185792945	2945	2950	2950	2945	1818
476	20250207	125600	180438645	2960	2960	2960	2960	0
477	20250207	125500	180438645	2960	2960	2960	2960	0
478	20250207	125400	180438645	2960	2960	2960	2960	0
479	20250207	125300	180438645	2960	2960	2960	2960	0
480	20250207	125200	180438645	2960	2960	2960	2960	1
481	20250207	125100	180435685	2950	2950	2950	2950	1000
482	20250207	125000	177485685	2960	2960	2960	2960	1
483	20250207	124900	177482725	2955	2955	2955	2955	0
484	20250207	124800	177482725	2955	2955	2955	2955	0
485	20250207	124700	177482725	2955	2955	2955	2955	1
486	20250207	124600	177479770	2955	2955	2955	2955	170
487	20250207	124500	176977420	2950	2950	2950	2950	199
488	20250207	124400	176390370	2945	2945	2945	2945	0
489	20250207	124300	176390370	2945	2945	2945	2945	0
490	20250207	124200	176390370	2945	2945	2945	2945	3
491	20250207	124100	176381535	2950	2950	2950	2950	0
492	20250207	124000	176381535	2950	2950	2950	2950	20
493	20250207	123900	176322535	2950	2950	2950	2950	0
494	20250207	123800	176322535	2950	2950	2950	2950	0
495	20250207	123700	176322535	2950	2950	2950	2950	1
496	20250207	123600	176319585	2955	2955	2955	2955	0
497	20250207	123500	176319585	2955	2955	2955	2955	0
498	20250207	123400	176319585	2955	2955	2955	2955	0
499	20250207	123300	176319585	2955	2955	2955	2955	0
500	20250207	123200	176319585	2955	2955	2955	2955	0
501	20250207	123100	176319585	2955	2950	2955	2950	101
502	20250207	123000	176021630	2955	2955	2955	2955	0
503	20250207	122900	176021630	2955	2955	2955	2955	3
504	20250207	122800	176012765	2955	2955	2955	2955	0
505	20250207	122700	176012765	2955	2955	2955	2955	0
506	20250207	122600	176012765	2955	2955	2955	2955	1
507	20250207	122500	176009810	2945	2945	2945	2945	0
508	20250207	122400	176009810	2945	2945	2945	2945	0
509	20250207	122300	176009810	2945	2945	2945	2945	0
510	20250207	122200	176009810	2945	2945	2945	2945	0
511	20250207	122100	176009810	2945	2945	2945	2945	560
512	20250207	122000	174360610	2945	2945	2945	2945	0
513	20250207	121900	174360610	2945	2950	2950	2945	2000
514	20250207	121800	168469000	2950	2950	2950	2950	0
515	20250207	121700	168469000	2950	2950	2950	2950	0
516	20250207	121600	168469000	2950	2950	2950	2950	0
517	20250207	121500	168469000	2950	2950	2950	2950	0
518	20250207	121400	168469000	2950	2950	2950	2950	0
519	20250207	121300	168469000	2950	2950	2950	2950	293
520	20250207	121200	167604650	2945	2945	2945	2945	5
521	20250207	121100	167589925	2950	2950	2950	2950	0
522	20250207	121000	167589925	2950	2950	2950	2950	0
523	20250207	120900	167589925	2950	2950	2950	2950	0
524	20250207	120800	167589925	2950	2950	2950	2950	0
525	20250207	120700	167589925	2950	2950	2950	2950	297
526	20250207	120600	166713775	2950	2945	2950	2945	5
527	20250207	120500	166699030	2950	2950	2950	2950	175
528	20250207	120400	166182780	2950	2950	2950	2950	0
529	20250207	120300	166182780	2950	2950	2950	2950	0
530	20250207	120200	166182780	2950	2950	2950	2950	0
531	20250207	120100	166182780	2950	2950	2950	2950	0
532	20250207	120000	166182780	2950	2950	2950	2950	0
533	20250207	115900	166182780	2950	2950	2950	2950	0
534	20250207	115800	166182780	2950	2950	2950	2950	0
535	20250207	115700	166182780	2950	2950	2950	2950	0
536	20250207	115600	166182780	2950	2950	2950	2950	100
537	20250207	115500	165887780	2955	2955	2955	2955	0
538	20250207	115400	165887780	2955	2955	2955	2955	2
539	20250207	115300	165881870	2955	2955	2955	2955	0
540	20250207	115200	165881870	2955	2955	2955	2955	0
541	20250207	115100	165881870	2955	2955	2955	2955	5
542	20250207	115000	165867095	2955	2955	2955	2955	23
543	20250207	114900	165799130	2945	2945	2945	2945	17
544	20250207	114800	165749065	2955	2955	2955	2955	0
545	20250207	114700	165749065	2955	2945	2955	2945	19
546	20250207	114600	165693100	2955	2955	2955	2955	0
547	20250207	114500	165693100	2955	2955	2955	2955	1
548	20250207	114400	165690145	2945	2950	2950	2945	278
549	20250207	114300	164870135	2945	2950	2955	2945	169
550	20250207	114200	164371650	2950	2950	2950	2950	873
551	20250207	114100	161796300	2950	2955	2965	2950	37
552	20250207	114000	161687010	2960	2955	2965	2955	509
553	20250207	113900	160180355	2950	2950	2960	2950	236
554	20250207	113800	159482155	2950	2950	2950	2950	0
555	20250207	113700	159482155	2950	2950	2950	2950	0
556	20250207	113600	159482155	2950	2950	2950	2950	0
557	20250207	113500	159482155	2950	2955	2960	2950	118
558	20250207	113400	159133060	2950	2950	2950	2950	0
559	20250207	113300	159133060	2950	2950	2950	2950	0
560	20250207	113200	159133060	2950	2950	2950	2950	18
561	20250207	113100	159079960	2950	2950	2950	2950	0
562	20250207	113000	159079960	2950	2950	2950	2950	0
563	20250207	112900	159079960	2950	2950	2950	2950	18
564	20250207	112800	159026860	2950	2950	2950	2950	368
565	20250207	112700	157941260	2950	2950	2950	2950	0
566	20250207	112600	157941260	2950	2950	2950	2950	0
567	20250207	112500	157941260	2950	2950	2950	2950	18
568	20250207	112400	157888160	2950	2950	2950	2950	0
569	20250207	112300	157888160	2950	2950	2950	2950	0
570	20250207	112200	157888160	2950	2950	2950	2950	0
571	20250207	112100	157888160	2950	2955	2955	2950	902
572	20250207	112000	155222755	2955	2955	2955	2955	0
573	20250207	111900	155222755	2955	2955	2955	2955	0
574	20250207	111800	155222755	2955	2955	2955	2955	0
575	20250207	111700	155222755	2955	2955	2955	2955	0
576	20250207	111600	155222755	2955	2955	2955	2955	0
577	20250207	111500	155222755	2955	2955	2955	2955	4
578	20250207	111400	155210935	2955	2955	2955	2955	1
579	20250207	111300	155207980	2960	2960	2960	2960	1
580	20250207	111200	155205020	2960	2960	2960	2960	150
581	20250207	111100	154761020	2950	2950	2950	2950	18
582	20250207	111000	154707920	2955	2955	2955	2955	0
583	20250207	110900	154707920	2955	2955	2955	2955	0
584	20250207	110800	154707920	2955	2955	2955	2955	1
585	20250207	110700	154704965	2950	2950	2950	2950	0
586	20250207	110600	154704965	2950	2950	2950	2950	0
587	20250207	110500	154704965	2950	2950	2950	2950	0
588	20250207	110400	154704965	2950	2950	2950	2950	0
589	20250207	110300	154704965	2950	2950	2950	2950	0
590	20250207	110200	154704965	2950	2950	2965	2950	3
591	20250207	110100	154696100	2965	2965	2965	2965	0
592	20250207	110000	154696100	2965	2965	2965	2965	0
593	20250207	105900	154696100	2965	2965	2965	2965	100
594	20250207	105800	154399600	2965	2965	2965	2965	0
595	20250207	105700	154399600	2965	2965	2965	2965	50
596	20250207	105600	154251350	2965	2950	2965	2950	1276
597	20250207	105500	150486955	2950	2955	2955	2950	1347
598	20250207	105400	146506575	2955	2955	2955	2955	0
599	20250207	105300	146506575	2955	2960	2960	2955	465
600	20250207	105200	145130180	2960	2960	2960	2960	1
601	20250207	105100	145127220	2965	2960	2965	2960	101
602	20250207	105000	144827760	2965	2965	2965	2965	0
603	20250207	104900	144827760	2965	2965	2965	2965	118
604	20250207	104800	144477890	2960	2960	2960	2960	1
605	20250207	104700	144474930	2960	2960	2960	2960	0
606	20250207	104600	144474930	2960	2960	2960	2960	0
607	20250207	104500	144474930	2960	2960	2960	2960	1
608	20250207	104400	144471970	2970	2970	2970	2970	1
609	20250207	104300	144469000	2960	2960	2960	2960	1
610	20250207	104200	144466040	2970	2965	2970	2960	3
611	20250207	104100	144457145	2965	2965	2965	2965	0
612	20250207	104000	144457145	2965	2965	2965	2965	10
613	20250207	103900	144427495	2955	2955	2955	2955	1
614	20250207	103800	144424540	2965	2965	2965	2965	329
615	20250207	103700	143449055	2955	2955	2955	2955	0
616	20250207	103600	143449055	2955	2955	2955	2955	1
617	20250207	103500	143446100	2965	2955	2965	2955	11
618	20250207	103400	143413495	2970	2970	2970	2970	0
619	20250207	103300	143413495	2970	2970	2970	2970	0
620	20250207	103200	143413495	2970	2970	2970	2970	0
621	20250207	103100	143413495	2970	2970	2970	2970	0
622	20250207	103000	143413495	2970	2970	2970	2970	0
623	20250207	102900	143413495	2970	2970	2970	2970	0
624	20250207	102800	143413495	2970	2970	2970	2970	1
625	20250207	102700	143410525	2965	2965	2965	2965	1000
626	20250207	102600	140445525	2965	2955	2965	2955	20
627	20250207	102500	140386405	2960	2960	2960	2960	30
628	20250207	102400	140297605	2960	2960	2960	2960	80
629	20250207	102300	140060805	2970	2970	2970	2970	0
630	20250207	102200	140060805	2970	2970	2970	2970	0
631	20250207	102100	140060805	2970	2970	2970	2970	200
632	20250207	102000	139466805	2970	2970	2970	2970	10
633	20250207	101900	139437105	2970	2970	2970	2970	0
634	20250207	101800	139437105	2970	2975	2975	2970	37
635	20250207	101700	139327190	2975	2970	2975	2970	345
636	20250207	101600	138301265	2970	2970	2970	2970	7
637	20250207	101500	138280475	2965	2965	2965	2965	200
638	20250207	101400	137687475	2965	2970	2970	2965	1003
639	20250207	101300	134713565	2965	2965	2965	2965	3073
640	20250207	101200	125602120	2960	2960	2960	2955	1881
641	20250207	101100	120036615	2955	2955	2955	2955	649
642	20250207	101000	118118820	2950	2950	2950	2950	110
643	20250207	100900	117794320	2945	2950	2950	2945	151
644	20250207	100800	117348875	2955	2955	2965	2950	3867
645	20250207	100700	105930000	2960	2960	2960	2960	130
646	20250207	100600	105545200	2955	2955	2955	2955	1
647	20250207	100500	105542245	2960	2960	2960	2960	4
648	20250207	100400	105530405	2955	2960	2960	2955	1167
649	20250207	100300	102076540	2965	2965	2965	2965	10
650	20250207	100200	102046890	2965	2960	2965	2960	58
651	20250207	100100	101875110	2960	2960	2960	2960	0
652	20250207	100000	101875110	2960	2965	2965	2960	2
653	20250207	095900	101869185	2960	2960	2960	2960	70
654	20250207	095800	101661985	2960	2960	2960	2960	1
655	20250207	095700	101659025	2965	2965	2965	2965	98
656	20250207	095600	101368455	2975	2975	2975	2975	0
657	20250207	095500	101368455	2975	2975	2975	2975	0
658	20250207	095400	101368455	2975	2975	2975	2975	0
659	20250207	095300	101368455	2975	2975	2975	2975	2
660	20250207	095200	101362505	2975	2965	2975	2965	441
661	20250207	095100	100052155	2970	2970	2970	2970	1
662	20250207	095000	100049185	2965	2965	2965	2965	0
663	20250207	094900	100049185	2965	2970	2970	2965	702
664	20250207	094800	97964890	2970	2980	2980	2970	43
665	20250207	094700	97836965	2975	2975	2980	2975	6914
666	20250207	094600	77267735	2975	2980	2980	2975	8
667	20250207	094500	77243905	2980	2975	2980	2975	25
668	20250207	094400	77169410	2980	2980	2980	2980	1392
669	20250207	094300	73021250	2980	2980	2980	2980	49
670	20250207	094200	72875230	2990	2990	2990	2990	0
671	20250207	094100	72875230	2990	2985	2990	2985	319
672	20250207	094000	71923010	2985	2985	2985	2985	64
673	20250207	093900	71731970	2990	2985	2990	2985	1312
674	20250207	093800	67815645	2985	2985	2985	2985	249
675	20250207	093700	67072380	2985	2985	2990	2985	195
676	20250207	093600	66490185	2990	2980	2990	2980	154
677	20250207	093500	66029735	2995	2985	2995	2985	5820
678	20250207	093400	48639790	2985	2980	2985	2980	3472
679	20250207	093300	38277145	2985	2985	2985	2985	0
680	20250207	093200	38277145	2985	2985	2985	2985	1500
681	20250207	093100	33799645	2985	2985	2985	2985	1000
682	20250207	093000	30814645	2985	2985	2985	2985	100
683	20250207	092900	30516145	2985	2985	2985	2985	0
684	20250207	092800	30516145	2985	2985	2985	2985	100
685	20250207	092700	30217645	2980	2980	2980	2980	0
686	20250207	092600	30217645	2980	2985	2985	2980	513
687	20250207	092500	28688700	2985	2980	2985	2980	1517
688	20250207	092400	24161340	2980	2980	2980	2980	0
689	20250207	092300	24161340	2980	2975	2980	2975	133
690	20250207	092200	23765660	2975	2975	2975	2975	1500
691	20250207	092100	19303160	2975	2965	2975	2965	2050
692	20250207	092000	13207240	2965	2965	2965	2965	100
693	20250207	091900	12910740	2965	2960	2965	2960	101
694	20250207	091800	12611770	2960	2960	2960	2960	1
695	20250207	091700	12608810	2955	2955	2955	2955	10
696	20250207	091600	12579260	2945	2945	2945	2945	0
697	20250207	091500	12579260	2945	2945	2945	2945	0
698	20250207	091400	12579260	2945	2945	2945	2945	0
699	20250207	091300	12579260	2945	2955	2955	2945	920
700	20250207	091200	9860730	2955	2955	2955	2955	0
701	20250207	091100	9860730	2955	2955	2955	2955	0
702	20250207	091000	9860730	2955	2955	2955	2955	10
703	20250207	090900	9831180	2955	2955	2955	2955	0
704	20250207	090800	9831180	2955	2955	2955	2955	99
705	20250207	090700	9538635	2955	2955	2955	2955	0
706	20250207	090600	9538635	2955	2955	2955	2955	0
707	20250207	090500	9538635	2955	2955	2955	2955	149
708	20250207	090400	9098340	2955	2955	2955	2955	10
709	20250207	090300	9068790	2965	2965	2965	2955	11
710	20250207	090200	9036255	2945	2970	2970	2945	1082
711	20250207	090100	5845770	2970	2970	2970	2970	11
712	20250207	090000	5813100	2950	2950	2950	2950	1668