KissMeData/095910/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	200900	165651873	1280	1280	1280	1280	1606
3	20250207	200800	165651873	1280	1280	1280	1280	0
4	20250207	200700	165651873	1280	1280	1280	1280	0
5	20250207	200600	165651873	1280	1280	1280	1280	0
6	20250207	200500	165651873	1280	1280	1280	1280	0
7	20250207	200400	165651873	1280	1280	1280	1280	0
8	20250207	200300	165651873	1280	1280	1280	1280	0
9	20250207	200200	165651873	1280	1280	1280	1280	0
10	20250207	200100	165651873	1280	1280	1280	1280	0
11	20250207	200000	165651873	1280	1280	1280	1280	0
12	20250207	195900	165651873	1280	1280	1280	1280	0
13	20250207	195800	165651873	1280	1280	1280	1280	0
14	20250207	195700	165651873	1280	1280	1280	1280	0
15	20250207	195600	165651873	1280	1280	1280	1280	0
16	20250207	195500	165651873	1280	1280	1280	1280	0
17	20250207	195400	165651873	1280	1280	1280	1280	0
18	20250207	195300	165651873	1280	1280	1280	1280	0
19	20250207	195200	165651873	1280	1280	1280	1280	0
20	20250207	195100	165651873	1280	1280	1280	1280	0
21	20250207	195000	165651873	1280	1280	1280	1280	0
22	20250207	194900	165651873	1280	1280	1280	1280	0
23	20250207	194800	165651873	1280	1280	1280	1280	0
24	20250207	194700	165651873	1280	1280	1280	1280	0
25	20250207	194600	165651873	1280	1280	1280	1280	0
26	20250207	194500	165651873	1280	1280	1280	1280	0
27	20250207	194400	165651873	1280	1280	1280	1280	0
28	20250207	194300	165651873	1280	1280	1280	1280	0
29	20250207	194200	165651873	1280	1280	1280	1280	0
30	20250207	194100	165651873	1280	1280	1280	1280	0
31	20250207	194000	165651873	1280	1280	1280	1280	0
32	20250207	193900	165651873	1280	1280	1280	1280	1606
33	20250207	193800	165651873	1280	1280	1280	1280	0
34	20250207	193700	165651873	1280	1280	1280	1280	0
35	20250207	193600	165651873	1280	1280	1280	1280	0
36	20250207	193500	165651873	1280	1280	1280	1280	0
37	20250207	193400	165651873	1280	1280	1280	1280	0
38	20250207	193300	165651873	1280	1280	1280	1280	0
39	20250207	193200	165651873	1280	1280	1280	1280	0
40	20250207	193100	165651873	1280	1280	1280	1280	0
41	20250207	193000	165651873	1280	1280	1280	1280	0
42	20250207	192900	165651873	1280	1280	1280	1280	0
43	20250207	192800	165651873	1280	1280	1280	1280	0
44	20250207	192700	165651873	1280	1280	1280	1280	0
45	20250207	192600	165651873	1280	1280	1280	1280	0
46	20250207	192500	165651873	1280	1280	1280	1280	0
47	20250207	192400	165651873	1280	1280	1280	1280	0
48	20250207	192300	165651873	1280	1280	1280	1280	0
49	20250207	192200	165651873	1280	1280	1280	1280	0
50	20250207	192100	165651873	1280	1280	1280	1280	0
51	20250207	192000	165651873	1280	1280	1280	1280	0
52	20250207	191900	165651873	1280	1280	1280	1280	0
53	20250207	191800	165651873	1280	1280	1280	1280	0
54	20250207	191700	165651873	1280	1280	1280	1280	0
55	20250207	191600	165651873	1280	1280	1280	1280	0
56	20250207	191500	165651873	1280	1280	1280	1280	0
57	20250207	191400	165651873	1280	1280	1280	1280	0
58	20250207	191300	165651873	1280	1280	1280	1280	0
59	20250207	191200	165651873	1280	1280	1280	1280	0
60	20250207	191100	165651873	1280	1280	1280	1280	0
61	20250207	191000	165651873	1280	1280	1280	1280	0
62	20250207	190900	165651873	1280	1280	1280	1280	1606
63	20250207	190800	165651873	1280	1280	1280	1280	0
64	20250207	190700	165651873	1280	1280	1280	1280	0
65	20250207	190600	165651873	1280	1280	1280	1280	0
66	20250207	190500	165651873	1280	1280	1280	1280	0
67	20250207	190400	165651873	1280	1280	1280	1280	0
68	20250207	190300	165651873	1280	1280	1280	1280	0
69	20250207	190200	165651873	1280	1280	1280	1280	0
70	20250207	190100	165651873	1280	1280	1280	1280	0
71	20250207	190000	165651873	1280	1280	1280	1280	0
72	20250207	185900	165651873	1280	1280	1280	1280	0
73	20250207	185800	165651873	1280	1280	1280	1280	0
74	20250207	185700	165651873	1280	1280	1280	1280	0
75	20250207	185600	165651873	1280	1280	1280	1280	0
76	20250207	185500	165651873	1280	1280	1280	1280	0
77	20250207	185400	165651873	1280	1280	1280	1280	0
78	20250207	185300	165651873	1280	1280	1280	1280	0
79	20250207	185200	165651873	1280	1280	1280	1280	0
80	20250207	185100	165651873	1280	1280	1280	1280	0
81	20250207	185000	165651873	1280	1280	1280	1280	0
82	20250207	184900	165651873	1280	1280	1280	1280	0
83	20250207	184800	165651873	1280	1280	1280	1280	0
84	20250207	184700	165651873	1280	1280	1280	1280	0
85	20250207	184600	165651873	1280	1280	1280	1280	0
86	20250207	184500	165651873	1280	1280	1280	1280	0
87	20250207	184400	165651873	1280	1280	1280	1280	0
88	20250207	184300	165651873	1280	1280	1280	1280	0
89	20250207	184200	165651873	1280	1280	1280	1280	0
90	20250207	184100	165651873	1280	1280	1280	1280	0
91	20250207	184000	165651873	1280	1280	1280	1280	0
92	20250207	183900	165651873	1280	1280	1280	1280	1606
93	20250207	183800	165651873	1280	1280	1280	1280	0
94	20250207	183700	165651873	1280	1280	1280	1280	0
95	20250207	183600	165651873	1280	1280	1280	1280	0
96	20250207	183500	165651873	1280	1280	1280	1280	0
97	20250207	183400	165651873	1280	1280	1280	1280	0
98	20250207	183300	165651873	1280	1280	1280	1280	0
99	20250207	183200	165651873	1280	1280	1280	1280	0
100	20250207	183100	165651873	1280	1280	1280	1280	0
101	20250207	183000	165651873	1280	1280	1280	1280	0
102	20250207	182900	165651873	1280	1280	1280	1280	0
103	20250207	182800	165651873	1280	1280	1280	1280	0
104	20250207	182700	165651873	1280	1280	1280	1280	0
105	20250207	182600	165651873	1280	1280	1280	1280	0
106	20250207	182500	165651873	1280	1280	1280	1280	0
107	20250207	182400	165651873	1280	1280	1280	1280	0
108	20250207	182300	165651873	1280	1280	1280	1280	0
109	20250207	182200	165651873	1280	1280	1280	1280	0
110	20250207	182100	165651873	1280	1280	1280	1280	0
111	20250207	182000	165651873	1280	1280	1280	1280	0
112	20250207	181900	165651873	1280	1280	1280	1280	0
113	20250207	181800	165651873	1280	1280	1280	1280	0
114	20250207	181700	165651873	1280	1280	1280	1280	0
115	20250207	181600	165651873	1280	1280	1280	1280	0
116	20250207	181500	165651873	1280	1280	1280	1280	0
117	20250207	181400	165651873	1280	1280	1280	1280	0
118	20250207	181300	165651873	1280	1280	1280	1280	0
119	20250207	181200	165651873	1280	1280	1280	1280	0
120	20250207	181100	165651873	1280	1280	1280	1280	0
121	20250207	181000	165651873	1280	1280	1280	1280	0
122	20250207	180900	165651873	1280	1280	1280	1280	1606
123	20250207	180800	165651873	1280	1280	1280	1280	0
124	20250207	180700	165651873	1280	1280	1280	1280	0
125	20250207	180600	165651873	1280	1280	1280	1280	0
126	20250207	180500	165651873	1280	1280	1280	1280	0
127	20250207	180400	165651873	1280	1280	1280	1280	0
128	20250207	180300	165651873	1280	1280	1280	1280	0
129	20250207	180200	165651873	1280	1280	1280	1280	0
130	20250207	180100	165651873	1280	1280	1280	1280	0
131	20250207	180000	165651873	1280	1280	1280	1280	0
132	20250207	175900	165651873	1280	1280	1280	1280	0
133	20250207	175800	165651873	1280	1280	1280	1280	0
134	20250207	175700	165651873	1280	1280	1280	1280	0
135	20250207	175600	165651873	1280	1280	1280	1280	0
136	20250207	175500	165651873	1280	1280	1280	1280	0
137	20250207	175400	165651873	1280	1280	1280	1280	0
138	20250207	175300	165651873	1280	1280	1280	1280	0
139	20250207	175200	165651873	1280	1280	1280	1280	0
140	20250207	175100	165651873	1280	1280	1280	1280	0
141	20250207	175000	165651873	1280	1280	1280	1280	0
142	20250207	174900	165651873	1280	1280	1280	1280	0
143	20250207	174800	165651873	1280	1280	1280	1280	0
144	20250207	174700	165651873	1280	1280	1280	1280	0
145	20250207	174600	165651873	1280	1280	1280	1280	0
146	20250207	174500	165651873	1280	1280	1280	1280	0
147	20250207	174400	165651873	1280	1280	1280	1280	0
148	20250207	174300	165651873	1280	1280	1280	1280	0
149	20250207	174200	165651873	1280	1280	1280	1280	0
150	20250207	174100	165651873	1280	1280	1280	1280	0
151	20250207	174000	165651873	1280	1280	1280	1280	0
152	20250207	173900	165651873	1280	1280	1280	1280	1606
153	20250207	173800	165651873	1280	1280	1280	1280	0
154	20250207	173700	165651873	1280	1280	1280	1280	0
155	20250207	173600	165651873	1280	1280	1280	1280	0
156	20250207	173500	165651873	1280	1280	1280	1280	0
157	20250207	173400	165651873	1280	1280	1280	1280	0
158	20250207	173300	165651873	1280	1280	1280	1280	0
159	20250207	173200	165651873	1280	1280	1280	1280	0
160	20250207	173100	165651873	1280	1280	1280	1280	0
161	20250207	173000	165651873	1280	1280	1280	1280	0
162	20250207	172900	165651873	1280	1280	1280	1280	0
163	20250207	172800	165651873	1280	1280	1280	1280	0
164	20250207	172700	165651873	1280	1280	1280	1280	0
165	20250207	172600	165651873	1280	1280	1280	1280	0
166	20250207	172500	165651873	1280	1280	1280	1280	0
167	20250207	172400	165651873	1280	1280	1280	1280	0
168	20250207	172300	165651873	1280	1280	1280	1280	0
169	20250207	172200	165651873	1280	1280	1280	1280	0
170	20250207	172100	165651873	1280	1280	1280	1280	0
171	20250207	172000	165651873	1280	1280	1280	1280	0
172	20250207	171900	165651873	1280	1280	1280	1280	0
173	20250207	171800	165651873	1280	1280	1280	1280	0
174	20250207	171700	165651873	1280	1280	1280	1280	0
175	20250207	171600	165651873	1280	1280	1280	1280	0
176	20250207	171500	165651873	1280	1280	1280	1280	0
177	20250207	171400	165651873	1280	1280	1280	1280	0
178	20250207	171300	165651873	1280	1280	1280	1280	0
179	20250207	171200	165651873	1280	1280	1280	1280	0
180	20250207	171100	165651873	1280	1280	1280	1280	0
181	20250207	171000	165651873	1280	1280	1280	1280	0
182	20250207	170900	165651873	1280	1280	1280	1280	1606
183	20250207	170800	165651873	1280	1280	1280	1280	0
184	20250207	170700	165651873	1280	1280	1280	1280	0
185	20250207	170600	165651873	1280	1280	1280	1280	0
186	20250207	170500	165651873	1280	1280	1280	1280	0
187	20250207	170400	165651873	1280	1280	1280	1280	0
188	20250207	170300	165651873	1280	1280	1280	1280	0
189	20250207	170200	165651873	1280	1280	1280	1280	0
190	20250207	170100	165651873	1280	1280	1280	1280	0
191	20250207	170000	165651873	1280	1280	1280	1280	0
192	20250207	165900	165651873	1280	1280	1280	1280	0
193	20250207	165800	165651873	1280	1280	1280	1280	0
194	20250207	165700	165651873	1280	1280	1280	1280	0
195	20250207	165600	165651873	1280	1280	1280	1280	0
196	20250207	165500	165651873	1280	1280	1280	1280	0
197	20250207	165400	165651873	1280	1280	1280	1280	0
198	20250207	165300	165651873	1280	1280	1280	1280	0
199	20250207	165200	165651873	1280	1280	1280	1280	0
200	20250207	165100	165651873	1280	1280	1280	1280	0
201	20250207	165000	165651873	1280	1280	1280	1280	0
202	20250207	164900	165651873	1280	1280	1280	1280	0
203	20250207	164800	165651873	1280	1280	1280	1280	0
204	20250207	164700	165651873	1280	1280	1280	1280	0
205	20250207	164600	165651873	1280	1280	1280	1280	0
206	20250207	164500	165651873	1280	1280	1280	1280	0
207	20250207	164400	165651873	1280	1280	1280	1280	0
208	20250207	164300	165651873	1280	1280	1280	1280	0
209	20250207	164200	165651873	1280	1280	1280	1280	0
210	20250207	164100	165651873	1280	1280	1280	1280	0
211	20250207	164000	165651873	1280	1280	1280	1280	0
212	20250207	163900	165651873	1280	1280	1280	1280	1606
213	20250207	163800	165651873	1280	1280	1280	1280	0
214	20250207	163700	165651873	1280	1280	1280	1280	0
215	20250207	163600	165651873	1280	1280	1280	1280	0
216	20250207	163500	165651873	1280	1280	1280	1280	0
217	20250207	163400	165651873	1280	1280	1280	1280	0
218	20250207	163300	165651873	1280	1280	1280	1280	0
219	20250207	163200	165651873	1280	1280	1280	1280	0
220	20250207	163100	165651873	1280	1280	1280	1280	0
221	20250207	163000	165651873	1280	1280	1280	1280	0
222	20250207	162900	165651873	1280	1280	1280	1280	0
223	20250207	162800	165651873	1280	1280	1280	1280	0
224	20250207	162700	165651873	1280	1280	1280	1280	0
225	20250207	162600	165651873	1280	1280	1280	1280	0
226	20250207	162500	165651873	1280	1280	1280	1280	0
227	20250207	162400	165651873	1280	1280	1280	1280	0
228	20250207	162300	165651873	1280	1280	1280	1280	0
229	20250207	162200	165651873	1280	1280	1280	1280	0
230	20250207	162100	165651873	1280	1280	1280	1280	0
231	20250207	162000	165651873	1280	1280	1280	1280	0
232	20250207	161900	165651873	1280	1280	1280	1280	0
233	20250207	161800	165651873	1280	1280	1280	1280	0
234	20250207	161700	165651873	1280	1280	1280	1280	0
235	20250207	161600	165651873	1280	1280	1280	1280	0
236	20250207	161500	165651873	1280	1280	1280	1280	0
237	20250207	161400	165651873	1280	1280	1280	1280	0
238	20250207	161300	165651873	1280	1280	1280	1280	0
239	20250207	161200	165651873	1280	1280	1280	1280	0
240	20250207	161100	165651873	1280	1280	1280	1280	0
241	20250207	161000	165651873	1280	1280	1280	1280	0
242	20250207	160900	165651873	1280	1280	1280	1280	1606
243	20250207	160800	165651873	1280	1280	1280	1280	0
244	20250207	160700	165651873	1280	1280	1280	1280	0
245	20250207	160600	165651873	1280	1280	1280	1280	0
246	20250207	160500	165651873	1280	1280	1280	1280	0
247	20250207	160400	165651873	1280	1280	1280	1280	0
248	20250207	160300	165651873	1280	1280	1280	1280	0
249	20250207	160200	165651873	1280	1280	1280	1280	0
250	20250207	160100	165651873	1280	1280	1280	1280	0
251	20250207	160000	165651873	1280	1280	1280	1280	0
252	20250207	155900	165651873	1280	1280	1280	1280	0
253	20250207	155800	165651873	1280	1280	1280	1280	0
254	20250207	155700	165651873	1280	1280	1280	1280	0
255	20250207	155600	165651873	1280	1280	1280	1280	0
256	20250207	155500	165651873	1280	1280	1280	1280	0
257	20250207	155400	165651873	1280	1280	1280	1280	0
258	20250207	155300	165651873	1280	1280	1280	1280	0
259	20250207	155200	165651873	1280	1280	1280	1280	0
260	20250207	155100	165651873	1280	1280	1280	1280	0
261	20250207	155000	165651873	1280	1280	1280	1280	0
262	20250207	154900	165651873	1280	1280	1280	1280	0
263	20250207	154800	165651873	1280	1280	1280	1280	0
264	20250207	154700	165651873	1280	1280	1280	1280	0
265	20250207	154600	165651873	1280	1280	1280	1280	0
266	20250207	154500	165651873	1280	1280	1280	1280	0
267	20250207	154400	165651873	1280	1280	1280	1280	0
268	20250207	154300	165651873	1280	1280	1280	1280	0
269	20250207	154200	165651873	1280	1280	1280	1280	0
270	20250207	154100	165651873	1280	1280	1280	1280	0
271	20250207	154000	165651873	1280	1280	1280	1280	0
272	20250207	153900	165651873	1280	1280	1280	1280	1606
273	20250207	153800	165651873	1280	1280	1280	1280	0
274	20250207	153700	165651873	1280	1280	1280	1280	0
275	20250207	153600	165651873	1280	1280	1280	1280	0
276	20250207	153500	165651873	1280	1280	1280	1280	0
277	20250207	153400	165651873	1280	1280	1280	1280	0
278	20250207	153300	165651873	1280	1280	1280	1280	0
279	20250207	153200	165651873	1280	1280	1280	1280	0
280	20250207	153100	165651873	1280	1280	1280	1280	0
281	20250207	153000	165651873	1280	1280	1280	1280	1606
282	20250207	152900	163596193	1286	1286	1286	1286	0
283	20250207	152800	163596193	1286	1286	1286	1286	0
284	20250207	152700	163596193	1286	1286	1286	1286	0
285	20250207	152600	163596193	1286	1286	1286	1286	0
286	20250207	152500	163596193	1286	1286	1286	1286	0
287	20250207	152400	163596193	1286	1286	1286	1286	0
288	20250207	152300	163596193	1286	1286	1286	1286	0
289	20250207	152200	163596193	1286	1286	1286	1286	0
290	20250207	152100	163596193	1286	1286	1286	1286	0
291	20250207	152000	163596193	1286	1286	1286	1286	0
292	20250207	151900	163596193	1286	1285	1286	1281	769
293	20250207	151800	162609698	1286	1286	1286	1286	0
294	20250207	151700	162609698	1286	1285	1286	1285	535
295	20250207	151600	161922222	1285	1285	1285	1285	6
296	20250207	151500	161914512	1286	1286	1286	1286	0
297	20250207	151400	161914512	1286	1284	1286	1284	98
298	20250207	151300	161788540	1285	1285	1285	1285	0
299	20250207	151200	161788540	1285	1285	1285	1285	6
300	20250207	151100	161780830	1285	1285	1285	1285	0
301	20250207	151000	161780830	1285	1286	1286	1285	27
302	20250207	150900	161746130	1286	1286	1286	1286	0
303	20250207	150800	161746130	1286	1286	1286	1285	254
304	20250207	150700	161419524	1286	1286	1286	1286	40
305	20250207	150600	161368084	1288	1287	1288	1287	5
306	20250207	150500	161361648	1288	1288	1288	1288	0
307	20250207	150400	161361648	1288	1286	1288	1286	12
308	20250207	150300	161346212	1288	1288	1288	1288	2
309	20250207	150200	161343636	1288	1288	1288	1288	0
310	20250207	150100	161343636	1288	1288	1288	1288	2
311	20250207	150000	161341060	1288	1288	1288	1288	0
312	20250207	145900	161341060	1288	1288	1288	1288	0
313	20250207	145800	161341060	1288	1288	1288	1288	0
314	20250207	145700	161341060	1288	1288	1288	1288	0
315	20250207	145600	161341060	1288	1288	1288	1288	0
316	20250207	145500	161341060	1288	1287	1288	1283	31
317	20250207	145400	161301221	1288	1288	1288	1288	21
318	20250207	145300	161274173	1288	1288	1288	1288	55
319	20250207	145200	161203333	1289	1289	1289	1289	0
320	20250207	145100	161203333	1289	1289	1289	1289	3
321	20250207	145000	161199466	1289	1289	1289	1289	0
322	20250207	144900	161199466	1289	1289	1289	1289	0
323	20250207	144800	161199466	1289	1289	1289	1289	0
324	20250207	144700	161199466	1289	1289	1289	1289	1
325	20250207	144600	161198177	1289	1289	1289	1289	1
326	20250207	144500	161196888	1282	1287	1287	1282	192
327	20250207	144400	160950587	1289	1289	1289	1289	0
328	20250207	144300	160950587	1289	1289	1289	1289	1
329	20250207	144200	160949298	1282	1288	1288	1282	1260
330	20250207	144100	159330567	1289	1288	1289	1285	4048
331	20250207	144000	154128787	1289	1289	1289	1289	0
332	20250207	143900	154128787	1289	1289	1289	1289	0
333	20250207	143800	154128787	1289	1289	1289	1289	0
334	20250207	143700	154128787	1289	1289	1289	1289	100
335	20250207	143600	153999887	1289	1289	1289	1289	1
336	20250207	143500	153998598	1289	1289	1289	1289	0
337	20250207	143400	153998598	1289	1289	1289	1289	0
338	20250207	143300	153998598	1289	1289	1289	1289	1
339	20250207	143200	153997309	1289	1289	1289	1289	0
340	20250207	143100	153997309	1289	1287	1289	1287	290
341	20250207	143000	153623503	1289	1289	1289	1289	0
342	20250207	142900	153623503	1289	1289	1289	1289	3
343	20250207	142800	153619636	1289	1289	1289	1289	315
344	20250207	142700	153213601	1289	1289	1289	1289	0
345	20250207	142600	153213601	1289	1287	1290	1287	28
346	20250207	142500	153177555	1288	1289	1289	1288	206
347	20250207	142400	152912225	1290	1290	1290	1290	0
348	20250207	142300	152912225	1290	1290	1290	1290	0
349	20250207	142200	152912225	1290	1290	1290	1289	12
350	20250207	142100	152896755	1288	1290	1290	1288	18
351	20250207	142000	152873549	1288	1290	1290	1288	4
352	20250207	141900	152868395	1290	1290	1290	1290	54
353	20250207	141800	152798735	1290	1286	1290	1285	88
354	20250207	141700	152685639	1290	1289	1290	1283	601
355	20250207	141600	151912690	1290	1289	1290	1289	2222
356	20250207	141500	149046460	1289	1288	1289	1287	515
357	20250207	141400	148382915	1289	1288	1289	1287	152
358	20250207	141300	148187281	1289	1289	1289	1289	0
359	20250207	141200	148187281	1289	1289	1289	1289	0
360	20250207	141100	148187281	1289	1289	1289	1289	1
361	20250207	141000	148185992	1289	1289	1289	1289	1260
362	20250207	140900	146561852	1289	1288	1289	1288	16
363	20250207	140800	146541242	1289	1289	1289	1289	0
364	20250207	140700	146541242	1289	1288	1289	1288	13
365	20250207	140600	146524492	1288	1289	1289	1288	243
366	20250207	140500	146211328	1289	1289	1289	1289	545
367	20250207	140400	145508823	1289	1289	1289	1289	0
368	20250207	140300	145508823	1289	1287	1289	1287	303
369	20250207	140200	145118858	1287	1288	1288	1286	11
370	20250207	140100	145104701	1289	1289	1289	1289	0
371	20250207	140000	145104701	1289	1288	1289	1287	283
372	20250207	135900	144740411	1289	1289	1289	1289	0
373	20250207	135800	144740411	1289	1289	1289	1289	0
374	20250207	135700	144740411	1289	1289	1289	1289	0
375	20250207	135600	144740411	1289	1288	1290	1287	487
376	20250207	135500	144113620	1290	1290	1290	1290	0
377	20250207	135400	144113620	1290	1290	1290	1290	9
378	20250207	135300	144102010	1290	1290	1290	1290	1
379	20250207	135200	144100720	1290	1290	1290	1290	0
380	20250207	135100	144100720	1290	1287	1290	1287	220
381	20250207	135000	143817577	1286	1286	1287	1286	1055
382	20250207	134900	142460745	1286	1285	1286	1285	32
383	20250207	134800	142419623	1286	1287	1287	1286	764
384	20250207	134700	141437118	1287	1287	1287	1287	1
385	20250207	134600	141435831	1286	1287	1287	1286	23
386	20250207	134500	141406233	1287	1287	1287	1287	10
387	20250207	134400	141393363	1286	1286	1286	1286	1
388	20250207	134300	141392077	1286	1286	1286	1286	10
389	20250207	134200	141379217	1287	1287	1287	1287	0
390	20250207	134100	141379217	1287	1287	1287	1287	0
391	20250207	134000	141379217	1287	1287	1287	1287	0
392	20250207	133900	141379217	1287	1287	1287	1287	0
393	20250207	133800	141379217	1287	1287	1287	1287	0
394	20250207	133700	141379217	1287	1287	1287	1287	0
395	20250207	133600	141379217	1287	1287	1287	1287	0
396	20250207	133500	141379217	1287	1287	1287	1287	0
397	20250207	133400	141379217	1287	1287	1287	1287	0
398	20250207	133300	141379217	1287	1287	1287	1287	17
399	20250207	133200	141357338	1287	1287	1287	1287	125
400	20250207	133100	141196463	1287	1287	1287	1287	25
401	20250207	133000	141164288	1287	1287	1287	1287	4
402	20250207	132900	141159140	1285	1284	1285	1281	604
403	20250207	132800	140385341	1285	1287	1287	1285	20
404	20250207	132700	140359616	1287	1287	1287	1287	2
405	20250207	132600	140357042	1286	1287	1287	1286	29
406	20250207	132500	140319741	1288	1288	1288	1288	7
407	20250207	132400	140310725	1290	1289	1290	1288	60
408	20250207	132300	140233442	1289	1289	1289	1289	1
409	20250207	132200	140232153	1290	1288	1290	1288	4
410	20250207	132100	140226997	1290	1290	1290	1290	0
411	20250207	132000	140226997	1290	1290	1290	1290	0
412	20250207	131900	140226997	1290	1287	1290	1280	3088
413	20250207	131800	136268344	1289	1288	1289	1288	16
414	20250207	131700	136247735	1290	1290	1290	1290	0
415	20250207	131600	136247735	1290	1290	1290	1290	350
416	20250207	131500	135796235	1290	1290	1290	1290	0
417	20250207	131400	135796235	1290	1290	1290	1290	0
418	20250207	131300	135796235	1290	1290	1290	1290	107
419	20250207	131200	135658205	1290	1290	1290	1290	0
420	20250207	131100	135658205	1290	1290	1290	1290	1
421	20250207	131000	135656915	1290	1287	1290	1287	2
422	20250207	130900	135654338	1287	1287	1287	1287	1691
423	20250207	130800	133478021	1287	1290	1290	1287	573
424	20250207	130700	132740545	1290	1290	1290	1288	39
425	20250207	130600	132690307	1290	1290	1290	1290	0
426	20250207	130500	132690307	1290	1290	1290	1290	0
427	20250207	130400	132690307	1290	1291	1291	1289	186
428	20250207	130300	132450379	1292	1292	1292	1292	2
429	20250207	130200	132447795	1292	1292	1292	1292	2
430	20250207	130100	132445211	1293	1293	1293	1293	1
431	20250207	130000	132443918	1294	1293	1294	1290	2052
432	20250207	125900	129796811	1295	1293	1295	1290	253
433	20250207	125800	129470422	1295	1294	1295	1293	8
434	20250207	125700	129460072	1296	1290	1296	1290	10
435	20250207	125600	129447166	1288	1288	1288	1288	1650
436	20250207	125500	127321966	1290	1290	1290	1289	483
437	20250207	125400	126699304	1290	1292	1292	1290	150
438	20250207	125300	126505759	1293	1293	1293	1293	0
439	20250207	125200	126505759	1293	1294	1294	1293	151
440	20250207	125100	126310514	1295	1295	1295	1295	0
441	20250207	125000	126310514	1295	1295	1295	1295	0
442	20250207	124900	126310514	1295	1295	1295	1295	0
443	20250207	124800	126310514	1295	1295	1295	1295	0
444	20250207	124700	126310514	1295	1295	1295	1295	2
445	20250207	124600	126307924	1296	1296	1296	1296	0
446	20250207	124500	126307924	1296	1296	1296	1296	1
447	20250207	124400	126306628	1296	1296	1296	1296	1
448	20250207	124300	126305332	1293	1294	1294	1293	374
449	20250207	124200	125821749	1295	1294	1295	1293	1602
450	20250207	124100	123750344	1295	1296	1296	1295	31
451	20250207	124000	123710197	1296	1296	1296	1296	0
452	20250207	123900	123710197	1296	1296	1296	1296	2
453	20250207	123800	123707605	1297	1297	1297	1297	156
454	20250207	123700	123505273	1298	1298	1298	1298	5
455	20250207	123600	123498783	1298	1297	1298	1296	15
456	20250207	123500	123479338	1298	1298	1298	1298	0
457	20250207	123400	123479338	1298	1295	1298	1295	5
458	20250207	123300	123472851	1298	1296	1298	1288	1257
459	20250207	123200	121847117	1297	1296	1297	1294	795
460	20250207	123100	120816875	1297	1294	1297	1294	81
461	20250207	123000	120712058	1296	1296	1296	1296	171
462	20250207	122900	120490442	1296	1295	1296	1295	230
463	20250207	122800	120192462	1295	1295	1295	1295	0
464	20250207	122700	120192462	1295	1295	1295	1295	0
465	20250207	122600	120192462	1295	1295	1295	1295	0
466	20250207	122500	120192462	1295	1295	1295	1295	0
467	20250207	122400	120192462	1295	1295	1295	1295	0
468	20250207	122300	120192462	1295	1295	1295	1295	29
469	20250207	122200	120154907	1295	1294	1295	1285	101
470	20250207	122100	120024935	1296	1296	1296	1296	0
471	20250207	122000	120024935	1296	1296	1296	1296	0
472	20250207	121900	120024935	1296	1294	1296	1280	2907
473	20250207	121800	116286375	1294	1294	1294	1294	56
474	20250207	121700	116213911	1296	1295	1296	1294	118
475	20250207	121600	116061215	1296	1296	1296	1296	0
476	20250207	121500	116061215	1296	1296	1296	1296	50
477	20250207	121400	115996415	1296	1296	1297	1295	67
478	20250207	121300	115909541	1298	1297	1298	1295	1019
479	20250207	121200	114588919	1298	1298	1298	1298	1
480	20250207	121100	114587621	1296	1298	1298	1296	131
481	20250207	121000	114417720	1299	1299	1299	1299	3
482	20250207	120900	114413823	1300	1300	1300	1300	0
483	20250207	120800	114413823	1300	1300	1300	1300	0
484	20250207	120700	114413823	1300	1300	1300	1300	0
485	20250207	120600	114413823	1300	1300	1300	1300	0
486	20250207	120500	114413823	1300	1300	1300	1300	0
487	20250207	120400	114413823	1300	1300	1300	1300	0
488	20250207	120300	114413823	1300	1300	1300	1300	5
489	20250207	120200	114407323	1300	1300	1300	1300	0
490	20250207	120100	114407323	1300	1300	1300	1300	3
491	20250207	120000	114403423	1300	1300	1300	1300	1
492	20250207	115900	114402123	1298	1299	1299	1298	10
493	20250207	115800	114389138	1300	1300	1300	1300	79
494	20250207	115700	114286438	1300	1300	1300	1300	0
495	20250207	115600	114286438	1300	1299	1300	1299	240
496	20250207	115500	113974675	1299	1299	1299	1299	900
497	20250207	115400	112805575	1299	1299	1299	1299	0
498	20250207	115300	112805575	1299	1298	1299	1298	43
499	20250207	115200	112749759	1298	1298	1298	1298	44
500	20250207	115100	112692647	1298	1299	1299	1298	715
501	20250207	115000	111763977	1299	1299	1299	1299	1
502	20250207	114900	111762678	1299	1299	1299	1299	0
503	20250207	114800	111762678	1299	1299	1300	1299	13
504	20250207	114700	111745790	1300	1299	1300	1298	186
505	20250207	114600	111504260	1300	1300	1300	1300	1
506	20250207	114500	111502960	1300	1299	1300	1299	409
507	20250207	114400	110971668	1300	1300	1300	1300	2699
508	20250207	114300	107462968	1300	1298	1300	1298	1230
509	20250207	114200	105865730	1298	1297	1298	1297	52
510	20250207	114100	105798284	1298	1297	1298	1297	21
511	20250207	114000	105771046	1298	1298	1298	1298	0
512	20250207	113900	105771046	1298	1298	1298	1298	0
513	20250207	113800	105771046	1298	1298	1298	1298	0
514	20250207	113700	105771046	1298	1298	1298	1298	10
515	20250207	113600	105758066	1298	1298	1298	1298	2060
516	20250207	113500	103084186	1297	1297	1297	1297	0
517	20250207	113400	103084186	1297	1297	1297	1297	99
518	20250207	113300	102955783	1297	1296	1297	1295	29
519	20250207	113200	102918210	1298	1298	1298	1298	0
520	20250207	113100	102918210	1298	1298	1298	1298	31
521	20250207	113000	102877972	1298	1297	1298	1297	101
522	20250207	112900	102746974	1297	1297	1297	1297	1
523	20250207	112800	102745677	1297	1297	1297	1297	0
524	20250207	112700	102745677	1297	1297	1297	1297	0
525	20250207	112600	102745677	1297	1297	1297	1297	0
526	20250207	112500	102745677	1297	1296	1297	1295	31
527	20250207	112400	102705486	1298	1298	1298	1298	1
528	20250207	112300	102704188	1298	1298	1298	1298	0
529	20250207	112200	102704188	1298	1298	1298	1298	0
530	20250207	112100	102704188	1298	1295	1298	1289	270
531	20250207	112000	102355985	1294	1295	1295	1294	18
532	20250207	111900	102332691	1294	1298	1298	1294	160
533	20250207	111800	102125633	1296	1296	1298	1296	1409
534	20250207	111700	100299564	1296	1296	1296	1296	1
535	20250207	111600	100298268	1296	1294	1296	1294	47
536	20250207	111500	100237448	1294	1294	1294	1294	0
537	20250207	111400	100237448	1294	1294	1294	1294	4
538	20250207	111300	100232272	1294	1294	1294	1294	0
539	20250207	111200	100232272	1294	1294	1296	1294	537
540	20250207	111100	99536434	1296	1296	1296	1296	0
541	20250207	111000	99536434	1296	1296	1296	1296	0
542	20250207	110900	99536434	1296	1294	1296	1289	426
543	20250207	110800	98986589	1296	1296	1296	1296	2
544	20250207	110700	98983997	1296	1296	1296	1296	0
545	20250207	110600	98983997	1296	1296	1296	1296	0
546	20250207	110500	98983997	1296	1296	1296	1296	2
547	20250207	110400	98981405	1296	1296	1296	1296	0
548	20250207	110300	98981405	1296	1296	1296	1296	50
549	20250207	110200	98916605	1296	1295	1296	1295	4
550	20250207	110100	98911422	1293	1293	1293	1293	4
551	20250207	110000	98906250	1293	1293	1294	1293	20
552	20250207	105900	98880388	1296	1296	1296	1294	23
553	20250207	105800	98850620	1296	1296	1296	1295	55
554	20250207	105700	98779392	1297	1297	1297	1297	1
555	20250207	105600	98778095	1293	1295	1297	1292	88
556	20250207	105500	98664329	1297	1296	1297	1294	108
557	20250207	105400	98524478	1298	1296	1298	1295	2502
558	20250207	105300	95284283	1298	1298	1298	1298	0
559	20250207	105200	95284283	1298	1298	1298	1298	34
560	20250207	105100	95240151	1298	1296	1298	1292	508
561	20250207	105000	94582462	1298	1298	1298	1298	0
562	20250207	104900	94582462	1298	1296	1298	1296	6
563	20250207	104800	94574676	1298	1298	1298	1298	0
564	20250207	104700	94574676	1298	1298	1298	1298	0
565	20250207	104600	94574676	1298	1298	1298	1298	0
566	20250207	104500	94574676	1298	1298	1298	1298	1
567	20250207	104400	94573378	1298	1296	1298	1296	2
568	20250207	104300	94570784	1298	1298	1298	1298	1
569	20250207	104200	94569486	1296	1296	1296	1296	50
570	20250207	104100	94504686	1298	1298	1298	1298	1
571	20250207	104000	94503388	1298	1298	1298	1298	88
572	20250207	103900	94389164	1298	1298	1298	1298	0
573	20250207	103800	94389164	1298	1298	1298	1298	0
574	20250207	103700	94389164	1298	1298	1298	1298	2
575	20250207	103600	94386568	1298	1296	1298	1294	101
576	20250207	103500	94255701	1298	1296	1298	1296	58
577	20250207	103400	94180529	1297	1297	1297	1297	2
578	20250207	103300	94177935	1298	1298	1298	1297	32
579	20250207	103200	94136404	1298	1298	1298	1298	0
580	20250207	103100	94136404	1298	1296	1298	1296	12
581	20250207	103000	94120850	1298	1298	1298	1296	13
582	20250207	102900	94103978	1298	1298	1298	1298	0
583	20250207	102800	94103978	1298	1298	1298	1298	100
584	20250207	102700	93974178	1298	1296	1298	1293	20
585	20250207	102600	93948287	1298	1298	1298	1295	9
586	20250207	102500	93936624	1298	1298	1298	1294	21
587	20250207	102400	93909389	1298	1298	1298	1298	2
588	20250207	102300	93906793	1298	1298	1298	1297	18
589	20250207	102200	93883445	1297	1296	1297	1296	602
590	20250207	102100	93102652	1293	1294	1294	1293	83
591	20250207	102000	92995286	1295	1295	1295	1294	17
592	20250207	101900	92973284	1296	1295	1296	1295	5
593	20250207	101800	92966808	1295	1296	1296	1295	3
594	20250207	101700	92962922	1292	1295	1297	1286	806
595	20250207	101600	91923331	1297	1297	1297	1295	103
596	20250207	101500	91789938	1299	1299	1299	1296	253
597	20250207	101400	91462036	1299	1298	1299	1296	102
598	20250207	101300	91329796	1299	1299	1299	1299	1
599	20250207	101200	91328497	1299	1298	1299	1297	661
600	20250207	101100	90470785	1299	1298	1299	1298	102
601	20250207	101000	90338387	1299	1299	1299	1299	78
602	20250207	100900	90237065	1298	1298	1298	1298	16
603	20250207	100800	90216297	1299	1299	1299	1299	1
604	20250207	100700	90214998	1299	1299	1299	1299	5
605	20250207	100600	90208503	1299	1299	1300	1299	56
606	20250207	100500	90135757	1300	1299	1300	1299	315
607	20250207	100400	89726509	1300	1300	1300	1300	0
608	20250207	100300	89726509	1300	1299	1300	1299	151
609	20250207	100200	89530303	1299	1299	1299	1292	105
610	20250207	100100	89394413	1294	1300	1300	1293	203
611	20250207	100000	89131572	1300	1298	1300	1295	115
612	20250207	095900	88982474	1300	1299	1300	1295	101
613	20250207	095800	88851596	1300	1298	1300	1296	71
614	20250207	095700	88759463	1300	1297	1300	1293	829
615	20250207	095600	87683732	1297	1293	1297	1292	5498
616	20250207	095500	80553710	1295	1294	1295	1294	3
617	20250207	095400	80549827	1296	1297	1297	1291	104
618	20250207	095300	80415544	1291	1295	1297	1291	609
619	20250207	095200	79628261	1297	1296	1297	1295	23
620	20250207	095100	79598462	1297	1298	1298	1292	106
621	20250207	095000	79461398	1299	1298	1299	1298	2
622	20250207	094900	79458801	1299	1298	1299	1293	122
623	20250207	094800	79300876	1299	1299	1299	1299	0
624	20250207	094700	79300876	1299	1298	1299	1297	39
625	20250207	094600	79250269	1300	1300	1300	1300	15
626	20250207	094500	79230769	1300	1298	1300	1293	133
627	20250207	094400	79058397	1300	1300	1300	1297	45
628	20250207	094300	79000024	1300	1301	1301	1298	2164
629	20250207	094200	76188837	1301	1301	1301	1301	0
630	20250207	094100	76188837	1301	1301	1301	1299	588
631	20250207	094000	75424033	1301	1300	1301	1299	301
632	20250207	093900	75032984	1301	1301	1301	1299	434
633	20250207	093800	74469140	1301	1301	1301	1299	122
634	20250207	093700	74310653	1298	1300	1302	1298	1674
635	20250207	093600	72131495	1300	1298	1300	1298	420
636	20250207	093500	71586329	1297	1295	1297	1285	847
637	20250207	093400	70491196	1297	1295	1297	1290	102
638	20250207	093300	70359550	1297	1296	1297	1292	59
639	20250207	093200	70283199	1297	1298	1298	1297	4
640	20250207	093100	70278009	1298	1295	1298	1295	494
641	20250207	093000	69637415	1295	1286	1297	1286	2320
642	20250207	092900	66652994	1286	1281	1286	1280	2703
643	20250207	092800	63180612	1286	1289	1289	1280	1106
644	20250207	092700	61763368	1290	1288	1290	1286	636
645	20250207	092600	60945204	1289	1288	1290	1281	2391
646	20250207	092500	57873788	1288	1290	1291	1285	404
647	20250207	092400	57353366	1291	1294	1294	1290	2083
648	20250207	092300	54665629	1291	1298	1298	1291	4066
649	20250207	092200	49400023	1299	1300	1303	1298	1250
650	20250207	092100	47776897	1303	1304	1304	1299	1518
651	20250207	092000	45803658	1304	1307	1307	1304	19
652	20250207	091900	45778855	1309	1309	1309	1300	2014
653	20250207	091800	43153548	1309	1308	1309	1308	28
654	20250207	091700	43116901	1309	1313	1313	1309	19
655	20250207	091600	43092008	1313	1306	1314	1306	945
656	20250207	091500	41856941	1314	1314	1314	1305	32
657	20250207	091400	41815056	1305	1316	1316	1305	162
658	20250207	091300	41603079	1316	1316	1316	1316	3
659	20250207	091200	41599131	1317	1317	1317	1317	50
660	20250207	091100	41533281	1317	1315	1317	1314	551
661	20250207	091000	40809156	1317	1317	1318	1315	305
662	20250207	090900	40407376	1318	1316	1318	1304	1392
663	20250207	090800	38583479	1316	1310	1316	1304	1325
664	20250207	090700	36848238	1317	1303	1320	1298	1649
665	20250207	090600	34705126	1323	1334	1334	1304	6671
666	20250207	090500	25990289	1334	1338	1338	1301	4509
667	20250207	090400	20027413	1338	1325	1340	1325	657
668	20250207	090300	19149385	1341	1337	1343	1300	7272
669	20250207	090200	9431247	1339	1328	1340	1324	4618
670	20250207	090100	3264791	1329	1321	1329	1318	923
671	20250207	090000	2043920	1318	1321	1323	1310	1551