KissMeData/151860/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	203100	321502535	5040	5040	5040	5040	2902
3	20250207	203000	321502535	5040	5040	5040	5040	0
4	20250207	202900	321502535	5040	5040	5040	5040	0
5	20250207	202800	321502535	5040	5040	5040	5040	0
6	20250207	202700	321502535	5040	5040	5040	5040	0
7	20250207	202600	321502535	5040	5040	5040	5040	0
8	20250207	202500	321502535	5040	5040	5040	5040	0
9	20250207	202400	321502535	5040	5040	5040	5040	0
10	20250207	202300	321502535	5040	5040	5040	5040	0
11	20250207	202200	321502535	5040	5040	5040	5040	0
12	20250207	202100	321502535	5040	5040	5040	5040	0
13	20250207	202000	321502535	5040	5040	5040	5040	0
14	20250207	201900	321502535	5040	5040	5040	5040	0
15	20250207	201800	321502535	5040	5040	5040	5040	0
16	20250207	201700	321502535	5040	5040	5040	5040	0
17	20250207	201600	321502535	5040	5040	5040	5040	0
18	20250207	201500	321502535	5040	5040	5040	5040	0
19	20250207	201400	321502535	5040	5040	5040	5040	0
20	20250207	201300	321502535	5040	5040	5040	5040	0
21	20250207	201200	321502535	5040	5040	5040	5040	0
22	20250207	201100	321502535	5040	5040	5040	5040	0
23	20250207	201000	321502535	5040	5040	5040	5040	0
24	20250207	200900	321502535	5040	5040	5040	5040	0
25	20250207	200800	321502535	5040	5040	5040	5040	0
26	20250207	200700	321502535	5040	5040	5040	5040	0
27	20250207	200600	321502535	5040	5040	5040	5040	0
28	20250207	200500	321502535	5040	5040	5040	5040	0
29	20250207	200400	321502535	5040	5040	5040	5040	0
30	20250207	200300	321502535	5040	5040	5040	5040	0
31	20250207	200200	321502535	5040	5040	5040	5040	0
32	20250207	200100	321502535	5040	5040	5040	5040	2902
33	20250207	200000	321502535	5040	5040	5040	5040	0
34	20250207	195900	321502535	5040	5040	5040	5040	0
35	20250207	195800	321502535	5040	5040	5040	5040	0
36	20250207	195700	321502535	5040	5040	5040	5040	0
37	20250207	195600	321502535	5040	5040	5040	5040	0
38	20250207	195500	321502535	5040	5040	5040	5040	0
39	20250207	195400	321502535	5040	5040	5040	5040	0
40	20250207	195300	321502535	5040	5040	5040	5040	0
41	20250207	195200	321502535	5040	5040	5040	5040	0
42	20250207	195100	321502535	5040	5040	5040	5040	0
43	20250207	195000	321502535	5040	5040	5040	5040	0
44	20250207	194900	321502535	5040	5040	5040	5040	0
45	20250207	194800	321502535	5040	5040	5040	5040	0
46	20250207	194700	321502535	5040	5040	5040	5040	0
47	20250207	194600	321502535	5040	5040	5040	5040	0
48	20250207	194500	321502535	5040	5040	5040	5040	0
49	20250207	194400	321502535	5040	5040	5040	5040	0
50	20250207	194300	321502535	5040	5040	5040	5040	0
51	20250207	194200	321502535	5040	5040	5040	5040	0
52	20250207	194100	321502535	5040	5040	5040	5040	0
53	20250207	194000	321502535	5040	5040	5040	5040	0
54	20250207	193900	321502535	5040	5040	5040	5040	0
55	20250207	193800	321502535	5040	5040	5040	5040	0
56	20250207	193700	321502535	5040	5040	5040	5040	0
57	20250207	193600	321502535	5040	5040	5040	5040	0
58	20250207	193500	321502535	5040	5040	5040	5040	0
59	20250207	193400	321502535	5040	5040	5040	5040	0
60	20250207	193300	321502535	5040	5040	5040	5040	0
61	20250207	193200	321502535	5040	5040	5040	5040	0
62	20250207	193100	321502535	5040	5040	5040	5040	2902
63	20250207	193000	321502535	5040	5040	5040	5040	0
64	20250207	192900	321502535	5040	5040	5040	5040	0
65	20250207	192800	321502535	5040	5040	5040	5040	0
66	20250207	192700	321502535	5040	5040	5040	5040	0
67	20250207	192600	321502535	5040	5040	5040	5040	0
68	20250207	192500	321502535	5040	5040	5040	5040	0
69	20250207	192400	321502535	5040	5040	5040	5040	0
70	20250207	192300	321502535	5040	5040	5040	5040	0
71	20250207	192200	321502535	5040	5040	5040	5040	0
72	20250207	192100	321502535	5040	5040	5040	5040	0
73	20250207	192000	321502535	5040	5040	5040	5040	0
74	20250207	191900	321502535	5040	5040	5040	5040	0
75	20250207	191800	321502535	5040	5040	5040	5040	0
76	20250207	191700	321502535	5040	5040	5040	5040	0
77	20250207	191600	321502535	5040	5040	5040	5040	0
78	20250207	191500	321502535	5040	5040	5040	5040	0
79	20250207	191400	321502535	5040	5040	5040	5040	0
80	20250207	191300	321502535	5040	5040	5040	5040	0
81	20250207	191200	321502535	5040	5040	5040	5040	0
82	20250207	191100	321502535	5040	5040	5040	5040	0
83	20250207	191000	321502535	5040	5040	5040	5040	0
84	20250207	190900	321502535	5040	5040	5040	5040	0
85	20250207	190800	321502535	5040	5040	5040	5040	0
86	20250207	190700	321502535	5040	5040	5040	5040	0
87	20250207	190600	321502535	5040	5040	5040	5040	0
88	20250207	190500	321502535	5040	5040	5040	5040	0
89	20250207	190400	321502535	5040	5040	5040	5040	0
90	20250207	190300	321502535	5040	5040	5040	5040	0
91	20250207	190200	321502535	5040	5040	5040	5040	0
92	20250207	190100	321502535	5040	5040	5040	5040	2902
93	20250207	190000	321502535	5040	5040	5040	5040	0
94	20250207	185900	321502535	5040	5040	5040	5040	0
95	20250207	185800	321502535	5040	5040	5040	5040	0
96	20250207	185700	321502535	5040	5040	5040	5040	0
97	20250207	185600	321502535	5040	5040	5040	5040	0
98	20250207	185500	321502535	5040	5040	5040	5040	0
99	20250207	185400	321502535	5040	5040	5040	5040	0
100	20250207	185300	321502535	5040	5040	5040	5040	0
101	20250207	185200	321502535	5040	5040	5040	5040	0
102	20250207	185100	321502535	5040	5040	5040	5040	0
103	20250207	185000	321502535	5040	5040	5040	5040	0
104	20250207	184900	321502535	5040	5040	5040	5040	0
105	20250207	184800	321502535	5040	5040	5040	5040	0
106	20250207	184700	321502535	5040	5040	5040	5040	0
107	20250207	184600	321502535	5040	5040	5040	5040	0
108	20250207	184500	321502535	5040	5040	5040	5040	0
109	20250207	184400	321502535	5040	5040	5040	5040	0
110	20250207	184300	321502535	5040	5040	5040	5040	0
111	20250207	184200	321502535	5040	5040	5040	5040	0
112	20250207	184100	321502535	5040	5040	5040	5040	0
113	20250207	184000	321502535	5040	5040	5040	5040	0
114	20250207	183900	321502535	5040	5040	5040	5040	0
115	20250207	183800	321502535	5040	5040	5040	5040	0
116	20250207	183700	321502535	5040	5040	5040	5040	0
117	20250207	183600	321502535	5040	5040	5040	5040	0
118	20250207	183500	321502535	5040	5040	5040	5040	0
119	20250207	183400	321502535	5040	5040	5040	5040	0
120	20250207	183300	321502535	5040	5040	5040	5040	0
121	20250207	183200	321502535	5040	5040	5040	5040	0
122	20250207	183100	321502535	5040	5040	5040	5040	2902
123	20250207	183000	321502535	5040	5040	5040	5040	0
124	20250207	182900	321502535	5040	5040	5040	5040	0
125	20250207	182800	321502535	5040	5040	5040	5040	0
126	20250207	182700	321502535	5040	5040	5040	5040	0
127	20250207	182600	321502535	5040	5040	5040	5040	0
128	20250207	182500	321502535	5040	5040	5040	5040	0
129	20250207	182400	321502535	5040	5040	5040	5040	0
130	20250207	182300	321502535	5040	5040	5040	5040	0
131	20250207	182200	321502535	5040	5040	5040	5040	0
132	20250207	182100	321502535	5040	5040	5040	5040	0
133	20250207	182000	321502535	5040	5040	5040	5040	0
134	20250207	181900	321502535	5040	5040	5040	5040	0
135	20250207	181800	321502535	5040	5040	5040	5040	0
136	20250207	181700	321502535	5040	5040	5040	5040	0
137	20250207	181600	321502535	5040	5040	5040	5040	0
138	20250207	181500	321502535	5040	5040	5040	5040	0
139	20250207	181400	321502535	5040	5040	5040	5040	0
140	20250207	181300	321502535	5040	5040	5040	5040	0
141	20250207	181200	321502535	5040	5040	5040	5040	0
142	20250207	181100	321502535	5040	5040	5040	5040	0
143	20250207	181000	321502535	5040	5040	5040	5040	0
144	20250207	180900	321502535	5040	5040	5040	5040	0
145	20250207	180800	321502535	5040	5040	5040	5040	0
146	20250207	180700	321502535	5040	5040	5040	5040	0
147	20250207	180600	321502535	5040	5040	5040	5040	0
148	20250207	180500	321502535	5040	5040	5040	5040	0
149	20250207	180400	321502535	5040	5040	5040	5040	0
150	20250207	180300	321502535	5040	5040	5040	5040	0
151	20250207	180200	321502535	5040	5040	5040	5040	0
152	20250207	180100	321502535	5040	5040	5040	5040	2902
153	20250207	180000	321502535	5040	5040	5040	5040	0
154	20250207	175900	321502535	5040	5040	5040	5040	0
155	20250207	175800	321502535	5040	5040	5040	5040	0
156	20250207	175700	321502535	5040	5040	5040	5040	0
157	20250207	175600	321502535	5040	5040	5040	5040	0
158	20250207	175500	321502535	5040	5040	5040	5040	0
159	20250207	175400	321502535	5040	5040	5040	5040	0
160	20250207	175300	321502535	5040	5040	5040	5040	0
161	20250207	175200	321502535	5040	5040	5040	5040	0
162	20250207	175100	321502535	5040	5040	5040	5040	0
163	20250207	175000	321502535	5040	5040	5040	5040	0
164	20250207	174900	321502535	5040	5040	5040	5040	0
165	20250207	174800	321502535	5040	5040	5040	5040	0
166	20250207	174700	321502535	5040	5040	5040	5040	0
167	20250207	174600	321502535	5040	5040	5040	5040	0
168	20250207	174500	321502535	5040	5040	5040	5040	0
169	20250207	174400	321502535	5040	5040	5040	5040	0
170	20250207	174300	321502535	5040	5040	5040	5040	0
171	20250207	174200	321502535	5040	5040	5040	5040	0
172	20250207	174100	321502535	5040	5040	5040	5040	0
173	20250207	174000	321502535	5040	5040	5040	5040	0
174	20250207	173900	321502535	5040	5040	5040	5040	0
175	20250207	173800	321502535	5040	5040	5040	5040	0
176	20250207	173700	321502535	5040	5040	5040	5040	0
177	20250207	173600	321502535	5040	5040	5040	5040	0
178	20250207	173500	321502535	5040	5040	5040	5040	0
179	20250207	173400	321502535	5040	5040	5040	5040	0
180	20250207	173300	321502535	5040	5040	5040	5040	0
181	20250207	173200	321502535	5040	5040	5040	5040	0
182	20250207	173100	321502535	5040	5040	5040	5040	2902
183	20250207	173000	321502535	5040	5040	5040	5040	0
184	20250207	172900	321502535	5040	5040	5040	5040	0
185	20250207	172800	321502535	5040	5040	5040	5040	0
186	20250207	172700	321502535	5040	5040	5040	5040	0
187	20250207	172600	321502535	5040	5040	5040	5040	0
188	20250207	172500	321502535	5040	5040	5040	5040	0
189	20250207	172400	321502535	5040	5040	5040	5040	0
190	20250207	172300	321502535	5040	5040	5040	5040	0
191	20250207	172200	321502535	5040	5040	5040	5040	0
192	20250207	172100	321502535	5040	5040	5040	5040	0
193	20250207	172000	321502535	5040	5040	5040	5040	0
194	20250207	171900	321502535	5040	5040	5040	5040	0
195	20250207	171800	321502535	5040	5040	5040	5040	0
196	20250207	171700	321502535	5040	5040	5040	5040	0
197	20250207	171600	321502535	5040	5040	5040	5040	0
198	20250207	171500	321502535	5040	5040	5040	5040	0
199	20250207	171400	321502535	5040	5040	5040	5040	0
200	20250207	171300	321502535	5040	5040	5040	5040	0
201	20250207	171200	321502535	5040	5040	5040	5040	0
202	20250207	171100	321502535	5040	5040	5040	5040	0
203	20250207	171000	321502535	5040	5040	5040	5040	0
204	20250207	170900	321502535	5040	5040	5040	5040	0
205	20250207	170800	321502535	5040	5040	5040	5040	0
206	20250207	170700	321502535	5040	5040	5040	5040	0
207	20250207	170600	321502535	5040	5040	5040	5040	0
208	20250207	170500	321502535	5040	5040	5040	5040	0
209	20250207	170400	321502535	5040	5040	5040	5040	0
210	20250207	170300	321502535	5040	5040	5040	5040	0
211	20250207	170200	321502535	5040	5040	5040	5040	0
212	20250207	170100	321502535	5040	5040	5040	5040	2902
213	20250207	170000	321502535	5040	5040	5040	5040	0
214	20250207	165900	321502535	5040	5040	5040	5040	0
215	20250207	165800	321502535	5040	5040	5040	5040	0
216	20250207	165700	321502535	5040	5040	5040	5040	0
217	20250207	165600	321502535	5040	5040	5040	5040	0
218	20250207	165500	321502535	5040	5040	5040	5040	0
219	20250207	165400	321502535	5040	5040	5040	5040	0
220	20250207	165300	321502535	5040	5040	5040	5040	0
221	20250207	165200	321502535	5040	5040	5040	5040	0
222	20250207	165100	321502535	5040	5040	5040	5040	0
223	20250207	165000	321502535	5040	5040	5040	5040	0
224	20250207	164900	321502535	5040	5040	5040	5040	0
225	20250207	164800	321502535	5040	5040	5040	5040	0
226	20250207	164700	321502535	5040	5040	5040	5040	0
227	20250207	164600	321502535	5040	5040	5040	5040	0
228	20250207	164500	321502535	5040	5040	5040	5040	0
229	20250207	164400	321502535	5040	5040	5040	5040	0
230	20250207	164300	321502535	5040	5040	5040	5040	0
231	20250207	164200	321502535	5040	5040	5040	5040	0
232	20250207	164100	321502535	5040	5040	5040	5040	0
233	20250207	164000	321502535	5040	5040	5040	5040	0
234	20250207	163900	321502535	5040	5040	5040	5040	0
235	20250207	163800	321502535	5040	5040	5040	5040	0
236	20250207	163700	321502535	5040	5040	5040	5040	0
237	20250207	163600	321502535	5040	5040	5040	5040	0
238	20250207	163500	321502535	5040	5040	5040	5040	0
239	20250207	163400	321502535	5040	5040	5040	5040	0
240	20250207	163300	321502535	5040	5040	5040	5040	0
241	20250207	163200	321502535	5040	5040	5040	5040	0
242	20250207	163100	321502535	5040	5040	5040	5040	2902
243	20250207	163000	321502535	5040	5040	5040	5040	0
244	20250207	162900	321502535	5040	5040	5040	5040	0
245	20250207	162800	321502535	5040	5040	5040	5040	0
246	20250207	162700	321502535	5040	5040	5040	5040	0
247	20250207	162600	321502535	5040	5040	5040	5040	0
248	20250207	162500	321502535	5040	5040	5040	5040	0
249	20250207	162400	321502535	5040	5040	5040	5040	0
250	20250207	162300	321502535	5040	5040	5040	5040	0
251	20250207	162200	321502535	5040	5040	5040	5040	0
252	20250207	162100	321502535	5040	5040	5040	5040	0
253	20250207	162000	321502535	5040	5040	5040	5040	0
254	20250207	161900	321502535	5040	5040	5040	5040	0
255	20250207	161800	321502535	5040	5040	5040	5040	0
256	20250207	161700	321502535	5040	5040	5040	5040	0
257	20250207	161600	321502535	5040	5040	5040	5040	0
258	20250207	161500	321502535	5040	5040	5040	5040	0
259	20250207	161400	321502535	5040	5040	5040	5040	0
260	20250207	161300	321502535	5040	5040	5040	5040	0
261	20250207	161200	321502535	5040	5040	5040	5040	0
262	20250207	161100	321502535	5040	5040	5040	5040	0
263	20250207	161000	321502535	5040	5040	5040	5040	0
264	20250207	160900	321502535	5040	5040	5040	5040	0
265	20250207	160800	321502535	5040	5040	5040	5040	0
266	20250207	160700	321502535	5040	5040	5040	5040	0
267	20250207	160600	321502535	5040	5040	5040	5040	0
268	20250207	160500	321502535	5040	5040	5040	5040	0
269	20250207	160400	321502535	5040	5040	5040	5040	0
270	20250207	160300	321502535	5040	5040	5040	5040	0
271	20250207	160200	321502535	5040	5040	5040	5040	0
272	20250207	160100	321502535	5040	5040	5040	5040	2902
273	20250207	160000	321502535	5040	5040	5040	5040	0
274	20250207	155900	321502535	5040	5040	5040	5040	0
275	20250207	155800	321502535	5040	5040	5040	5040	0
276	20250207	155700	321502535	5040	5040	5040	5040	0
277	20250207	155600	321502535	5040	5040	5040	5040	0
278	20250207	155500	321502535	5040	5040	5040	5040	0
279	20250207	155400	321502535	5040	5040	5040	5040	0
280	20250207	155300	321502535	5040	5040	5040	5040	0
281	20250207	155200	321502535	5040	5040	5040	5040	0
282	20250207	155100	321502535	5040	5040	5040	5040	0
283	20250207	155000	321502535	5040	5040	5040	5040	0
284	20250207	154900	321502535	5040	5040	5040	5040	0
285	20250207	154800	321502535	5040	5040	5040	5040	0
286	20250207	154700	321502535	5040	5040	5040	5040	0
287	20250207	154600	321502535	5040	5040	5040	5040	0
288	20250207	154500	321502535	5040	5040	5040	5040	0
289	20250207	154400	321502535	5040	5040	5040	5040	0
290	20250207	154300	321502535	5040	5040	5040	5040	0
291	20250207	154200	321502535	5040	5040	5040	5040	0
292	20250207	154100	321502535	5040	5040	5040	5040	0
293	20250207	154000	321502535	5040	5040	5040	5040	0
294	20250207	153900	321502535	5040	5040	5040	5040	0
295	20250207	153800	321502535	5040	5040	5040	5040	0
296	20250207	153700	321502535	5040	5040	5040	5040	0
297	20250207	153600	321502535	5040	5040	5040	5040	0
298	20250207	153500	321502535	5040	5040	5040	5040	0
299	20250207	153400	321502535	5040	5040	5040	5040	0
300	20250207	153300	321502535	5040	5040	5040	5040	0
301	20250207	153200	321502535	5040	5040	5040	5040	0
302	20250207	153100	321502535	5040	5040	5040	5040	2902
303	20250207	153000	321502535	5040	5040	5040	5040	2902
304	20250207	152900	306876455	5050	5050	5050	5050	0
305	20250207	152800	306876455	5050	5050	5050	5050	0
306	20250207	152700	306876455	5050	5050	5050	5050	0
307	20250207	152600	306876455	5050	5050	5050	5050	0
308	20250207	152500	306876455	5050	5050	5050	5050	0
309	20250207	152400	306876455	5050	5050	5050	5050	0
310	20250207	152300	306876455	5050	5050	5050	5050	0
311	20250207	152200	306876455	5050	5050	5050	5050	0
312	20250207	152100	306876455	5050	5050	5050	5050	0
313	20250207	152000	306876455	5050	5050	5050	5050	0
314	20250207	151900	306876455	5050	5000	5050	5000	403
315	20250207	151800	304861405	5050	5000	5050	5000	197
316	20250207	151700	303876355	5050	5010	5050	5010	340
317	20250207	151600	302169315	5050	5010	5060	5000	1488
318	20250207	151500	294707715	5050	5020	5050	5020	311
319	20250207	151400	293140825	5030	5030	5030	5030	0
320	20250207	151300	293140825	5030	5030	5030	5030	42
321	20250207	151200	292929565	5050	5050	5050	5050	0
322	20250207	151100	292929565	5050	5050	5050	5050	0
323	20250207	151000	292929565	5050	5040	5050	5040	5
324	20250207	150900	292904355	5060	5060	5060	5060	0
325	20250207	150800	292904355	5060	5060	5060	5060	1
326	20250207	150700	292899295	5050	5050	5050	5050	1
327	20250207	150600	292894245	5040	5030	5040	5030	2
328	20250207	150500	292884175	5040	5040	5040	5030	505
329	20250207	150400	290341975	5050	5050	5050	5040	37
330	20250207	150300	290155415	5060	5060	5060	5060	29
331	20250207	150200	290008675	5060	5060	5060	5060	0
332	20250207	150100	290008675	5060	5060	5060	5060	0
333	20250207	150000	290008675	5060	5060	5060	5060	0
334	20250207	145900	290008675	5060	5060	5060	5060	0
335	20250207	145800	290008675	5060	5060	5060	5060	1
336	20250207	145700	290003615	5050	5050	5050	5050	0
337	20250207	145600	290003615	5050	5050	5050	5050	0
338	20250207	145500	290003615	5050	5050	5050	5050	0
339	20250207	145400	290003615	5050	5050	5050	5050	0
340	20250207	145300	290003615	5050	5050	5050	5050	17
341	20250207	145200	289917765	5070	5070	5070	5070	0
342	20250207	145100	289917765	5070	5070	5070	5070	1
343	20250207	145000	289912695	5070	5070	5070	5070	1
344	20250207	144900	289907625	5060	5060	5060	5060	301
345	20250207	144800	288384565	5060	5060	5060	5060	99
346	20250207	144700	287883625	5060	5060	5060	5060	0
347	20250207	144600	287883625	5060	5060	5060	5060	0
348	20250207	144500	287883625	5060	5070	5070	5060	204
349	20250207	144400	286850785	5070	5070	5070	5070	1
350	20250207	144300	286845715	5060	5070	5070	5060	255
351	20250207	144200	285552875	5060	5080	5080	5060	3
352	20250207	144100	285537665	5070	5060	5070	5060	352
353	20250207	144000	283754095	5080	5080	5080	5080	0
354	20250207	143900	283754095	5080	5080	5080	5080	0
355	20250207	143800	283754095	5080	5080	5080	5080	319
356	20250207	143700	282133575	5080	5070	5080	5070	221
357	20250207	143600	281013095	5080	5060	5080	5060	1803
358	20250207	143500	271871885	5060	5060	5060	5060	1
359	20250207	143400	271866825	5040	5050	5050	5040	489
360	20250207	143300	269397385	5050	5050	5050	5050	247
361	20250207	143200	268150035	5050	5050	5050	5050	100
362	20250207	143100	267645035	5070	5070	5070	5070	0
363	20250207	143000	267645035	5070	5070	5070	5070	0
364	20250207	142900	267645035	5070	5070	5070	5070	1
365	20250207	142800	267639965	5060	5060	5060	5060	0
366	20250207	142700	267639965	5060	5060	5060	5060	1
367	20250207	142600	267634905	5070	5060	5070	5060	2660
368	20250207	142500	254173335	5050	5050	5050	5050	18
369	20250207	142400	254082435	5050	5050	5050	5050	0
370	20250207	142300	254082435	5050	5050	5050	5050	1
371	20250207	142200	254077385	5050	5040	5050	5030	235
372	20250207	142100	252894355	5040	5040	5040	5040	1
373	20250207	142000	252889315	5050	5050	5050	5050	596
374	20250207	141900	249879515	5050	5050	5050	5050	1000
375	20250207	141800	244829515	5040	5040	5040	5040	0
376	20250207	141700	244829515	5040	5040	5040	5040	1
377	20250207	141600	244824475	5050	5050	5050	5050	1
378	20250207	141500	244819425	5040	5040	5040	5040	3
379	20250207	141400	244804305	5060	5040	5060	5040	11
380	20250207	141300	244748845	5050	5050	5050	5050	0
381	20250207	141200	244748845	5050	5050	5050	5050	0
382	20250207	141100	244748845	5050	5050	5050	5050	0
383	20250207	141000	244748845	5050	5050	5050	5050	2
384	20250207	140900	244738745	5030	5030	5030	5030	0
385	20250207	140800	244738745	5030	5050	5050	5030	182
386	20250207	140700	243819665	5050	5040	5050	5040	20
387	20250207	140600	243718855	5040	5040	5040	5040	0
388	20250207	140500	243718855	5040	5040	5040	5040	0
389	20250207	140400	243718855	5040	5040	5040	5040	41
390	20250207	140300	243512215	5040	5040	5040	5040	10
391	20250207	140200	243461815	5040	5040	5040	5040	201
392	20250207	140100	242448775	5040	5050	5050	5040	301
393	20250207	140000	240928735	5050	5050	5050	5050	3
394	20250207	135900	240913585	5050	5040	5050	5040	369
395	20250207	135800	239050405	5040	5040	5040	5040	0
396	20250207	135700	239050405	5040	5040	5040	5040	0
397	20250207	135600	239050405	5040	5040	5040	5040	1
398	20250207	135500	239045365	5050	5050	5050	5050	0
399	20250207	135400	239045365	5050	5040	5050	5030	550
400	20250207	135300	236268845	5050	5050	5050	5050	1
401	20250207	135200	236263795	5040	5040	5040	5040	1
402	20250207	135100	236258755	5040	5040	5040	5040	0
403	20250207	135000	236258755	5040	5040	5040	5040	0
404	20250207	134900	236258755	5040	5040	5040	5040	0
405	20250207	134800	236258755	5040	5040	5040	5040	0
406	20250207	134700	236258755	5040	5040	5040	5040	0
407	20250207	134600	236258755	5040	5040	5040	5030	5
408	20250207	134500	236233565	5040	5040	5040	5040	1
409	20250207	134400	236228525	5020	5020	5020	5020	85
410	20250207	134300	235801825	5030	5030	5030	5030	7
411	20250207	134200	235766615	5030	5030	5030	5030	1
412	20250207	134100	235761585	5050	5050	5050	5050	0
413	20250207	134000	235761585	5050	5050	5050	5040	5
414	20250207	133900	235736365	5050	5050	5050	5050	1
415	20250207	133800	235731315	5040	5040	5040	5040	0
416	20250207	133700	235731315	5040	5040	5040	5040	0
417	20250207	133600	235731315	5040	5040	5040	5040	0
418	20250207	133500	235731315	5040	5050	5050	5040	2
419	20250207	133400	235721225	5020	5020	5020	5020	0
420	20250207	133300	235721225	5020	5020	5020	5020	1
421	20250207	133200	235716205	5050	5040	5050	5040	611
422	20250207	133100	232630675	5040	5040	5040	5040	0
423	20250207	133000	232630675	5040	5040	5040	5040	1
424	20250207	132900	232625635	5050	5050	5050	5050	0
425	20250207	132800	232625635	5050	5050	5050	5050	0
426	20250207	132700	232625635	5050	5020	5050	5020	91
427	20250207	132600	232168785	5050	5050	5050	5050	0
428	20250207	132500	232168785	5050	5050	5050	5050	1
429	20250207	132400	232163735	5030	5030	5030	5030	1
430	20250207	132300	232158705	5030	5030	5030	5030	0
431	20250207	132200	232158705	5030	5030	5030	5030	0
432	20250207	132100	232158705	5030	5030	5030	5030	19
433	20250207	132000	232063135	5030	5030	5030	5030	78
434	20250207	131900	231670795	5030	5030	5030	5030	0
435	20250207	131800	231670795	5030	5030	5030	5030	2
436	20250207	131700	231660735	5050	5050	5050	5050	0
437	20250207	131600	231660735	5050	5050	5050	5050	2
438	20250207	131500	231650635	5050	5050	5050	5050	0
439	20250207	131400	231650635	5050	5050	5050	5050	0
440	20250207	131300	231650635	5050	5050	5050	5050	0
441	20250207	131200	231650635	5050	5050	5050	5050	0
442	20250207	131100	231650635	5050	5050	5050	5050	0
443	20250207	131000	231650635	5050	5050	5050	5050	0
444	20250207	130900	231650635	5050	5050	5050	5050	0
445	20250207	130800	231650635	5050	5020	5050	5020	1008
446	20250207	130700	226590415	5020	5040	5040	5020	340
447	20250207	130600	224881865	5060	5060	5060	5060	0
448	20250207	130500	224881865	5060	5060	5060	5060	0
449	20250207	130400	224881865	5060	5060	5060	5060	1
450	20250207	130300	224876805	5060	5060	5060	5060	34
451	20250207	130200	224704765	5060	5060	5060	5060	7
452	20250207	130100	224669345	5060	5060	5060	5060	25
453	20250207	130000	224542845	5060	5060	5060	5060	237
454	20250207	125900	223343625	5060	5050	5060	5050	13
455	20250207	125800	223277865	5060	5060	5060	5060	10
456	20250207	125700	223227265	5060	5050	5060	5050	2
457	20250207	125600	223217155	5070	5070	5070	5070	0
458	20250207	125500	223217155	5070	5070	5070	5070	0
459	20250207	125400	223217155	5070	5070	5070	5070	1
460	20250207	125300	223212085	5030	5040	5040	5030	50
461	20250207	125200	222960555	5070	5070	5070	5070	0
462	20250207	125100	222960555	5070	5070	5070	5070	0
463	20250207	125000	222960555	5070	5070	5070	5070	4
464	20250207	124900	222940275	5060	5050	5060	5050	54
465	20250207	124800	222667395	5050	5050	5050	5050	0
466	20250207	124700	222667395	5050	5050	5050	5050	0
467	20250207	124600	222667395	5050	5050	5050	5050	0
468	20250207	124500	222667395	5050	5050	5050	5050	0
469	20250207	124400	222667395	5050	5050	5050	5050	10
470	20250207	124300	222616895	5030	5030	5030	5030	0
471	20250207	124200	222616895	5030	5030	5030	5030	0
472	20250207	124100	222616895	5030	5040	5050	5030	88
473	20250207	124000	222173805	5060	5060	5060	5060	0
474	20250207	123900	222173805	5060	5060	5060	5060	0
475	20250207	123800	222173805	5060	5060	5060	5060	0
476	20250207	123700	222173805	5060	5060	5060	5060	0
477	20250207	123600	222173805	5060	5060	5060	5060	0
478	20250207	123500	222173805	5060	5020	5060	5020	501
479	20250207	123400	219658745	5030	5030	5030	5030	41
480	20250207	123300	219452515	5040	5070	5070	5040	100
481	20250207	123200	218948485	5030	5040	5040	5030	300
482	20250207	123100	217438685	5040	5040	5040	5040	1
483	20250207	123000	217433645	5060	5060	5060	5060	1
484	20250207	122900	217428585	5050	5060	5060	5050	375
485	20250207	122800	215532015	5080	5080	5080	5080	0
486	20250207	122700	215532015	5080	5080	5080	5080	0
487	20250207	122600	215532015	5080	5060	5080	5060	2
488	20250207	122500	215521875	5080	5080	5080	5080	0
489	20250207	122400	215521875	5080	5080	5080	5080	0
490	20250207	122300	215521875	5080	5080	5080	5080	0
491	20250207	122200	215521875	5080	5080	5080	5080	32
492	20250207	122100	215359315	5080	5060	5080	5060	3
493	20250207	122000	215344115	5090	5090	5090	5090	1
494	20250207	121900	215339025	5080	5080	5080	5080	10
495	20250207	121800	215288225	5090	5090	5090	5090	0
496	20250207	121700	215288225	5090	5090	5090	5090	5
497	20250207	121600	215262775	5090	5090	5090	5090	0
498	20250207	121500	215262775	5090	5090	5090	5090	0
499	20250207	121400	215262775	5090	5090	5090	5090	0
500	20250207	121300	215262775	5090	5090	5090	5090	28
501	20250207	121200	215120255	5090	5090	5090	5090	20
502	20250207	121100	215018455	5090	5090	5090	5090	0
503	20250207	121000	215018455	5090	5090	5090	5090	0
504	20250207	120900	215018455	5090	5080	5090	5080	2
505	20250207	120800	215008285	5100	5100	5100	5100	0
506	20250207	120700	215008285	5100	5100	5100	5100	0
507	20250207	120600	215008285	5100	5090	5100	5080	6845
508	20250207	120500	180235135	5090	5100	5100	5090	11
509	20250207	120400	180179055	5100	5090	5100	5090	648
510	20250207	120300	176877885	5090	5070	5090	5070	11121
511	20250207	120200	120392185	5070	5070	5070	5070	0
512	20250207	120100	120392185	5070	5070	5070	5070	0
513	20250207	120000	120392185	5070	5070	5070	5070	0
514	20250207	115900	120392185	5070	5070	5070	5070	1
515	20250207	115800	120387115	5060	5060	5060	5060	150
516	20250207	115700	119628115	5080	5080	5080	5080	0
517	20250207	115600	119628115	5080	5080	5080	5080	0
518	20250207	115500	119628115	5080	5060	5080	5060	2
519	20250207	115400	119617975	5080	5080	5080	5070	19
520	20250207	115300	119521555	5080	5070	5080	5060	473
521	20250207	115200	117123685	5070	5070	5070	5070	14
522	20250207	115100	117052705	5070	5070	5070	5070	3
523	20250207	115000	117037495	5060	5060	5060	5060	555
524	20250207	114900	114229195	5060	5060	5060	5060	0
525	20250207	114800	114229195	5060	5060	5060	5060	0
526	20250207	114700	114229195	5060	5060	5060	5060	0
527	20250207	114600	114229195	5060	5060	5060	5060	0
528	20250207	114500	114229195	5060	5060	5060	5060	0
529	20250207	114400	114229195	5060	5060	5060	5060	2
530	20250207	114300	114219075	5050	5060	5060	5050	31
531	20250207	114200	114062515	5060	5060	5060	5060	0
532	20250207	114100	114062515	5060	5060	5060	5060	250
533	20250207	114000	112797515	5070	5070	5070	5070	0
534	20250207	113900	112797515	5070	5070	5070	5070	0
535	20250207	113800	112797515	5070	5060	5070	5060	12
536	20250207	113700	112736785	5070	5070	5070	5070	0
537	20250207	113600	112736785	5070	5070	5070	5070	2
538	20250207	113500	112726645	5060	5060	5060	5060	98
539	20250207	113400	112230765	5070	5070	5070	5070	0
540	20250207	113300	112230765	5070	5070	5070	5070	100
541	20250207	113200	111723765	5070	5060	5070	5060	146
542	20250207	113100	110984995	5070	5070	5070	5070	72
543	20250207	113000	110619955	5070	5070	5070	5070	20
544	20250207	112900	110518555	5070	5070	5070	5070	20
545	20250207	112800	110417155	5070	5070	5070	5070	131
546	20250207	112700	109752985	5070	5070	5070	5070	6
547	20250207	112600	109722565	5070	5070	5070	5070	0
548	20250207	112500	109722565	5070	5060	5070	5060	541
549	20250207	112400	106985085	5060	5060	5060	5060	0
550	20250207	112300	106985085	5060	5050	5060	5050	151
551	20250207	112200	106222525	5060	5050	5060	5050	11
552	20250207	112100	106166965	5050	5050	5050	5050	77
553	20250207	112000	105778115	5050	5050	5050	5050	50
554	20250207	111900	105525615	5060	5060	5060	5060	0
555	20250207	111800	105525615	5060	5060	5060	5060	0
556	20250207	111700	105525615	5060	5060	5060	5060	25
557	20250207	111600	105399115	5060	5060	5060	5060	85
558	20250207	111500	104969015	5060	5060	5060	5060	40
559	20250207	111400	104766615	5060	5060	5060	5060	38
560	20250207	111300	104574335	5060	5060	5060	5060	0
561	20250207	111200	104574335	5060	5050	5060	5050	1074
562	20250207	111100	99150605	5050	5040	5050	5040	990
563	20250207	111000	94159705	5040	5040	5040	5030	199
564	20250207	110900	93156755	5040	5040	5040	5040	0
565	20250207	110800	93156755	5040	5040	5040	5040	0
566	20250207	110700	93156755	5040	5040	5040	5040	0
567	20250207	110600	93156755	5040	5020	5040	5020	322
568	20250207	110500	91537175	5030	5030	5030	5030	5
569	20250207	110400	91512025	5040	5040	5040	5040	9
570	20250207	110300	91466665	5040	5040	5040	5040	0
571	20250207	110200	91466665	5040	5040	5040	5040	0
572	20250207	110100	91466665	5040	5030	5040	5030	17
573	20250207	110000	91381135	5040	5030	5040	5000	1622
574	20250207	105900	83252575	5030	5030	5030	5030	0
575	20250207	105800	83252575	5030	5010	5030	5010	1452
576	20250207	105700	75968195	5010	5010	5010	5000	6
577	20250207	105600	75938145	5010	5010	5010	5010	2
578	20250207	105500	75928125	5000	5010	5010	5000	3
579	20250207	105400	75913105	5000	5000	5000	5000	1254
580	20250207	105300	69643105	5000	5000	5000	5000	0
581	20250207	105200	69643105	5000	5000	5000	5000	0
582	20250207	105100	69643105	5000	5000	5000	5000	0
583	20250207	105000	69643105	5000	5000	5000	5000	0
584	20250207	104900	69643105	5000	5000	5000	5000	5
585	20250207	104800	69618105	5000	5000	5000	5000	0
586	20250207	104700	69618105	5000	4995	5000	4995	7
587	20250207	104600	69583115	5000	5000	5000	5000	1
588	20250207	104500	69578115	4995	4990	4995	4990	86
589	20250207	104400	69148970	4990	4990	4990	4990	0
590	20250207	104300	69148970	4990	4990	4990	4990	0
591	20250207	104200	69148970	4990	4990	4990	4990	0
592	20250207	104100	69148970	4990	4990	4990	4990	0
593	20250207	104000	69148970	4990	4990	4990	4990	0
594	20250207	103900	69148970	4990	4990	4990	4990	15
595	20250207	103800	69074120	4990	4985	4990	4985	10
596	20250207	103700	69024225	4990	4990	4990	4985	20
597	20250207	103600	68924430	4990	4990	4990	4990	1
598	20250207	103500	68919440	4975	4975	4975	4975	1
599	20250207	103400	68914465	4990	4990	4990	4990	1
600	20250207	103300	68909475	4990	4990	4990	4990	1
601	20250207	103200	68904485	4985	4985	4985	4985	0
602	20250207	103100	68904485	4985	4985	4985	4985	0
603	20250207	103000	68904485	4985	4985	4985	4985	0
604	20250207	102900	68904485	4985	4985	4985	4985	4
605	20250207	102800	68884545	4985	4985	4985	4985	25
606	20250207	102700	68759920	4990	4990	4990	4990	0
607	20250207	102600	68759920	4990	4990	4990	4990	0
608	20250207	102500	68759920	4990	4990	4990	4990	0
609	20250207	102400	68759920	4990	4990	4990	4990	0
610	20250207	102300	68759920	4990	4990	4990	4990	0
611	20250207	102200	68759920	4990	4980	4990	4980	3
612	20250207	102100	68744960	4965	4965	4965	4965	0
613	20250207	102000	68744960	4965	4965	4965	4965	0
614	20250207	101900	68744960	4965	4965	4965	4965	0
615	20250207	101800	68744960	4965	4965	4965	4965	0
616	20250207	101700	68744960	4965	4965	4965	4965	100
617	20250207	101600	68248460	4980	4980	4980	4980	7
618	20250207	101500	68213600	4960	4970	4970	4960	474
619	20250207	101400	65860335	4980	4985	4985	4980	543
620	20250207	101300	63156065	5000	5000	5000	5000	0
621	20250207	101200	63156065	5000	5000	5000	5000	1
622	20250207	101100	63151065	5000	5000	5000	5000	0
623	20250207	101000	63151065	5000	4995	5000	4995	2
624	20250207	100900	63141070	4980	4980	4980	4980	0
625	20250207	100800	63141070	4980	4985	4985	4980	80
626	20250207	100700	62742415	5000	5000	5000	5000	2
627	20250207	100600	62732415	5000	4985	5000	4985	2529
628	20250207	100500	50125335	4985	4980	4985	4980	2
629	20250207	100400	50115370	4985	4985	4985	4985	0
630	20250207	100300	50115370	4985	4985	4985	4985	0
631	20250207	100200	50115370	4985	4985	4985	4985	0
632	20250207	100100	50115370	4985	4985	4985	4985	200
633	20250207	100000	49118370	4970	4985	4990	4970	28
634	20250207	095900	48979085	4970	4975	4975	4970	453
635	20250207	095800	46726775	4995	4975	4995	4975	70
636	20250207	095700	46378475	5000	5000	5000	5000	0
637	20250207	095600	46378475	5000	5000	5000	5000	0
638	20250207	095500	46378475	5000	5000	5000	5000	0
639	20250207	095400	46378475	5000	5000	5000	5000	1
640	20250207	095300	46373475	4980	4980	4980	4980	0
641	20250207	095200	46373475	4980	4980	4980	4980	27
642	20250207	095100	46239015	5010	5010	5010	5010	1
643	20250207	095000	46234005	4980	5000	5000	4980	11
644	20250207	094900	46179075	5010	5010	5010	5010	1
645	20250207	094800	46174065	4975	5030	5030	4975	3
646	20250207	094700	46159030	5030	5010	5030	4975	58
647	20250207	094600	45867855	5010	5000	5010	4995	2317
648	20250207	094500	34272790	5000	4990	5000	4990	357
649	20250207	094400	32489575	4995	4995	4995	4995	0
650	20250207	094300	32489575	4995	4995	4995	4995	0
651	20250207	094200	32489575	4995	4995	4995	4995	0
652	20250207	094100	32489575	4995	4990	4995	4990	65
653	20250207	094000	32164905	4995	4985	4995	4985	617
654	20250207	093900	29089150	4955	4970	4970	4955	100
655	20250207	093800	28593635	4970	4970	4970	4970	1
656	20250207	093700	28588665	4970	4995	4995	4960	685
657	20250207	093600	25187960	5000	5000	5000	5000	0
658	20250207	093500	25187960	5000	5000	5000	5000	0
659	20250207	093400	25187960	5000	5000	5000	5000	0
660	20250207	093300	25187960	5000	5000	5000	5000	0
661	20250207	093200	25187960	5000	5000	5000	5000	0
662	20250207	093100	25187960	5000	5000	5000	5000	0
663	20250207	093000	25187960	5000	5000	5000	5000	0
664	20250207	092900	25187960	5000	4995	5000	4995	7
665	20250207	092800	25152965	4995	4995	4995	4995	5
666	20250207	092700	25127990	4995	4970	4995	4970	2
667	20250207	092600	25118025	4995	4995	4995	4995	1
668	20250207	092500	25113030	4995	4995	4995	4995	10
669	20250207	092400	25063080	4970	4995	4995	4970	8
670	20250207	092300	25023235	4980	4995	4995	4980	11
671	20250207	092200	24968395	4990	4995	5010	4990	16
672	20250207	092100	24888440	4990	4990	4990	4955	2551
673	20250207	092000	12238475	4990	4990	4990	4990	150
674	20250207	091900	11489975	5010	5010	5010	5010	0
675	20250207	091800	11489975	5010	5010	5010	5010	0
676	20250207	091700	11489975	5010	5010	5010	5010	0
677	20250207	091600	11489975	5010	5010	5010	5010	0
678	20250207	091500	11489975	5010	5010	5010	5010	0
679	20250207	091400	11489975	5010	5010	5010	5010	1
680	20250207	091300	11484965	5010	5010	5010	5010	0
681	20250207	091200	11484965	5010	5010	5010	5010	98
682	20250207	091100	10993985	5010	5010	5010	5010	2
683	20250207	091000	10983965	5020	5020	5020	5020	0
684	20250207	090900	10983965	5020	5020	5020	5020	0
685	20250207	090800	10983965	5020	5020	5020	5020	1
686	20250207	090700	10978945	4995	4995	4995	4995	0
687	20250207	090600	10978945	4995	4995	4995	4995	200
688	20250207	090500	9979945	5020	5020	5020	5020	0
689	20250207	090400	9979945	5020	4995	5020	4995	105
690	20250207	090300	9455345	5020	5020	5020	5020	2
691	20250207	090200	9445305	4995	5000	5000	4995	62
692	20250207	090100	9135320	5030	5030	5030	5030	0
693	20250207	090000	9135320	5030	5020	5030	5000	1820