KissMeData/251630/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	205800	264155170	5030	5030	5030	5030	2010
3	20250207	205700	264155170	5030	5030	5030	5030	0
4	20250207	205600	264155170	5030	5030	5030	5030	0
5	20250207	205500	264155170	5030	5030	5030	5030	0
6	20250207	205400	264155170	5030	5030	5030	5030	0
7	20250207	205300	264155170	5030	5030	5030	5030	0
8	20250207	205200	264155170	5030	5030	5030	5030	0
9	20250207	205100	264155170	5030	5030	5030	5030	0
10	20250207	205000	264155170	5030	5030	5030	5030	0
11	20250207	204900	264155170	5030	5030	5030	5030	0
12	20250207	204800	264155170	5030	5030	5030	5030	0
13	20250207	204700	264155170	5030	5030	5030	5030	0
14	20250207	204600	264155170	5030	5030	5030	5030	0
15	20250207	204500	264155170	5030	5030	5030	5030	0
16	20250207	204400	264155170	5030	5030	5030	5030	0
17	20250207	204300	264155170	5030	5030	5030	5030	0
18	20250207	204200	264155170	5030	5030	5030	5030	0
19	20250207	204100	264155170	5030	5030	5030	5030	0
20	20250207	204000	264155170	5030	5030	5030	5030	0
21	20250207	203900	264155170	5030	5030	5030	5030	0
22	20250207	203800	264155170	5030	5030	5030	5030	0
23	20250207	203700	264155170	5030	5030	5030	5030	0
24	20250207	203600	264155170	5030	5030	5030	5030	0
25	20250207	203500	264155170	5030	5030	5030	5030	0
26	20250207	203400	264155170	5030	5030	5030	5030	0
27	20250207	203300	264155170	5030	5030	5030	5030	0
28	20250207	203200	264155170	5030	5030	5030	5030	0
29	20250207	203100	264155170	5030	5030	5030	5030	0
30	20250207	203000	264155170	5030	5030	5030	5030	0
31	20250207	202900	264155170	5030	5030	5030	5030	0
32	20250207	202800	264155170	5030	5030	5030	5030	2010
33	20250207	202700	264155170	5030	5030	5030	5030	0
34	20250207	202600	264155170	5030	5030	5030	5030	0
35	20250207	202500	264155170	5030	5030	5030	5030	0
36	20250207	202400	264155170	5030	5030	5030	5030	0
37	20250207	202300	264155170	5030	5030	5030	5030	0
38	20250207	202200	264155170	5030	5030	5030	5030	0
39	20250207	202100	264155170	5030	5030	5030	5030	0
40	20250207	202000	264155170	5030	5030	5030	5030	0
41	20250207	201900	264155170	5030	5030	5030	5030	0
42	20250207	201800	264155170	5030	5030	5030	5030	0
43	20250207	201700	264155170	5030	5030	5030	5030	0
44	20250207	201600	264155170	5030	5030	5030	5030	0
45	20250207	201500	264155170	5030	5030	5030	5030	0
46	20250207	201400	264155170	5030	5030	5030	5030	0
47	20250207	201300	264155170	5030	5030	5030	5030	0
48	20250207	201200	264155170	5030	5030	5030	5030	0
49	20250207	201100	264155170	5030	5030	5030	5030	0
50	20250207	201000	264155170	5030	5030	5030	5030	0
51	20250207	200900	264155170	5030	5030	5030	5030	0
52	20250207	200800	264155170	5030	5030	5030	5030	0
53	20250207	200700	264155170	5030	5030	5030	5030	0
54	20250207	200600	264155170	5030	5030	5030	5030	0
55	20250207	200500	264155170	5030	5030	5030	5030	0
56	20250207	200400	264155170	5030	5030	5030	5030	0
57	20250207	200300	264155170	5030	5030	5030	5030	0
58	20250207	200200	264155170	5030	5030	5030	5030	0
59	20250207	200100	264155170	5030	5030	5030	5030	0
60	20250207	200000	264155170	5030	5030	5030	5030	0
61	20250207	195900	264155170	5030	5030	5030	5030	0
62	20250207	195800	264155170	5030	5030	5030	5030	2010
63	20250207	195700	264155170	5030	5030	5030	5030	0
64	20250207	195600	264155170	5030	5030	5030	5030	0
65	20250207	195500	264155170	5030	5030	5030	5030	0
66	20250207	195400	264155170	5030	5030	5030	5030	0
67	20250207	195300	264155170	5030	5030	5030	5030	0
68	20250207	195200	264155170	5030	5030	5030	5030	0
69	20250207	195100	264155170	5030	5030	5030	5030	0
70	20250207	195000	264155170	5030	5030	5030	5030	0
71	20250207	194900	264155170	5030	5030	5030	5030	0
72	20250207	194800	264155170	5030	5030	5030	5030	0
73	20250207	194700	264155170	5030	5030	5030	5030	0
74	20250207	194600	264155170	5030	5030	5030	5030	0
75	20250207	194500	264155170	5030	5030	5030	5030	0
76	20250207	194400	264155170	5030	5030	5030	5030	0
77	20250207	194300	264155170	5030	5030	5030	5030	0
78	20250207	194200	264155170	5030	5030	5030	5030	0
79	20250207	194100	264155170	5030	5030	5030	5030	0
80	20250207	194000	264155170	5030	5030	5030	5030	0
81	20250207	193900	264155170	5030	5030	5030	5030	0
82	20250207	193800	264155170	5030	5030	5030	5030	0
83	20250207	193700	264155170	5030	5030	5030	5030	0
84	20250207	193600	264155170	5030	5030	5030	5030	0
85	20250207	193500	264155170	5030	5030	5030	5030	0
86	20250207	193400	264155170	5030	5030	5030	5030	0
87	20250207	193300	264155170	5030	5030	5030	5030	0
88	20250207	193200	264155170	5030	5030	5030	5030	0
89	20250207	193100	264155170	5030	5030	5030	5030	0
90	20250207	193000	264155170	5030	5030	5030	5030	0
91	20250207	192900	264155170	5030	5030	5030	5030	0
92	20250207	192800	264155170	5030	5030	5030	5030	2010
93	20250207	192700	264155170	5030	5030	5030	5030	0
94	20250207	192600	264155170	5030	5030	5030	5030	0
95	20250207	192500	264155170	5030	5030	5030	5030	0
96	20250207	192400	264155170	5030	5030	5030	5030	0
97	20250207	192300	264155170	5030	5030	5030	5030	0
98	20250207	192200	264155170	5030	5030	5030	5030	0
99	20250207	192100	264155170	5030	5030	5030	5030	0
100	20250207	192000	264155170	5030	5030	5030	5030	0
101	20250207	191900	264155170	5030	5030	5030	5030	0
102	20250207	191800	264155170	5030	5030	5030	5030	0
103	20250207	191700	264155170	5030	5030	5030	5030	0
104	20250207	191600	264155170	5030	5030	5030	5030	0
105	20250207	191500	264155170	5030	5030	5030	5030	0
106	20250207	191400	264155170	5030	5030	5030	5030	0
107	20250207	191300	264155170	5030	5030	5030	5030	0
108	20250207	191200	264155170	5030	5030	5030	5030	0
109	20250207	191100	264155170	5030	5030	5030	5030	0
110	20250207	191000	264155170	5030	5030	5030	5030	0
111	20250207	190900	264155170	5030	5030	5030	5030	0
112	20250207	190800	264155170	5030	5030	5030	5030	0
113	20250207	190700	264155170	5030	5030	5030	5030	0
114	20250207	190600	264155170	5030	5030	5030	5030	0
115	20250207	190500	264155170	5030	5030	5030	5030	0
116	20250207	190400	264155170	5030	5030	5030	5030	0
117	20250207	190300	264155170	5030	5030	5030	5030	0
118	20250207	190200	264155170	5030	5030	5030	5030	0
119	20250207	190100	264155170	5030	5030	5030	5030	0
120	20250207	190000	264155170	5030	5030	5030	5030	0
121	20250207	185900	264155170	5030	5030	5030	5030	0
122	20250207	185800	264155170	5030	5030	5030	5030	2010
123	20250207	185700	264155170	5030	5030	5030	5030	0
124	20250207	185600	264155170	5030	5030	5030	5030	0
125	20250207	185500	264155170	5030	5030	5030	5030	0
126	20250207	185400	264155170	5030	5030	5030	5030	0
127	20250207	185300	264155170	5030	5030	5030	5030	0
128	20250207	185200	264155170	5030	5030	5030	5030	0
129	20250207	185100	264155170	5030	5030	5030	5030	0
130	20250207	185000	264155170	5030	5030	5030	5030	0
131	20250207	184900	264155170	5030	5030	5030	5030	0
132	20250207	184800	264155170	5030	5030	5030	5030	0
133	20250207	184700	264155170	5030	5030	5030	5030	0
134	20250207	184600	264155170	5030	5030	5030	5030	0
135	20250207	184500	264155170	5030	5030	5030	5030	0
136	20250207	184400	264155170	5030	5030	5030	5030	0
137	20250207	184300	264155170	5030	5030	5030	5030	0
138	20250207	184200	264155170	5030	5030	5030	5030	0
139	20250207	184100	264155170	5030	5030	5030	5030	0
140	20250207	184000	264155170	5030	5030	5030	5030	0
141	20250207	183900	264155170	5030	5030	5030	5030	0
142	20250207	183800	264155170	5030	5030	5030	5030	0
143	20250207	183700	264155170	5030	5030	5030	5030	0
144	20250207	183600	264155170	5030	5030	5030	5030	0
145	20250207	183500	264155170	5030	5030	5030	5030	0
146	20250207	183400	264155170	5030	5030	5030	5030	0
147	20250207	183300	264155170	5030	5030	5030	5030	0
148	20250207	183200	264155170	5030	5030	5030	5030	0
149	20250207	183100	264155170	5030	5030	5030	5030	0
150	20250207	183000	264155170	5030	5030	5030	5030	0
151	20250207	182900	264155170	5030	5030	5030	5030	0
152	20250207	182800	264155170	5030	5030	5030	5030	2010
153	20250207	182700	264155170	5030	5030	5030	5030	0
154	20250207	182600	264155170	5030	5030	5030	5030	0
155	20250207	182500	264155170	5030	5030	5030	5030	0
156	20250207	182400	264155170	5030	5030	5030	5030	0
157	20250207	182300	264155170	5030	5030	5030	5030	0
158	20250207	182200	264155170	5030	5030	5030	5030	0
159	20250207	182100	264155170	5030	5030	5030	5030	0
160	20250207	182000	264155170	5030	5030	5030	5030	0
161	20250207	181900	264155170	5030	5030	5030	5030	0
162	20250207	181800	264155170	5030	5030	5030	5030	0
163	20250207	181700	264155170	5030	5030	5030	5030	0
164	20250207	181600	264155170	5030	5030	5030	5030	0
165	20250207	181500	264155170	5030	5030	5030	5030	0
166	20250207	181400	264155170	5030	5030	5030	5030	0
167	20250207	181300	264155170	5030	5030	5030	5030	0
168	20250207	181200	264155170	5030	5030	5030	5030	0
169	20250207	181100	264155170	5030	5030	5030	5030	0
170	20250207	181000	264155170	5030	5030	5030	5030	0
171	20250207	180900	264155170	5030	5030	5030	5030	0
172	20250207	180800	264155170	5030	5030	5030	5030	0
173	20250207	180700	264155170	5030	5030	5030	5030	0
174	20250207	180600	264155170	5030	5030	5030	5030	0
175	20250207	180500	264155170	5030	5030	5030	5030	0
176	20250207	180400	264155170	5030	5030	5030	5030	0
177	20250207	180300	264155170	5030	5030	5030	5030	0
178	20250207	180200	264155170	5030	5030	5030	5030	0
179	20250207	180100	264155170	5030	5030	5030	5030	0
180	20250207	180000	264155170	5030	5030	5030	5030	0
181	20250207	175900	264155170	5030	5030	5030	5030	0
182	20250207	175800	264155170	5030	5030	5030	5030	2010
183	20250207	175700	264155170	5030	5030	5030	5030	0
184	20250207	175600	264155170	5030	5030	5030	5030	0
185	20250207	175500	264155170	5030	5030	5030	5030	0
186	20250207	175400	264155170	5030	5030	5030	5030	0
187	20250207	175300	264155170	5030	5030	5030	5030	0
188	20250207	175200	264155170	5030	5030	5030	5030	0
189	20250207	175100	264155170	5030	5030	5030	5030	0
190	20250207	175000	264155170	5030	5030	5030	5030	0
191	20250207	174900	264155170	5030	5030	5030	5030	0
192	20250207	174800	264155170	5030	5030	5030	5030	0
193	20250207	174700	264155170	5030	5030	5030	5030	0
194	20250207	174600	264155170	5030	5030	5030	5030	0
195	20250207	174500	264155170	5030	5030	5030	5030	0
196	20250207	174400	264155170	5030	5030	5030	5030	0
197	20250207	174300	264155170	5030	5030	5030	5030	0
198	20250207	174200	264155170	5030	5030	5030	5030	0
199	20250207	174100	264155170	5030	5030	5030	5030	0
200	20250207	174000	264155170	5030	5030	5030	5030	0
201	20250207	173900	264155170	5030	5030	5030	5030	0
202	20250207	173800	264155170	5030	5030	5030	5030	0
203	20250207	173700	264155170	5030	5030	5030	5030	0
204	20250207	173600	264155170	5030	5030	5030	5030	0
205	20250207	173500	264155170	5030	5030	5030	5030	0
206	20250207	173400	264155170	5030	5030	5030	5030	0
207	20250207	173300	264155170	5030	5030	5030	5030	0
208	20250207	173200	264155170	5030	5030	5030	5030	0
209	20250207	173100	264155170	5030	5030	5030	5030	0
210	20250207	173000	264155170	5030	5030	5030	5030	0
211	20250207	172900	264155170	5030	5030	5030	5030	0
212	20250207	172800	264155170	5030	5030	5030	5030	2010
213	20250207	172700	264155170	5030	5030	5030	5030	0
214	20250207	172600	264155170	5030	5030	5030	5030	0
215	20250207	172500	264155170	5030	5030	5030	5030	0
216	20250207	172400	264155170	5030	5030	5030	5030	0
217	20250207	172300	264155170	5030	5030	5030	5030	0
218	20250207	172200	264155170	5030	5030	5030	5030	0
219	20250207	172100	264155170	5030	5030	5030	5030	0
220	20250207	172000	264155170	5030	5030	5030	5030	0
221	20250207	171900	264155170	5030	5030	5030	5030	0
222	20250207	171800	264155170	5030	5030	5030	5030	0
223	20250207	171700	264155170	5030	5030	5030	5030	0
224	20250207	171600	264155170	5030	5030	5030	5030	0
225	20250207	171500	264155170	5030	5030	5030	5030	0
226	20250207	171400	264155170	5030	5030	5030	5030	0
227	20250207	171300	264155170	5030	5030	5030	5030	0
228	20250207	171200	264155170	5030	5030	5030	5030	0
229	20250207	171100	264155170	5030	5030	5030	5030	0
230	20250207	171000	264155170	5030	5030	5030	5030	0
231	20250207	170900	264155170	5030	5030	5030	5030	0
232	20250207	170800	264155170	5030	5030	5030	5030	0
233	20250207	170700	264155170	5030	5030	5030	5030	0
234	20250207	170600	264155170	5030	5030	5030	5030	0
235	20250207	170500	264155170	5030	5030	5030	5030	0
236	20250207	170400	264155170	5030	5030	5030	5030	0
237	20250207	170300	264155170	5030	5030	5030	5030	0
238	20250207	170200	264155170	5030	5030	5030	5030	0
239	20250207	170100	264155170	5030	5030	5030	5030	0
240	20250207	170000	264155170	5030	5030	5030	5030	0
241	20250207	165900	264155170	5030	5030	5030	5030	0
242	20250207	165800	264155170	5030	5030	5030	5030	2010
243	20250207	165700	264155170	5030	5030	5030	5030	0
244	20250207	165600	264155170	5030	5030	5030	5030	0
245	20250207	165500	264155170	5030	5030	5030	5030	0
246	20250207	165400	264155170	5030	5030	5030	5030	0
247	20250207	165300	264155170	5030	5030	5030	5030	0
248	20250207	165200	264155170	5030	5030	5030	5030	0
249	20250207	165100	264155170	5030	5030	5030	5030	0
250	20250207	165000	264155170	5030	5030	5030	5030	0
251	20250207	164900	264155170	5030	5030	5030	5030	0
252	20250207	164800	264155170	5030	5030	5030	5030	0
253	20250207	164700	264155170	5030	5030	5030	5030	0
254	20250207	164600	264155170	5030	5030	5030	5030	0
255	20250207	164500	264155170	5030	5030	5030	5030	0
256	20250207	164400	264155170	5030	5030	5030	5030	0
257	20250207	164300	264155170	5030	5030	5030	5030	0
258	20250207	164200	264155170	5030	5030	5030	5030	0
259	20250207	164100	264155170	5030	5030	5030	5030	0
260	20250207	164000	264155170	5030	5030	5030	5030	0
261	20250207	163900	264155170	5030	5030	5030	5030	0
262	20250207	163800	264155170	5030	5030	5030	5030	0
263	20250207	163700	264155170	5030	5030	5030	5030	0
264	20250207	163600	264155170	5030	5030	5030	5030	0
265	20250207	163500	264155170	5030	5030	5030	5030	0
266	20250207	163400	264155170	5030	5030	5030	5030	0
267	20250207	163300	264155170	5030	5030	5030	5030	0
268	20250207	163200	264155170	5030	5030	5030	5030	0
269	20250207	163100	264155170	5030	5030	5030	5030	0
270	20250207	163000	264155170	5030	5030	5030	5030	0
271	20250207	162900	264155170	5030	5030	5030	5030	0
272	20250207	162800	264155170	5030	5030	5030	5030	2010
273	20250207	162700	264155170	5030	5030	5030	5030	0
274	20250207	162600	264155170	5030	5030	5030	5030	0
275	20250207	162500	264155170	5030	5030	5030	5030	0
276	20250207	162400	264155170	5030	5030	5030	5030	0
277	20250207	162300	264155170	5030	5030	5030	5030	0
278	20250207	162200	264155170	5030	5030	5030	5030	0
279	20250207	162100	264155170	5030	5030	5030	5030	0
280	20250207	162000	264155170	5030	5030	5030	5030	0
281	20250207	161900	264155170	5030	5030	5030	5030	0
282	20250207	161800	264155170	5030	5030	5030	5030	0
283	20250207	161700	264155170	5030	5030	5030	5030	0
284	20250207	161600	264155170	5030	5030	5030	5030	0
285	20250207	161500	264155170	5030	5030	5030	5030	0
286	20250207	161400	264155170	5030	5030	5030	5030	0
287	20250207	161300	264155170	5030	5030	5030	5030	0
288	20250207	161200	264155170	5030	5030	5030	5030	0
289	20250207	161100	264155170	5030	5030	5030	5030	0
290	20250207	161000	264155170	5030	5030	5030	5030	0
291	20250207	160900	264155170	5030	5030	5030	5030	0
292	20250207	160800	264155170	5030	5030	5030	5030	0
293	20250207	160700	264155170	5030	5030	5030	5030	0
294	20250207	160600	264155170	5030	5030	5030	5030	0
295	20250207	160500	264155170	5030	5030	5030	5030	0
296	20250207	160400	264155170	5030	5030	5030	5030	0
297	20250207	160300	264155170	5030	5030	5030	5030	0
298	20250207	160200	264155170	5030	5030	5030	5030	0
299	20250207	160100	264155170	5030	5030	5030	5030	0
300	20250207	160000	264155170	5030	5030	5030	5030	0
301	20250207	155900	264155170	5030	5030	5030	5030	0
302	20250207	155800	264155170	5030	5030	5030	5030	2010
303	20250207	155700	264155170	5030	5030	5030	5030	0
304	20250207	155600	264155170	5030	5030	5030	5030	0
305	20250207	155500	264155170	5030	5030	5030	5030	0
306	20250207	155400	264155170	5030	5030	5030	5030	0
307	20250207	155300	264155170	5030	5030	5030	5030	0
308	20250207	155200	264155170	5030	5030	5030	5030	0
309	20250207	155100	264155170	5030	5030	5030	5030	0
310	20250207	155000	264155170	5030	5030	5030	5030	0
311	20250207	154900	264155170	5030	5030	5030	5030	0
312	20250207	154800	264155170	5030	5030	5030	5030	0
313	20250207	154700	264155170	5030	5030	5030	5030	0
314	20250207	154600	264155170	5030	5030	5030	5030	0
315	20250207	154500	264155170	5030	5030	5030	5030	0
316	20250207	154400	264155170	5030	5030	5030	5030	0
317	20250207	154300	264155170	5030	5030	5030	5030	0
318	20250207	154200	264155170	5030	5030	5030	5030	0
319	20250207	154100	264155170	5030	5030	5030	5030	0
320	20250207	154000	264155170	5030	5030	5030	5030	0
321	20250207	153900	264155170	5030	5030	5030	5030	0
322	20250207	153800	264155170	5030	5030	5030	5030	0
323	20250207	153700	264155170	5030	5030	5030	5030	0
324	20250207	153600	264155170	5030	5030	5030	5030	0
325	20250207	153500	264155170	5030	5030	5030	5030	0
326	20250207	153400	264155170	5030	5030	5030	5030	0
327	20250207	153300	264155170	5030	5030	5030	5030	0
328	20250207	153200	264155170	5030	5030	5030	5030	0
329	20250207	153100	264155170	5030	5030	5030	5030	0
330	20250207	153000	264155170	5030	5030	5030	5030	2010
331	20250207	152900	254044870	5030	5030	5030	5030	0
332	20250207	152800	254044870	5030	5030	5030	5030	0
333	20250207	152700	254044870	5030	5030	5030	5030	0
334	20250207	152600	254044870	5030	5030	5030	5030	0
335	20250207	152500	254044870	5030	5030	5030	5030	0
336	20250207	152400	254044870	5030	5030	5030	5030	0
337	20250207	152300	254044870	5030	5030	5030	5030	0
338	20250207	152200	254044870	5030	5030	5030	5030	0
339	20250207	152100	254044870	5030	5030	5030	5030	0
340	20250207	152000	254044870	5030	5030	5030	5030	0
341	20250207	151900	254044870	5030	5010	5030	5010	101
342	20250207	151800	253538760	5070	5020	5070	5020	573
343	20250207	151700	250661950	5020	5010	5020	4990	1039
344	20250207	151600	245465250	5020	5020	5020	5020	177
345	20250207	151500	244576710	5020	5020	5020	5010	83
346	20250207	151400	244160850	5020	5000	5020	5000	205
347	20250207	151300	243135750	5020	5000	5020	5000	764
348	20250207	151200	239310040	5010	5000	5010	4995	1205
349	20250207	151100	233289320	5000	5000	5000	5000	0
350	20250207	151000	233289320	5000	5000	5000	4995	299
351	20250207	150900	231794325	4995	5010	5010	4995	1099
352	20250207	150800	226297520	5020	5020	5020	5020	0
353	20250207	150700	226297520	5020	5020	5020	5020	532
354	20250207	150600	223626880	5010	5020	5020	5010	800
355	20250207	150500	219611880	5020	5020	5020	5020	0
356	20250207	150400	219611880	5020	5020	5020	5020	0
357	20250207	150300	219611880	5020	5010	5020	5010	38
358	20250207	150200	219421130	5020	5010	5020	5010	176
359	20250207	150100	218539350	5020	5020	5020	5020	55
360	20250207	150000	218263250	5030	5030	5030	5030	0
361	20250207	145900	218263250	5030	5030	5030	5030	0
362	20250207	145800	218263250	5030	5030	5030	5030	1
363	20250207	145700	218258220	5010	5010	5010	5010	28
364	20250207	145600	218117940	5030	5030	5030	5030	0
365	20250207	145500	218117940	5030	5010	5030	5010	80
366	20250207	145400	217717120	5030	5030	5030	5030	0
367	20250207	145300	217717120	5030	5030	5030	5030	0
368	20250207	145200	217717120	5030	5030	5030	5030	1
369	20250207	145100	217712090	5020	5020	5020	5020	0
370	20250207	145000	217712090	5020	5020	5020	5020	1
371	20250207	144900	217707070	5020	5010	5020	5010	21
372	20250207	144800	217601850	5030	5030	5030	5030	58
373	20250207	144700	217310110	5030	5030	5030	5030	0
374	20250207	144600	217310110	5030	5020	5030	5020	501
375	20250207	144500	214790870	5020	5020	5020	5020	10
376	20250207	144400	214740670	5020	5020	5020	5020	1
377	20250207	144300	214735650	5020	5020	5020	5020	1
378	20250207	144200	214730630	5010	5010	5010	5010	0
379	20250207	144100	214730630	5010	5010	5010	5010	1
380	20250207	144000	214725620	5010	5010	5010	5010	320
381	20250207	143900	213122420	5030	5010	5030	5010	135
382	20250207	143800	212446030	5020	5020	5020	5020	0
383	20250207	143700	212446030	5020	5020	5030	5020	35
384	20250207	143600	212270320	5030	5030	5030	5030	0
385	20250207	143500	212270320	5030	5030	5030	5030	0
386	20250207	143400	212270320	5030	5010	5030	5010	201
387	20250207	143300	211263270	5030	5030	5030	5030	1
388	20250207	143200	211258240	5010	5010	5010	5010	0
389	20250207	143100	211258240	5010	5010	5010	5010	1
390	20250207	143000	211253230	5030	5010	5030	5010	451
391	20250207	142900	208993700	5030	5030	5030	5030	0
392	20250207	142800	208993700	5030	5030	5030	5030	0
393	20250207	142700	208993700	5030	5030	5030	5030	1
394	20250207	142600	208988670	5010	5010	5010	5010	56
395	20250207	142500	208708110	5030	5020	5030	5020	48
396	20250207	142400	208467130	5020	5030	5030	5020	15
397	20250207	142300	208391820	5030	5030	5030	5030	0
398	20250207	142200	208391820	5030	5030	5030	5030	2
399	20250207	142100	208381760	5030	5030	5030	5030	1
400	20250207	142000	208376730	5010	5010	5010	5010	20
401	20250207	141900	208276530	5030	5030	5030	5030	0
402	20250207	141800	208276530	5030	5020	5030	5020	6
403	20250207	141700	208246390	5040	5040	5040	5040	0
404	20250207	141600	208246390	5040	5020	5040	5020	201
405	20250207	141500	207237350	5030	5030	5030	5030	59
406	20250207	141400	206940580	5040	5040	5040	5040	50
407	20250207	141300	206688580	5040	5040	5040	5040	10
408	20250207	141200	206638180	5050	5050	5050	5050	0
409	20250207	141100	206638180	5050	5050	5050	5050	1
410	20250207	141000	206633130	5030	5030	5030	5030	115
411	20250207	140900	206054680	5030	5030	5030	5030	21
412	20250207	140800	205949050	5030	5030	5030	5030	3
413	20250207	140700	205933960	5030	5030	5030	5030	0
414	20250207	140600	205933960	5030	5030	5030	5030	0
415	20250207	140500	205933960	5030	5030	5030	5030	0
416	20250207	140400	205933960	5030	5030	5030	5030	358
417	20250207	140300	204133220	5030	5030	5030	5030	0
418	20250207	140200	204133220	5030	5030	5030	5030	0
419	20250207	140100	204133220	5030	5030	5030	5030	1
420	20250207	140000	204128190	5030	5030	5030	5030	0
421	20250207	135900	204128190	5030	5030	5030	5030	1
422	20250207	135800	204123160	5010	5010	5010	5010	1
423	20250207	135700	204118150	5030	5030	5030	5030	0
424	20250207	135600	204118150	5030	5030	5040	5030	100
425	20250207	135500	203614250	5040	5030	5040	5030	122
426	20250207	135400	203000580	5030	5000	5030	5000	2003
427	20250207	135300	192985550	5000	5010	5010	5000	1505
428	20250207	135200	185458140	5030	5030	5030	5030	1
429	20250207	135100	185453110	5010	5010	5010	5010	0
430	20250207	135000	185453110	5010	5020	5020	5010	350
431	20250207	134900	183699310	5020	5020	5020	5020	0
432	20250207	134800	183699310	5020	5020	5020	5020	346
433	20250207	134700	181962390	5030	5030	5030	5030	43
434	20250207	134600	181746100	5050	5050	5050	5050	0
435	20250207	134500	181746100	5050	5050	5050	5050	0
436	20250207	134400	181746100	5050	5050	5050	5050	0
437	20250207	134300	181746100	5050	5050	5050	5050	0
438	20250207	134200	181746100	5050	5050	5050	5050	0
439	20250207	134100	181746100	5050	5050	5050	5050	0
440	20250207	134000	181746100	5050	5030	5050	5030	257
441	20250207	133900	180453370	5050	5050	5050	5050	0
442	20250207	133800	180453370	5050	5030	5050	5030	38
443	20250207	133700	180262210	5030	5030	5030	5030	323
444	20250207	133600	178637520	5060	5060	5060	5060	0
445	20250207	133500	178637520	5060	5060	5060	5060	0
446	20250207	133400	178637520	5060	5060	5060	5060	0
447	20250207	133300	178637520	5060	5060	5060	5060	0
448	20250207	133200	178637520	5060	5060	5060	5060	0
449	20250207	133100	178637520	5060	5020	5060	5020	479
450	20250207	133000	176232860	5070	5050	5070	5050	103
451	20250207	132900	175712000	5050	5050	5050	5050	1
452	20250207	132800	175706950	5030	5030	5030	5030	0
453	20250207	132700	175706950	5030	5030	5030	5030	523
454	20250207	132600	173076260	5050	5050	5050	5050	0
455	20250207	132500	173076260	5050	5050	5050	5050	0
456	20250207	132400	173076260	5050	5050	5050	5050	0
457	20250207	132300	173076260	5050	5050	5050	5050	2
458	20250207	132200	173066160	5040	5040	5040	5040	100
459	20250207	132100	172562160	5050	5050	5050	5050	40
460	20250207	132000	172360160	5050	5050	5050	5050	1
461	20250207	131900	172355110	5020	5020	5020	5020	1067
462	20250207	131800	166998770	5030	5040	5040	5030	3
463	20250207	131700	166983670	5020	5020	5020	5020	200
464	20250207	131600	165979670	5050	5050	5050	5050	0
465	20250207	131500	165979670	5050	5050	5050	5050	0
466	20250207	131400	165979670	5050	5050	5050	5050	0
467	20250207	131300	165979670	5050	5050	5050	5050	0
468	20250207	131200	165979670	5050	5050	5050	5050	0
469	20250207	131100	165979670	5050	5050	5050	5050	0
470	20250207	131000	165979670	5050	5050	5050	5050	1
471	20250207	130900	165974620	5020	5020	5020	5020	77
472	20250207	130800	165588080	5050	5050	5050	5050	0
473	20250207	130700	165588080	5050	5050	5050	5050	0
474	20250207	130600	165588080	5050	5050	5050	5050	1
475	20250207	130500	165583030	5040	5040	5040	5040	529
476	20250207	130400	162916870	5040	5040	5040	5040	1
477	20250207	130300	162911830	5030	5030	5030	5030	0
478	20250207	130200	162911830	5030	5030	5030	5030	0
479	20250207	130100	162911830	5030	5030	5030	5030	0
480	20250207	130000	162911830	5030	5030	5030	5030	0
481	20250207	125900	162911830	5030	5040	5040	5030	125
482	20250207	125800	162282080	5040	5040	5040	5040	0
483	20250207	125700	162282080	5040	5040	5040	5040	9
484	20250207	125600	162236720	5030	5030	5030	5030	0
485	20250207	125500	162236720	5030	5030	5030	5030	0
486	20250207	125400	162236720	5030	5030	5030	5030	0
487	20250207	125300	162236720	5030	5030	5030	5030	100
488	20250207	125200	161733720	5040	5040	5040	5040	4
489	20250207	125100	161713560	5040	5040	5040	5040	0
490	20250207	125000	161713560	5040	5040	5040	5040	0
491	20250207	124900	161713560	5040	5040	5040	5040	0
492	20250207	124800	161713560	5040	5040	5040	5040	0
493	20250207	124700	161713560	5040	5040	5040	5040	0
494	20250207	124600	161713560	5040	5040	5040	5040	1
495	20250207	124500	161708520	5020	5020	5020	5020	0
496	20250207	124400	161708520	5020	5030	5030	5020	766
497	20250207	124300	157862580	5030	5040	5040	5030	251
498	20250207	124200	156599800	5030	5030	5030	5030	50
499	20250207	124100	156348300	5030	5050	5050	5030	560
500	20250207	124000	153526290	5060	5060	5060	5060	0
501	20250207	123900	153526290	5060	5060	5060	5060	0
502	20250207	123800	153526290	5060	5060	5060	5060	1
503	20250207	123700	153521230	5050	5060	5060	5050	59
504	20250207	123600	153222980	5060	5060	5060	5060	0
505	20250207	123500	153222980	5060	5060	5060	5060	0
506	20250207	123400	153222980	5060	5060	5060	5060	50
507	20250207	123300	152969980	5070	5060	5070	5060	150
508	20250207	123200	152210730	5070	5070	5070	5070	0
509	20250207	123100	152210730	5070	5070	5070	5070	0
510	20250207	123000	152210730	5070	5070	5070	5070	0
511	20250207	122900	152210730	5070	5070	5070	5070	0
512	20250207	122800	152210730	5070	5070	5070	5070	0
513	20250207	122700	152210730	5070	5070	5070	5070	0
514	20250207	122600	152210730	5070	5070	5070	5070	0
515	20250207	122500	152210730	5070	5070	5070	5070	0
516	20250207	122400	152210730	5070	5070	5070	5070	0
517	20250207	122300	152210730	5070	5070	5070	5070	0
518	20250207	122200	152210730	5070	5070	5070	5070	0
519	20250207	122100	152210730	5070	5070	5070	5070	100
520	20250207	122000	151703730	5080	5080	5080	5080	0
521	20250207	121900	151703730	5080	5030	5080	5030	276
522	20250207	121800	150307080	5060	5060	5060	5060	0
523	20250207	121700	150307080	5060	5060	5060	5060	0
524	20250207	121600	150307080	5060	5040	5060	5040	5
525	20250207	121500	150281860	5030	5030	5030	5030	0
526	20250207	121400	150281860	5030	5030	5030	5030	443
527	20250207	121300	148053570	5040	5040	5040	5040	62
528	20250207	121200	147741090	5040	5040	5040	5040	0
529	20250207	121100	147741090	5040	5040	5040	5040	98
530	20250207	121000	147247170	5040	5040	5040	5040	1
531	20250207	120900	147242130	5040	5040	5040	5040	277
532	20250207	120800	145846050	5040	5030	5040	5020	2201
533	20250207	120700	134786470	5040	5030	5040	5030	27
534	20250207	120600	134650640	5040	5040	5040	5040	121
535	20250207	120500	134040800	5050	5050	5050	5050	0
536	20250207	120400	134040800	5050	5050	5050	5050	101
537	20250207	120300	133530750	5050	5050	5050	5050	0
538	20250207	120200	133530750	5050	5050	5050	5050	0
539	20250207	120100	133530750	5050	5050	5050	5050	0
540	20250207	120000	133530750	5050	5050	5050	5050	1
541	20250207	115900	133525700	5050	5050	5050	5050	2
542	20250207	115800	133515600	5050	5050	5050	5050	1
543	20250207	115700	133510550	5050	5040	5050	5040	7
544	20250207	115600	133475260	5050	5050	5050	5050	0
545	20250207	115500	133475260	5050	5040	5050	5040	2
546	20250207	115400	133465170	5050	5040	5050	5040	2
547	20250207	115300	133455080	5070	5050	5070	5030	701
548	20250207	115200	129920620	5050	5050	5050	5050	50
549	20250207	115100	129668120	5080	5080	5080	5080	1
550	20250207	115000	129663040	5050	5060	5060	5050	100
551	20250207	114900	129157060	5080	5080	5080	5080	0
552	20250207	114800	129157060	5080	5080	5080	5080	0
553	20250207	114700	129157060	5080	5080	5080	5080	0
554	20250207	114600	129157060	5080	5080	5080	5080	1
555	20250207	114500	129151980	5060	5060	5060	5060	1000
556	20250207	114400	124091980	5060	5060	5060	5060	210
557	20250207	114300	123029380	5070	5070	5070	5070	618
558	20250207	114200	119896120	5100	5080	5100	5080	8
559	20250207	114100	119855450	5080	5090	5100	5080	327
560	20250207	114000	118194230	5090	5090	5090	5090	1
561	20250207	113900	118189140	5090	5090	5090	5090	392
562	20250207	113800	116193860	5090	5090	5090	5090	0
563	20250207	113700	116193860	5090	5090	5090	5090	0
564	20250207	113600	116193860	5090	5100	5100	5080	47
565	20250207	113500	115954960	5100	5100	5100	5100	0
566	20250207	113400	115954960	5100	5100	5100	5100	0
567	20250207	113300	115954960	5100	5100	5100	5100	1
568	20250207	113200	115949860	5090	5090	5090	5090	50
569	20250207	113100	115695360	5100	5090	5100	5090	165
570	20250207	113000	114855500	5090	5090	5090	5090	2
571	20250207	112900	114845320	5080	5080	5080	5080	0
572	20250207	112800	114845320	5080	5080	5080	5080	71
573	20250207	112700	114484640	5080	5080	5080	5080	0
574	20250207	112600	114484640	5080	5080	5080	5080	0
575	20250207	112500	114484640	5080	5080	5080	5080	0
576	20250207	112400	114484640	5080	5080	5080	5080	0
577	20250207	112300	114484640	5080	5080	5080	5080	0
578	20250207	112200	114484640	5080	5070	5080	5070	6
579	20250207	112100	114454210	5080	5080	5080	5080	100
580	20250207	112000	113946210	5080	5080	5080	5080	10
581	20250207	111900	113895410	5090	5090	5090	5090	0
582	20250207	111800	113895410	5090	5090	5090	5090	0
583	20250207	111700	113895410	5090	5090	5090	5090	0
584	20250207	111600	113895410	5090	5090	5090	5090	20
585	20250207	111500	113793610	5090	5090	5090	5090	0
586	20250207	111400	113793610	5090	5090	5090	5090	0
587	20250207	111300	113793610	5090	5090	5090	5090	0
588	20250207	111200	113793610	5090	5070	5090	5070	22
589	20250207	111100	113682050	5090	5090	5090	5090	1
590	20250207	111000	113676960	5070	5070	5070	5070	68
591	20250207	110900	113332200	5090	5090	5090	5090	1
592	20250207	110800	113327110	5070	5070	5070	5070	145
593	20250207	110700	112591960	5080	5090	5090	5080	9
594	20250207	110600	112546230	5080	5080	5080	5080	193
595	20250207	110500	111565790	5070	5070	5070	5070	0
596	20250207	110400	111565790	5070	5070	5070	5070	0
597	20250207	110300	111565790	5070	5080	5080	5070	151
598	20250207	110200	110800210	5080	5080	5080	5080	0
599	20250207	110100	110800210	5080	5080	5080	5080	0
600	20250207	110000	110800210	5080	5080	5080	5070	3
601	20250207	105900	110784980	5080	5080	5080	5080	10
602	20250207	105800	110734180	5080	5080	5080	5080	155
603	20250207	105700	109946780	5080	5080	5080	5080	162
604	20250207	105600	109123820	5080	5080	5080	5070	386
605	20250207	105500	107166440	5070	5070	5070	5070	1
606	20250207	105400	107161370	5060	5060	5060	5060	200
607	20250207	105300	106149370	5070	5070	5070	5070	62
608	20250207	105200	105835030	5070	5080	5080	5070	61
609	20250207	105100	105525660	5080	5080	5080	5080	25
610	20250207	105000	105398660	5090	5090	5090	5090	1
611	20250207	104900	105393570	5080	5080	5080	5080	53
612	20250207	104800	105124330	5090	5090	5090	5090	100
613	20250207	104700	104615330	5090	5090	5090	5090	0
614	20250207	104600	104615330	5090	5090	5090	5090	1
615	20250207	104500	104610240	5070	5080	5080	5070	1004
616	20250207	104400	99519910	5090	5090	5090	5090	0
617	20250207	104300	99519910	5090	5090	5090	5090	0
618	20250207	104200	99519910	5090	5080	5090	5080	118
619	20250207	104100	98920460	5110	5090	5110	5090	62
620	20250207	104000	98604290	5100	5100	5100	5100	0
621	20250207	103900	98604290	5100	5100	5100	5100	0
622	20250207	103800	98604290	5100	5100	5100	5100	0
623	20250207	103700	98604290	5100	5100	5100	5100	0
624	20250207	103600	98604290	5100	5100	5100	5100	0
625	20250207	103500	98604290	5100	5100	5100	5100	0
626	20250207	103400	98604290	5100	5100	5100	5100	8
627	20250207	103300	98563490	5090	5090	5090	5090	1
628	20250207	103200	98558400	5080	5080	5080	5080	0
629	20250207	103100	98558400	5080	5080	5080	5080	2
630	20250207	103000	98548240	5110	5110	5110	5110	0
631	20250207	102900	98548240	5110	5110	5110	5110	414
632	20250207	102800	96432700	5110	5080	5110	5080	99
633	20250207	102700	95929150	5110	5110	5110	5110	0
634	20250207	102600	95929150	5110	5110	5110	5110	1
635	20250207	102500	95924040	5100	5100	5100	5100	0
636	20250207	102400	95924040	5100	5100	5100	5100	19
637	20250207	102300	95827140	5110	5100	5110	5100	3
638	20250207	102200	95811830	5080	5080	5080	5080	5
639	20250207	102100	95786430	5110	5110	5110	5110	0
640	20250207	102000	95786430	5110	5110	5110	5110	0
641	20250207	101900	95786430	5110	5080	5110	5080	195
642	20250207	101800	94795770	5090	5090	5090	5090	0
643	20250207	101700	94795770	5090	5090	5090	5090	1
644	20250207	101600	94790680	5090	5090	5090	5090	199
645	20250207	101500	93777770	5090	5090	5090	5090	0
646	20250207	101400	93777770	5090	5090	5090	5090	116
647	20250207	101300	93187330	5120	5120	5120	5090	72
648	20250207	101200	92820730	5120	5120	5120	5120	0
649	20250207	101100	92820730	5120	5120	5120	5120	1
650	20250207	101000	92815610	5090	5110	5120	5090	36
651	20250207	100900	92632300	5090	5090	5090	5090	236
652	20250207	100800	91431060	5090	5120	5120	5090	404
653	20250207	100700	89374670	5120	5120	5120	5120	0
654	20250207	100600	89374670	5120	5120	5120	5120	1
655	20250207	100500	89369550	5090	5120	5120	5090	24
656	20250207	100400	89247270	5100	5100	5100	5100	171
657	20250207	100300	88375170	5100	5110	5120	5100	52
658	20250207	100200	88109530	5120	5120	5120	5120	0
659	20250207	100100	88109530	5120	5120	5120	5120	0
660	20250207	100000	88109530	5120	5120	5120	5120	0
661	20250207	095900	88109530	5120	5100	5120	5090	1205
662	20250207	095800	81973880	5100	5100	5100	5100	45
663	20250207	095700	81744380	5100	5100	5100	5100	485
664	20250207	095600	79270880	5140	5140	5140	5140	0
665	20250207	095500	79270880	5140	5140	5140	5140	1
666	20250207	095400	79265740	5100	5150	5150	5100	111
667	20250207	095300	78699590	5100	5100	5100	5100	10
668	20250207	095200	78648590	5150	5120	5150	5120	418
669	20250207	095100	76505460	5120	5120	5120	5120	1
670	20250207	095000	76500340	5100	5120	5120	5100	579
671	20250207	094900	73541790	5120	5120	5120	5120	0
672	20250207	094800	73541790	5120	5140	5140	5120	137
673	20250207	094700	72840290	5150	5150	5150	5150	2
674	20250207	094600	72829990	5130	5130	5130	5130	214
675	20250207	094500	71732170	5150	5150	5150	5150	2
676	20250207	094400	71721870	5160	5150	5160	5150	12
677	20250207	094300	71660050	5110	5160	5160	5110	511
678	20250207	094200	69040890	5170	5170	5170	5170	0
679	20250207	094100	69040890	5170	5150	5180	5110	596
680	20250207	094000	65973020	5100	5150	5150	5100	330
681	20250207	093900	64282520	5170	5160	5170	5160	204
682	20250207	093800	63228330	5160	5150	5160	5150	291
683	20250207	093700	61729270	5130	5130	5130	5130	23
684	20250207	093600	61611280	5120	5120	5160	5120	178
685	20250207	093500	60697330	5160	5140	5160	5140	553
686	20250207	093400	57850380	5100	5100	5100	5100	33
687	20250207	093300	57682080	5150	5150	5150	5150	38
688	20250207	093200	57486380	5150	5120	5150	5120	182
689	20250207	093100	56554480	5120	5120	5120	5120	1
690	20250207	093000	56549360	5100	5100	5100	5100	56
691	20250207	092900	56263760	5120	5080	5120	5080	7
692	20250207	092800	56228040	5090	5100	5100	5090	106
693	20250207	092700	55688080	5110	5110	5110	5110	0
694	20250207	092600	55688080	5110	5100	5110	5100	636
695	20250207	092500	52438170	5110	5080	5110	5060	352
696	20250207	092400	50653420	5070	5100	5100	5070	852
697	20250207	092300	46316800	5150	5150	5150	5150	0
698	20250207	092200	46316800	5150	5090	5150	5090	51
699	20250207	092100	46056300	5150	5160	5160	5150	6
700	20250207	092000	46025390	5110	5130	5160	5110	2199
701	20250207	091900	34764320	5160	5160	5160	5160	411
702	20250207	091800	32643560	5140	5140	5170	5140	641
703	20250207	091700	29338680	5140	5100	5160	5100	1505
704	20250207	091600	21596170	5080	5060	5080	5060	740
705	20250207	091500	17844120	5070	5070	5070	5070	0
706	20250207	091400	17844120	5070	5070	5070	5070	0
707	20250207	091300	17844120	5070	5070	5070	5070	0
708	20250207	091200	17844120	5070	5070	5070	5070	0
709	20250207	091100	17844120	5070	5040	5070	5040	61
710	20250207	091000	17535070	5050	5050	5050	5050	3
711	20250207	090900	17519920	5050	5020	5050	5020	9
712	20250207	090800	17474710	5020	5050	5050	5020	31
713	20250207	090700	17318190	5050	5040	5050	5040	23
714	20250207	090600	17202060	5020	5020	5020	5020	3
715	20250207	090500	17187000	5020	5020	5020	5020	0
716	20250207	090400	17187000	5020	4980	5020	4980	75
717	20250207	090300	16810540	5000	4985	5000	4985	180
718	20250207	090200	15911590	4975	4980	4995	4975	1297
719	20250207	090100	9439350	5020	5080	5080	5020	1652
720	20250207	090000	1127760	5080	5080	5080	5080	202