KissMeData/101330/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	201200	175467210	2930	2930	2930	2930	1306
3	20250207	201100	175467210	2930	2930	2930	2930	0
4	20250207	201000	175467210	2930	2930	2930	2930	0
5	20250207	200900	175467210	2930	2930	2930	2930	0
6	20250207	200800	175467210	2930	2930	2930	2930	0
7	20250207	200700	175467210	2930	2930	2930	2930	0
8	20250207	200600	175467210	2930	2930	2930	2930	0
9	20250207	200500	175467210	2930	2930	2930	2930	0
10	20250207	200400	175467210	2930	2930	2930	2930	0
11	20250207	200300	175467210	2930	2930	2930	2930	0
12	20250207	200200	175467210	2930	2930	2930	2930	0
13	20250207	200100	175467210	2930	2930	2930	2930	0
14	20250207	200000	175467210	2930	2930	2930	2930	0
15	20250207	195900	175467210	2930	2930	2930	2930	0
16	20250207	195800	175467210	2930	2930	2930	2930	0
17	20250207	195700	175467210	2930	2930	2930	2930	0
18	20250207	195600	175467210	2930	2930	2930	2930	0
19	20250207	195500	175467210	2930	2930	2930	2930	0
20	20250207	195400	175467210	2930	2930	2930	2930	0
21	20250207	195300	175467210	2930	2930	2930	2930	0
22	20250207	195200	175467210	2930	2930	2930	2930	0
23	20250207	195100	175467210	2930	2930	2930	2930	0
24	20250207	195000	175467210	2930	2930	2930	2930	0
25	20250207	194900	175467210	2930	2930	2930	2930	0
26	20250207	194800	175467210	2930	2930	2930	2930	0
27	20250207	194700	175467210	2930	2930	2930	2930	0
28	20250207	194600	175467210	2930	2930	2930	2930	0
29	20250207	194500	175467210	2930	2930	2930	2930	0
30	20250207	194400	175467210	2930	2930	2930	2930	0
31	20250207	194300	175467210	2930	2930	2930	2930	0
32	20250207	194200	175467210	2930	2930	2930	2930	1306
33	20250207	194100	175467210	2930	2930	2930	2930	0
34	20250207	194000	175467210	2930	2930	2930	2930	0
35	20250207	193900	175467210	2930	2930	2930	2930	0
36	20250207	193800	175467210	2930	2930	2930	2930	0
37	20250207	193700	175467210	2930	2930	2930	2930	0
38	20250207	193600	175467210	2930	2930	2930	2930	0
39	20250207	193500	175467210	2930	2930	2930	2930	0
40	20250207	193400	175467210	2930	2930	2930	2930	0
41	20250207	193300	175467210	2930	2930	2930	2930	0
42	20250207	193200	175467210	2930	2930	2930	2930	0
43	20250207	193100	175467210	2930	2930	2930	2930	0
44	20250207	193000	175467210	2930	2930	2930	2930	0
45	20250207	192900	175467210	2930	2930	2930	2930	0
46	20250207	192800	175467210	2930	2930	2930	2930	0
47	20250207	192700	175467210	2930	2930	2930	2930	0
48	20250207	192600	175467210	2930	2930	2930	2930	0
49	20250207	192500	175467210	2930	2930	2930	2930	0
50	20250207	192400	175467210	2930	2930	2930	2930	0
51	20250207	192300	175467210	2930	2930	2930	2930	0
52	20250207	192200	175467210	2930	2930	2930	2930	0
53	20250207	192100	175467210	2930	2930	2930	2930	0
54	20250207	192000	175467210	2930	2930	2930	2930	0
55	20250207	191900	175467210	2930	2930	2930	2930	0
56	20250207	191800	175467210	2930	2930	2930	2930	0
57	20250207	191700	175467210	2930	2930	2930	2930	0
58	20250207	191600	175467210	2930	2930	2930	2930	0
59	20250207	191500	175467210	2930	2930	2930	2930	0
60	20250207	191400	175467210	2930	2930	2930	2930	0
61	20250207	191300	175467210	2930	2930	2930	2930	0
62	20250207	191200	175467210	2930	2930	2930	2930	1306
63	20250207	191100	175467210	2930	2930	2930	2930	0
64	20250207	191000	175467210	2930	2930	2930	2930	0
65	20250207	190900	175467210	2930	2930	2930	2930	0
66	20250207	190800	175467210	2930	2930	2930	2930	0
67	20250207	190700	175467210	2930	2930	2930	2930	0
68	20250207	190600	175467210	2930	2930	2930	2930	0
69	20250207	190500	175467210	2930	2930	2930	2930	0
70	20250207	190400	175467210	2930	2930	2930	2930	0
71	20250207	190300	175467210	2930	2930	2930	2930	0
72	20250207	190200	175467210	2930	2930	2930	2930	0
73	20250207	190100	175467210	2930	2930	2930	2930	0
74	20250207	190000	175467210	2930	2930	2930	2930	0
75	20250207	185900	175467210	2930	2930	2930	2930	0
76	20250207	185800	175467210	2930	2930	2930	2930	0
77	20250207	185700	175467210	2930	2930	2930	2930	0
78	20250207	185600	175467210	2930	2930	2930	2930	0
79	20250207	185500	175467210	2930	2930	2930	2930	0
80	20250207	185400	175467210	2930	2930	2930	2930	0
81	20250207	185300	175467210	2930	2930	2930	2930	0
82	20250207	185200	175467210	2930	2930	2930	2930	0
83	20250207	185100	175467210	2930	2930	2930	2930	0
84	20250207	185000	175467210	2930	2930	2930	2930	0
85	20250207	184900	175467210	2930	2930	2930	2930	0
86	20250207	184800	175467210	2930	2930	2930	2930	0
87	20250207	184700	175467210	2930	2930	2930	2930	0
88	20250207	184600	175467210	2930	2930	2930	2930	0
89	20250207	184500	175467210	2930	2930	2930	2930	0
90	20250207	184400	175467210	2930	2930	2930	2930	0
91	20250207	184300	175467210	2930	2930	2930	2930	0
92	20250207	184200	175467210	2930	2930	2930	2930	1306
93	20250207	184100	175467210	2930	2930	2930	2930	0
94	20250207	184000	175467210	2930	2930	2930	2930	0
95	20250207	183900	175467210	2930	2930	2930	2930	0
96	20250207	183800	175467210	2930	2930	2930	2930	0
97	20250207	183700	175467210	2930	2930	2930	2930	0
98	20250207	183600	175467210	2930	2930	2930	2930	0
99	20250207	183500	175467210	2930	2930	2930	2930	0
100	20250207	183400	175467210	2930	2930	2930	2930	0
101	20250207	183300	175467210	2930	2930	2930	2930	0
102	20250207	183200	175467210	2930	2930	2930	2930	0
103	20250207	183100	175467210	2930	2930	2930	2930	0
104	20250207	183000	175467210	2930	2930	2930	2930	0
105	20250207	182900	175467210	2930	2930	2930	2930	0
106	20250207	182800	175467210	2930	2930	2930	2930	0
107	20250207	182700	175467210	2930	2930	2930	2930	0
108	20250207	182600	175467210	2930	2930	2930	2930	0
109	20250207	182500	175467210	2930	2930	2930	2930	0
110	20250207	182400	175467210	2930	2930	2930	2930	0
111	20250207	182300	175467210	2930	2930	2930	2930	0
112	20250207	182200	175467210	2930	2930	2930	2930	0
113	20250207	182100	175467210	2930	2930	2930	2930	0
114	20250207	182000	175467210	2930	2930	2930	2930	0
115	20250207	181900	175467210	2930	2930	2930	2930	0
116	20250207	181800	175467210	2930	2930	2930	2930	0
117	20250207	181700	175467210	2930	2930	2930	2930	0
118	20250207	181600	175467210	2930	2930	2930	2930	0
119	20250207	181500	175467210	2930	2930	2930	2930	0
120	20250207	181400	175467210	2930	2930	2930	2930	0
121	20250207	181300	175467210	2930	2930	2930	2930	0
122	20250207	181200	175467210	2930	2930	2930	2930	1306
123	20250207	181100	175467210	2930	2930	2930	2930	0
124	20250207	181000	175467210	2930	2930	2930	2930	0
125	20250207	180900	175467210	2930	2930	2930	2930	0
126	20250207	180800	175467210	2930	2930	2930	2930	0
127	20250207	180700	175467210	2930	2930	2930	2930	0
128	20250207	180600	175467210	2930	2930	2930	2930	0
129	20250207	180500	175467210	2930	2930	2930	2930	0
130	20250207	180400	175467210	2930	2930	2930	2930	0
131	20250207	180300	175467210	2930	2930	2930	2930	0
132	20250207	180200	175467210	2930	2930	2930	2930	0
133	20250207	180100	175467210	2930	2930	2930	2930	0
134	20250207	180000	175467210	2930	2930	2930	2930	0
135	20250207	175900	175467210	2930	2930	2930	2930	0
136	20250207	175800	175467210	2930	2930	2930	2930	0
137	20250207	175700	175467210	2930	2930	2930	2930	0
138	20250207	175600	175467210	2930	2930	2930	2930	0
139	20250207	175500	175467210	2930	2930	2930	2930	0
140	20250207	175400	175467210	2930	2930	2930	2930	0
141	20250207	175300	175467210	2930	2930	2930	2930	0
142	20250207	175200	175467210	2930	2930	2930	2930	0
143	20250207	175100	175467210	2930	2930	2930	2930	0
144	20250207	175000	175467210	2930	2930	2930	2930	0
145	20250207	174900	175467210	2930	2930	2930	2930	0
146	20250207	174800	175467210	2930	2930	2930	2930	0
147	20250207	174700	175467210	2930	2930	2930	2930	0
148	20250207	174600	175467210	2930	2930	2930	2930	0
149	20250207	174500	175467210	2930	2930	2930	2930	0
150	20250207	174400	175467210	2930	2930	2930	2930	0
151	20250207	174300	175467210	2930	2930	2930	2930	0
152	20250207	174200	175467210	2930	2930	2930	2930	1306
153	20250207	174100	175467210	2930	2930	2930	2930	0
154	20250207	174000	175467210	2930	2930	2930	2930	0
155	20250207	173900	175467210	2930	2930	2930	2930	0
156	20250207	173800	175467210	2930	2930	2930	2930	0
157	20250207	173700	175467210	2930	2930	2930	2930	0
158	20250207	173600	175467210	2930	2930	2930	2930	0
159	20250207	173500	175467210	2930	2930	2930	2930	0
160	20250207	173400	175467210	2930	2930	2930	2930	0
161	20250207	173300	175467210	2930	2930	2930	2930	0
162	20250207	173200	175467210	2930	2930	2930	2930	0
163	20250207	173100	175467210	2930	2930	2930	2930	0
164	20250207	173000	175467210	2930	2930	2930	2930	0
165	20250207	172900	175467210	2930	2930	2930	2930	0
166	20250207	172800	175467210	2930	2930	2930	2930	0
167	20250207	172700	175467210	2930	2930	2930	2930	0
168	20250207	172600	175467210	2930	2930	2930	2930	0
169	20250207	172500	175467210	2930	2930	2930	2930	0
170	20250207	172400	175467210	2930	2930	2930	2930	0
171	20250207	172300	175467210	2930	2930	2930	2930	0
172	20250207	172200	175467210	2930	2930	2930	2930	0
173	20250207	172100	175467210	2930	2930	2930	2930	0
174	20250207	172000	175467210	2930	2930	2930	2930	0
175	20250207	171900	175467210	2930	2930	2930	2930	0
176	20250207	171800	175467210	2930	2930	2930	2930	0
177	20250207	171700	175467210	2930	2930	2930	2930	0
178	20250207	171600	175467210	2930	2930	2930	2930	0
179	20250207	171500	175467210	2930	2930	2930	2930	0
180	20250207	171400	175467210	2930	2930	2930	2930	0
181	20250207	171300	175467210	2930	2930	2930	2930	0
182	20250207	171200	175467210	2930	2930	2930	2930	1306
183	20250207	171100	175467210	2930	2930	2930	2930	0
184	20250207	171000	175467210	2930	2930	2930	2930	0
185	20250207	170900	175467210	2930	2930	2930	2930	0
186	20250207	170800	175467210	2930	2930	2930	2930	0
187	20250207	170700	175467210	2930	2930	2930	2930	0
188	20250207	170600	175467210	2930	2930	2930	2930	0
189	20250207	170500	175467210	2930	2930	2930	2930	0
190	20250207	170400	175467210	2930	2930	2930	2930	0
191	20250207	170300	175467210	2930	2930	2930	2930	0
192	20250207	170200	175467210	2930	2930	2930	2930	0
193	20250207	170100	175467210	2930	2930	2930	2930	0
194	20250207	170000	175467210	2930	2930	2930	2930	0
195	20250207	165900	175467210	2930	2930	2930	2930	0
196	20250207	165800	175467210	2930	2930	2930	2930	0
197	20250207	165700	175467210	2930	2930	2930	2930	0
198	20250207	165600	175467210	2930	2930	2930	2930	0
199	20250207	165500	175467210	2930	2930	2930	2930	0
200	20250207	165400	175467210	2930	2930	2930	2930	0
201	20250207	165300	175467210	2930	2930	2930	2930	0
202	20250207	165200	175467210	2930	2930	2930	2930	0
203	20250207	165100	175467210	2930	2930	2930	2930	0
204	20250207	165000	175467210	2930	2930	2930	2930	0
205	20250207	164900	175467210	2930	2930	2930	2930	0
206	20250207	164800	175467210	2930	2930	2930	2930	0
207	20250207	164700	175467210	2930	2930	2930	2930	0
208	20250207	164600	175467210	2930	2930	2930	2930	0
209	20250207	164500	175467210	2930	2930	2930	2930	0
210	20250207	164400	175467210	2930	2930	2930	2930	0
211	20250207	164300	175467210	2930	2930	2930	2930	0
212	20250207	164200	175467210	2930	2930	2930	2930	1306
213	20250207	164100	175467210	2930	2930	2930	2930	0
214	20250207	164000	175467210	2930	2930	2930	2930	0
215	20250207	163900	175467210	2930	2930	2930	2930	0
216	20250207	163800	175467210	2930	2930	2930	2930	0
217	20250207	163700	175467210	2930	2930	2930	2930	0
218	20250207	163600	175467210	2930	2930	2930	2930	0
219	20250207	163500	175467210	2930	2930	2930	2930	0
220	20250207	163400	175467210	2930	2930	2930	2930	0
221	20250207	163300	175467210	2930	2930	2930	2930	0
222	20250207	163200	175467210	2930	2930	2930	2930	0
223	20250207	163100	175467210	2930	2930	2930	2930	0
224	20250207	163000	175467210	2930	2930	2930	2930	0
225	20250207	162900	175467210	2930	2930	2930	2930	0
226	20250207	162800	175467210	2930	2930	2930	2930	0
227	20250207	162700	175467210	2930	2930	2930	2930	0
228	20250207	162600	175467210	2930	2930	2930	2930	0
229	20250207	162500	175467210	2930	2930	2930	2930	0
230	20250207	162400	175467210	2930	2930	2930	2930	0
231	20250207	162300	175467210	2930	2930	2930	2930	0
232	20250207	162200	175467210	2930	2930	2930	2930	0
233	20250207	162100	175467210	2930	2930	2930	2930	0
234	20250207	162000	175467210	2930	2930	2930	2930	0
235	20250207	161900	175467210	2930	2930	2930	2930	0
236	20250207	161800	175467210	2930	2930	2930	2930	0
237	20250207	161700	175467210	2930	2930	2930	2930	0
238	20250207	161600	175467210	2930	2930	2930	2930	0
239	20250207	161500	175467210	2930	2930	2930	2930	0
240	20250207	161400	175467210	2930	2930	2930	2930	0
241	20250207	161300	175467210	2930	2930	2930	2930	0
242	20250207	161200	175467210	2930	2930	2930	2930	1306
243	20250207	161100	175467210	2930	2930	2930	2930	0
244	20250207	161000	175467210	2930	2930	2930	2930	0
245	20250207	160900	175467210	2930	2930	2930	2930	0
246	20250207	160800	175467210	2930	2930	2930	2930	0
247	20250207	160700	175467210	2930	2930	2930	2930	0
248	20250207	160600	175467210	2930	2930	2930	2930	0
249	20250207	160500	175467210	2930	2930	2930	2930	0
250	20250207	160400	175467210	2930	2930	2930	2930	0
251	20250207	160300	175467210	2930	2930	2930	2930	0
252	20250207	160200	175467210	2930	2930	2930	2930	0
253	20250207	160100	175467210	2930	2930	2930	2930	0
254	20250207	160000	175467210	2930	2930	2930	2930	0
255	20250207	155900	175467210	2930	2930	2930	2930	0
256	20250207	155800	175467210	2930	2930	2930	2930	0
257	20250207	155700	175467210	2930	2930	2930	2930	0
258	20250207	155600	175467210	2930	2930	2930	2930	0
259	20250207	155500	175467210	2930	2930	2930	2930	0
260	20250207	155400	175467210	2930	2930	2930	2930	0
261	20250207	155300	175467210	2930	2930	2930	2930	0
262	20250207	155200	175467210	2930	2930	2930	2930	0
263	20250207	155100	175467210	2930	2930	2930	2930	0
264	20250207	155000	175467210	2930	2930	2930	2930	0
265	20250207	154900	175467210	2930	2930	2930	2930	0
266	20250207	154800	175467210	2930	2930	2930	2930	0
267	20250207	154700	175467210	2930	2930	2930	2930	0
268	20250207	154600	175467210	2930	2930	2930	2930	0
269	20250207	154500	175467210	2930	2930	2930	2930	0
270	20250207	154400	175467210	2930	2930	2930	2930	0
271	20250207	154300	175467210	2930	2930	2930	2930	0
272	20250207	154200	175467210	2930	2930	2930	2930	1306
273	20250207	154100	175467210	2930	2930	2930	2930	0
274	20250207	154000	175467210	2930	2930	2930	2930	0
275	20250207	153900	175467210	2930	2930	2930	2930	0
276	20250207	153800	175467210	2930	2930	2930	2930	0
277	20250207	153700	175467210	2930	2930	2930	2930	0
278	20250207	153600	175467210	2930	2930	2930	2930	0
279	20250207	153500	175467210	2930	2930	2930	2930	0
280	20250207	153400	175467210	2930	2930	2930	2930	0
281	20250207	153300	175467210	2930	2930	2930	2930	0
282	20250207	153200	175467210	2930	2930	2930	2930	0
283	20250207	153100	175467210	2930	2930	2930	2930	0
284	20250207	153000	175467210	2930	2930	2930	2930	1306
285	20250207	152900	171640630	2925	2925	2925	2925	0
286	20250207	152800	171640630	2925	2925	2925	2925	0
287	20250207	152700	171640630	2925	2925	2925	2925	0
288	20250207	152600	171640630	2925	2925	2925	2925	0
289	20250207	152500	171640630	2925	2925	2925	2925	0
290	20250207	152400	171640630	2925	2925	2925	2925	0
291	20250207	152300	171640630	2925	2925	2925	2925	0
292	20250207	152200	171640630	2925	2925	2925	2925	0
293	20250207	152100	171640630	2925	2925	2925	2925	0
294	20250207	152000	171640630	2925	2925	2925	2925	0
295	20250207	151900	171640630	2925	2910	2925	2910	51
296	20250207	151800	171491875	2925	2925	2925	2915	65
297	20250207	151700	171302220	2920	2925	2925	2915	58
298	20250207	151600	171132915	2915	2915	2915	2915	26
299	20250207	151500	171057125	2925	2920	2925	2920	164
300	20250207	151400	170578240	2925	2925	2925	2925	0
301	20250207	151300	170578240	2925	2925	2925	2920	183
302	20250207	151200	170043435	2920	2920	2925	2920	302
303	20250207	151100	169161590	2925	2925	2925	2925	0
304	20250207	151000	169161590	2925	2920	2925	2920	91
305	20250207	150900	168895865	2925	2925	2925	2925	0
306	20250207	150800	168895865	2925	2925	2925	2920	27
307	20250207	150700	168817015	2920	2920	2920	2920	222
308	20250207	150600	168168775	2920	2925	2925	2920	158
309	20250207	150500	167707410	2920	2925	2925	2920	26
310	20250207	150400	167631485	2920	2920	2920	2920	7
311	20250207	150300	167611045	2925	2925	2925	2925	0
312	20250207	150200	167611045	2925	2925	2925	2925	0
313	20250207	150100	167611045	2925	2925	2925	2925	0
314	20250207	150000	167611045	2925	2925	2925	2925	2
315	20250207	145900	167605195	2930	2930	2930	2930	1
316	20250207	145800	167602265	2925	2925	2925	2925	0
317	20250207	145700	167602265	2925	2925	2925	2925	1
318	20250207	145600	167599340	2935	2935	2935	2935	0
319	20250207	145500	167599340	2935	2935	2935	2935	0
320	20250207	145400	167599340	2935	2935	2935	2935	3
321	20250207	145300	167590535	2935	2935	2935	2935	2
322	20250207	145200	167584665	2940	2940	2940	2940	0
323	20250207	145100	167584665	2940	2935	2940	2935	7
324	20250207	145000	167564115	2940	2940	2940	2940	0
325	20250207	144900	167564115	2940	2935	2940	2935	3404
326	20250207	144800	157573370	2935	2935	2935	2935	0
327	20250207	144700	157573370	2935	2935	2935	2935	0
328	20250207	144600	157573370	2935	2935	2935	2935	0
329	20250207	144500	157573370	2935	2935	2935	2935	0
330	20250207	144400	157573370	2935	2935	2935	2935	0
331	20250207	144300	157573370	2935	2935	2935	2935	0
332	20250207	144200	157573370	2935	2935	2935	2935	0
333	20250207	144100	157573370	2935	2925	2935	2925	12
334	20250207	144000	157538260	2935	2930	2935	2925	11
335	20250207	143900	157506030	2935	2935	2935	2935	0
336	20250207	143800	157506030	2935	2935	2935	2935	0
337	20250207	143700	157506030	2935	2935	2935	2935	0
338	20250207	143600	157506030	2935	2935	2935	2935	1000
339	20250207	143500	154571030	2935	2925	2935	2925	30
340	20250207	143400	154483195	2935	2930	2935	2930	17
341	20250207	143300	154433380	2945	2945	2945	2945	0
342	20250207	143200	154433380	2945	2940	2945	2940	256
343	20250207	143100	153680730	2945	2935	2945	2930	125
344	20250207	143000	153313475	2945	2945	2945	2945	0
345	20250207	142900	153313475	2945	2945	2945	2945	100
346	20250207	142800	153018975	2950	2950	2950	2950	0
347	20250207	142700	153018975	2950	2940	2950	2940	1000
348	20250207	142600	150073605	2940	2935	2940	2935	238
349	20250207	142500	149375070	2935	2920	2935	2920	2000
350	20250207	142400	143524330	2920	2915	2920	2915	69
351	20250207	142300	143323190	2915	2915	2915	2915	0
352	20250207	142200	143323190	2915	2915	2915	2915	57
353	20250207	142100	143157035	2920	2920	2920	2920	154
354	20250207	142000	142707355	2920	2920	2920	2920	0
355	20250207	141900	142707355	2920	2920	2920	2920	0
356	20250207	141800	142707355	2920	2920	2920	2920	0
357	20250207	141700	142707355	2920	2920	2920	2920	0
358	20250207	141600	142707355	2920	2920	2920	2920	0
359	20250207	141500	142707355	2920	2920	2920	2920	0
360	20250207	141400	142707355	2920	2920	2920	2920	0
361	20250207	141300	142707355	2920	2920	2920	2920	10
362	20250207	141200	142678155	2920	2920	2920	2920	0
363	20250207	141100	142678155	2920	2920	2920	2920	0
364	20250207	141000	142678155	2920	2920	2920	2920	0
365	20250207	140900	142678155	2920	2920	2920	2920	0
366	20250207	140800	142678155	2920	2920	2920	2920	0
367	20250207	140700	142678155	2920	2920	2920	2920	0
368	20250207	140600	142678155	2920	2920	2920	2920	0
369	20250207	140500	142678155	2920	2920	2920	2920	0
370	20250207	140400	142678155	2920	2920	2920	2920	0
371	20250207	140300	142678155	2920	2920	2920	2920	0
372	20250207	140200	142678155	2920	2915	2920	2915	7
373	20250207	140100	142657745	2915	2915	2915	2915	200
374	20250207	140000	142074745	2915	2915	2915	2915	90
375	20250207	135900	141812395	2920	2920	2920	2920	1
376	20250207	135800	141809475	2920	2915	2920	2915	11
377	20250207	135700	141777405	2920	2920	2920	2920	0
378	20250207	135600	141777405	2920	2920	2920	2920	0
379	20250207	135500	141777405	2920	2915	2920	2915	26
380	20250207	135400	141701610	2920	2920	2920	2920	0
381	20250207	135300	141701610	2920	2920	2920	2920	0
382	20250207	135200	141701610	2920	2920	2920	2920	0
383	20250207	135100	141701610	2920	2915	2920	2915	248
384	20250207	135000	140977585	2920	2920	2920	2920	0
385	20250207	134900	140977585	2920	2920	2920	2920	0
386	20250207	134800	140977585	2920	2920	2920	2920	0
387	20250207	134700	140977585	2920	2920	2920	2920	0
388	20250207	134600	140977585	2920	2920	2920	2920	2
389	20250207	134500	140971745	2920	2920	2920	2920	0
390	20250207	134400	140971745	2920	2920	2920	2920	0
391	20250207	134300	140971745	2920	2920	2920	2920	0
392	20250207	134200	140971745	2920	2920	2920	2920	2
393	20250207	134100	140965905	2915	2920	2920	2915	366
394	20250207	134000	139897190	2920	2920	2920	2920	0
395	20250207	133900	139897190	2920	2920	2920	2920	0
396	20250207	133800	139897190	2920	2920	2920	2920	100
397	20250207	133700	139605190	2920	2920	2920	2920	0
398	20250207	133600	139605190	2920	2915	2920	2915	202
399	20250207	133500	139015355	2920	2920	2920	2920	0
400	20250207	133400	139015355	2920	2920	2920	2920	0
401	20250207	133300	139015355	2920	2920	2920	2920	0
402	20250207	133200	139015355	2920	2915	2920	2915	163
403	20250207	133100	138540205	2920	2910	2920	2910	254
404	20250207	133000	137799865	2920	2920	2920	2920	0
405	20250207	132900	137799865	2920	2920	2920	2920	0
406	20250207	132800	137799865	2920	2920	2920	2920	0
407	20250207	132700	137799865	2920	2920	2920	2920	0
408	20250207	132600	137799865	2920	2920	2920	2920	0
409	20250207	132500	137799865	2920	2920	2920	2920	0
410	20250207	132400	137799865	2920	2920	2920	2920	0
411	20250207	132300	137799865	2920	2920	2920	2920	1
412	20250207	132200	137796945	2915	2915	2915	2915	50
413	20250207	132100	137651195	2920	2920	2920	2920	0
414	20250207	132000	137651195	2920	2920	2920	2920	0
415	20250207	131900	137651195	2920	2920	2920	2920	1
416	20250207	131800	137648275	2920	2920	2920	2920	0
417	20250207	131700	137648275	2920	2910	2920	2910	705
418	20250207	131600	135596715	2910	2910	2910	2910	0
419	20250207	131500	135596715	2910	2910	2910	2910	0
420	20250207	131400	135596715	2910	2910	2910	2910	0
421	20250207	131300	135596715	2910	2910	2910	2910	1
422	20250207	131200	135593805	2905	2905	2905	2905	0
423	20250207	131100	135593805	2905	2905	2905	2905	101
424	20250207	131000	135300400	2910	2910	2910	2910	0
425	20250207	130900	135300400	2910	2910	2910	2910	0
426	20250207	130800	135300400	2910	2910	2910	2910	0
427	20250207	130700	135300400	2910	2910	2910	2910	1382
428	20250207	130600	131278780	2915	2915	2915	2915	0
429	20250207	130500	131278780	2915	2915	2915	2915	1
430	20250207	130400	131275865	2910	2910	2910	2910	0
431	20250207	130300	131275865	2910	2910	2910	2910	58
432	20250207	130200	131107085	2915	2915	2915	2915	0
433	20250207	130100	131107085	2915	2915	2915	2915	200
434	20250207	130000	130524085	2915	2915	2915	2915	0
435	20250207	125900	130524085	2915	2915	2915	2915	0
436	20250207	125800	130524085	2915	2910	2915	2910	2
437	20250207	125700	130518260	2915	2915	2915	2915	10
438	20250207	125600	130489110	2915	2915	2915	2915	0
439	20250207	125500	130489110	2915	2915	2915	2915	0
440	20250207	125400	130489110	2915	2915	2915	2915	41
441	20250207	125300	130369595	2915	2915	2915	2915	59
442	20250207	125200	130197610	2915	2915	2915	2915	0
443	20250207	125100	130197610	2915	2915	2915	2915	220
444	20250207	125000	129556310	2915	2915	2915	2915	0
445	20250207	124900	129556310	2915	2915	2915	2915	0
446	20250207	124800	129556310	2915	2915	2915	2915	0
447	20250207	124700	129556310	2915	2915	2915	2915	0
448	20250207	124600	129556310	2915	2915	2915	2915	1
449	20250207	124500	129553395	2910	2910	2910	2910	0
450	20250207	124400	129553395	2910	2910	2910	2910	10
451	20250207	124300	129524295	2910	2910	2910	2910	0
452	20250207	124200	129524295	2910	2910	2910	2910	0
453	20250207	124100	129524295	2910	2910	2910	2910	0
454	20250207	124000	129524295	2910	2910	2910	2910	762
455	20250207	123900	127306875	2915	2915	2915	2915	0
456	20250207	123800	127306875	2915	2920	2920	2915	6
457	20250207	123700	127289375	2920	2920	2920	2920	4
458	20250207	123600	127277695	2910	2910	2910	2910	0
459	20250207	123500	127277695	2910	2920	2920	2910	218
460	20250207	123400	126641145	2925	2925	2925	2925	0
461	20250207	123300	126641145	2925	2925	2925	2925	0
462	20250207	123200	126641145	2925	2925	2925	2925	0
463	20250207	123100	126641145	2925	2925	2925	2925	200
464	20250207	123000	126056145	2925	2925	2925	2925	0
465	20250207	122900	126056145	2925	2925	2925	2925	0
466	20250207	122800	126056145	2925	2925	2925	2925	0
467	20250207	122700	126056145	2925	2920	2925	2920	201
468	20250207	122600	125468225	2920	2920	2920	2920	2
469	20250207	122500	125462385	2925	2925	2925	2925	0
470	20250207	122400	125462385	2925	2925	2925	2925	35
471	20250207	122300	125360010	2925	2925	2925	2925	78
472	20250207	122200	125131860	2930	2925	2930	2925	43
473	20250207	122100	125006080	2930	2915	2930	2915	23
474	20250207	122000	124939020	2910	2925	2925	2910	201
475	20250207	121900	124351110	2925	2925	2925	2925	0
476	20250207	121800	124351110	2925	2925	2925	2925	0
477	20250207	121700	124351110	2925	2920	2925	2910	759
478	20250207	121600	122139415	2925	2925	2925	2925	0
479	20250207	121500	122139415	2925	2925	2925	2925	0
480	20250207	121400	122139415	2925	2925	2925	2925	19
481	20250207	121300	122083840	2930	2930	2930	2930	0
482	20250207	121200	122083840	2930	2930	2930	2930	0
483	20250207	121100	122083840	2930	2930	2930	2930	0
484	20250207	121000	122083840	2930	2930	2930	2930	0
485	20250207	120900	122083840	2930	2930	2930	2930	0
486	20250207	120800	122083840	2930	2930	2930	2930	0
487	20250207	120700	122083840	2930	2930	2930	2930	0
488	20250207	120600	122083840	2930	2930	2930	2930	0
489	20250207	120500	122083840	2930	2930	2930	2930	70
490	20250207	120400	121878740	2925	2920	2925	2920	132
491	20250207	120300	121493295	2920	2920	2920	2920	0
492	20250207	120200	121493295	2920	2920	2920	2920	0
493	20250207	120100	121493295	2920	2915	2920	2915	43
494	20250207	120000	121367945	2920	2920	2920	2920	0
495	20250207	115900	121367945	2920	2920	2920	2920	0
496	20250207	115800	121367945	2920	2920	2920	2920	17
497	20250207	115700	121318305	2920	2920	2920	2910	3
498	20250207	115600	121309555	2910	2910	2910	2910	145
499	20250207	115500	120887605	2920	2915	2920	2915	1139
500	20250207	115400	117567355	2920	2920	2920	2920	0
501	20250207	115300	117567355	2920	2920	2920	2920	0
502	20250207	115200	117567355	2920	2920	2920	2920	420
503	20250207	115100	116340955	2935	2935	2935	2935	0
504	20250207	115000	116340955	2935	2935	2935	2935	0
505	20250207	114900	116340955	2935	2935	2935	2935	0
506	20250207	114800	116340955	2935	2920	2935	2915	301
507	20250207	114700	115463065	2935	2935	2935	2935	0
508	20250207	114600	115463065	2935	2935	2935	2935	0
509	20250207	114500	115463065	2935	2935	2935	2935	1
510	20250207	114400	115460130	2920	2925	2935	2920	256
511	20250207	114300	114711450	2925	2920	2925	2920	578
512	20250207	114200	113023685	2920	2915	2920	2915	75
513	20250207	114100	112805055	2920	2920	2920	2920	300
514	20250207	114000	111929055	2920	2920	2920	2920	1
515	20250207	113900	111926135	2900	2910	2920	2900	1107
516	20250207	113800	108709245	2920	2920	2920	2920	0
517	20250207	113700	108709245	2920	2920	2920	2920	0
518	20250207	113600	108709245	2920	2920	2920	2920	0
519	20250207	113500	108709245	2920	2920	2920	2920	500
520	20250207	113400	107249245	2920	2920	2920	2920	0
521	20250207	113300	107249245	2920	2920	2920	2915	3
522	20250207	113200	107240490	2920	2920	2920	2920	0
523	20250207	113100	107240490	2920	2900	2920	2900	1391
524	20250207	113000	103186820	2895	2885	2895	2885	226
525	20250207	112900	102533300	2890	2885	2890	2885	13
526	20250207	112800	102495790	2890	2890	2890	2885	15
527	20250207	112700	102452505	2885	2885	2890	2885	254
528	20250207	112600	101719710	2890	2890	2890	2890	0
529	20250207	112500	101719710	2890	2890	2890	2890	0
530	20250207	112400	101719710	2890	2890	2890	2890	0
531	20250207	112300	101719710	2890	2890	2890	2890	0
532	20250207	112200	101719710	2890	2890	2890	2885	21
533	20250207	112100	101659070	2885	2895	2895	2885	128
534	20250207	112000	101289780	2885	2895	2895	2885	2
535	20250207	111900	101284000	2885	2885	2885	2885	505
536	20250207	111800	99827075	2895	2895	2895	2895	1
537	20250207	111700	99824180	2895	2895	2895	2895	0
538	20250207	111600	99824180	2895	2885	2895	2885	60
539	20250207	111500	99651070	2895	2885	2895	2885	2
540	20250207	111400	99645290	2895	2895	2895	2895	0
541	20250207	111300	99645290	2895	2895	2895	2895	0
542	20250207	111200	99645290	2895	2895	2895	2885	3
543	20250207	111100	99636615	2890	2895	2895	2890	145
544	20250207	111000	99217560	2895	2895	2895	2895	0
545	20250207	110900	99217560	2895	2895	2895	2895	0
546	20250207	110800	99217560	2895	2895	2895	2895	0
547	20250207	110700	99217560	2895	2895	2895	2880	3
548	20250207	110600	99208890	2875	2880	2880	2875	4149
549	20250207	110500	87262930	2895	2895	2895	2885	3
550	20250207	110400	87254255	2885	2885	2885	2885	3
551	20250207	110300	87245600	2895	2895	2895	2885	60
552	20250207	110200	87071930	2900	2895	2900	2885	224
553	20250207	110100	86423475	2905	2880	2905	2880	2
554	20250207	110000	86417690	2885	2890	2890	2885	3005
555	20250207	105900	77748255	2905	2900	2905	2900	345
556	20250207	105800	76747750	2900	2900	2900	2900	0
557	20250207	105700	76747750	2900	2900	2900	2900	0
558	20250207	105600	76747750	2900	2900	2900	2900	0
559	20250207	105500	76747750	2900	2900	2900	2900	0
560	20250207	105400	76747750	2900	2900	2900	2900	0
561	20250207	105300	76747750	2900	2900	2900	2895	144
562	20250207	105200	76330860	2895	2905	2905	2880	8591
563	20250207	105100	51541695	2900	2900	2900	2900	95
564	20250207	105000	51266195	2905	2905	2905	2905	20
565	20250207	104900	51208095	2905	2905	2905	2905	0
566	20250207	104800	51208095	2905	2905	2905	2905	0
567	20250207	104700	51208095	2905	2905	2905	2905	0
568	20250207	104600	51208095	2905	2905	2905	2905	10
569	20250207	104500	51179045	2905	2905	2905	2905	0
570	20250207	104400	51179045	2905	2905	2905	2905	0
571	20250207	104300	51179045	2905	2890	2905	2890	2
572	20250207	104200	51173250	2890	2895	2895	2890	1000
573	20250207	104100	48283240	2905	2900	2905	2900	201
574	20250207	104000	47700335	2900	2900	2900	2890	1001
575	20250207	103900	44803290	2905	2905	2905	2900	102
576	20250207	103800	44507480	2900	2900	2900	2900	97
577	20250207	103700	44226180	2905	2905	2905	2905	0
578	20250207	103600	44226180	2905	2905	2905	2905	1
579	20250207	103500	44223275	2905	2905	2905	2900	6
580	20250207	103400	44205855	2905	2905	2905	2905	1
581	20250207	103300	44202950	2905	2900	2905	2900	2
582	20250207	103200	44197145	2905	2905	2905	2905	1
583	20250207	103100	44194240	2900	2900	2900	2900	19
584	20250207	103000	44139140	2900	2900	2900	2900	259
585	20250207	102900	43388040	2900	2895	2900	2895	3
586	20250207	102800	43379350	2900	2895	2900	2895	135
587	20250207	102700	42988520	2900	2900	2900	2900	0
588	20250207	102600	42988520	2900	2900	2900	2900	0
589	20250207	102500	42988520	2900	2900	2900	2900	0
590	20250207	102400	42988520	2900	2895	2900	2890	201
591	20250207	102300	42406865	2900	2895	2900	2895	21
592	20250207	102200	42346065	2900	2900	2900	2895	12
593	20250207	102100	42311315	2895	2895	2895	2895	20
594	20250207	102000	42253415	2900	2900	2900	2900	0
595	20250207	101900	42253415	2900	2900	2900	2900	0
596	20250207	101800	42253415	2900	2900	2900	2900	0
597	20250207	101700	42253415	2900	2885	2900	2885	2
598	20250207	101600	42247630	2895	2890	2895	2890	512
599	20250207	101500	40765545	2890	2890	2890	2890	163
600	20250207	101400	40294475	2890	2890	2890	2890	30
601	20250207	101300	40207775	2895	2890	2895	2890	600
602	20250207	101200	38473770	2895	2890	2895	2890	554
603	20250207	101100	36872350	2895	2890	2895	2890	28
604	20250207	101000	36791425	2890	2890	2890	2890	115
605	20250207	100900	36459075	2890	2890	2890	2890	7
606	20250207	100800	36438845	2895	2890	2895	2890	8
607	20250207	100700	36415720	2895	2895	2895	2895	1
608	20250207	100600	36412825	2890	2890	2890	2890	177
609	20250207	100500	35901295	2890	2895	2895	2890	557
610	20250207	100400	34288935	2900	2900	2900	2900	1
611	20250207	100300	34286035	2905	2900	2905	2900	2
612	20250207	100200	34280230	2895	2895	2895	2895	18
613	20250207	100100	34228120	2905	2890	2905	2890	21
614	20250207	100000	34167415	2905	2890	2905	2890	14
615	20250207	095900	34126930	2900	2890	2900	2890	27
616	20250207	095800	34048880	2900	2890	2900	2890	15
617	20250207	095700	34005520	2900	2890	2900	2890	110
618	20250207	095600	33687610	2900	2890	2900	2890	501
619	20250207	095500	32239710	2905	2900	2905	2900	20
620	20250207	095400	32181705	2905	2905	2905	2905	0
621	20250207	095300	32181705	2905	2905	2905	2905	0
622	20250207	095200	32181705	2905	2895	2905	2890	308
623	20250207	095100	31290490	2895	2890	2900	2890	68
624	20250207	095000	31093725	2900	2900	2900	2900	0
625	20250207	094900	31093725	2900	2900	2900	2900	0
626	20250207	094800	31093725	2900	2900	2900	2900	0
627	20250207	094700	31093725	2900	2900	2900	2900	0
628	20250207	094600	31093725	2900	2900	2900	2900	1
629	20250207	094500	31090825	2900	2890	2900	2890	528
630	20250207	094400	29564725	2900	2900	2900	2900	0
631	20250207	094300	29564725	2900	2900	2900	2900	0
632	20250207	094200	29564725	2900	2900	2900	2900	1
633	20250207	094100	29561825	2895	2890	2900	2890	199
634	20250207	094000	28985805	2910	2910	2910	2910	0
635	20250207	093900	28985805	2910	2910	2910	2890	3
636	20250207	093800	28977095	2900	2900	2900	2900	6
637	20250207	093700	28959695	2900	2890	2900	2890	301
638	20250207	093600	28089795	2910	2910	2910	2910	0
639	20250207	093500	28089795	2910	2890	2910	2890	248
640	20250207	093400	27373025	2900	2890	2900	2890	4
641	20250207	093300	27361455	2900	2900	2900	2900	254
642	20250207	093200	26624855	2910	2895	2910	2895	1747
643	20250207	093100	21560890	2890	2885	2895	2885	35
644	20250207	093000	21459865	2895	2895	2895	2885	37
645	20250207	092900	21353100	2900	2885	2900	2885	111
646	20250207	092800	21032850	2900	2885	2900	2885	227
647	20250207	092700	20377935	2915	2915	2915	2915	0
648	20250207	092600	20377935	2915	2915	2915	2915	0
649	20250207	092500	20377935	2915	2915	2915	2915	0
650	20250207	092400	20377935	2915	2915	2915	2915	0
651	20250207	092300	20377935	2915	2915	2915	2915	0
652	20250207	092200	20377935	2915	2915	2915	2915	1
653	20250207	092100	20375020	2910	2885	2915	2885	235
654	20250207	092000	19692015	2915	2915	2915	2915	69
655	20250207	091900	19490880	2915	2880	2915	2880	3
656	20250207	091800	19482175	2915	2900	2915	2900	108
657	20250207	091700	19168960	2915	2915	2915	2915	0
658	20250207	091600	19168960	2915	2915	2915	2915	0
659	20250207	091500	19168960	2915	2915	2915	2915	1
660	20250207	091400	19166045	2900	2900	2900	2900	13
661	20250207	091300	19128345	2915	2880	2915	2880	699
662	20250207	091200	17115190	2920	2920	2920	2920	5
663	20250207	091100	17100590	2920	2920	2925	2915	203
664	20250207	091000	16508825	2895	2920	2925	2895	268
665	20250207	090900	15726285	2900	2900	2900	2880	2534
666	20250207	090800	8403790	2925	2925	2925	2925	1
667	20250207	090700	8400865	2905	2905	2905	2905	182
668	20250207	090600	7872155	2925	2925	2925	2925	46
669	20250207	090500	7737605	2925	2905	2925	2905	2
670	20250207	090400	7731775	2920	2920	2920	2920	300
671	20250207	090300	6855775	2925	2910	2925	2910	305
672	20250207	090200	5968210	2905	2915	2915	2905	1699
673	20250207	090100	1031985	2920	2920	2920	2920	46
674	20250207	090000	897665	2935	2935	2935	2925	306