KissMeData/013700/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	190000	376232263	1280	1280	1280	1280	5379
3	20250207	185900	376232263	1280	1280	1280	1280	0
4	20250207	185800	376232263	1280	1280	1280	1280	0
5	20250207	185700	376232263	1280	1280	1280	1280	0
6	20250207	185600	376232263	1280	1280	1280	1280	0
7	20250207	185500	376232263	1280	1280	1280	1280	0
8	20250207	185400	376232263	1280	1280	1280	1280	0
9	20250207	185300	376232263	1280	1280	1280	1280	0
10	20250207	185200	376232263	1280	1280	1280	1280	0
11	20250207	185100	376232263	1280	1280	1280	1280	0
12	20250207	185000	376232263	1280	1280	1280	1280	0
13	20250207	184900	376232263	1280	1280	1280	1280	0
14	20250207	184800	376232263	1280	1280	1280	1280	0
15	20250207	184700	376232263	1280	1280	1280	1280	0
16	20250207	184600	376232263	1280	1280	1280	1280	0
17	20250207	184500	376232263	1280	1280	1280	1280	0
18	20250207	184400	376232263	1280	1280	1280	1280	0
19	20250207	184300	376232263	1280	1280	1280	1280	0
20	20250207	184200	376232263	1280	1280	1280	1280	0
21	20250207	184100	376232263	1280	1280	1280	1280	0
22	20250207	184000	376232263	1280	1280	1280	1280	0
23	20250207	183900	376232263	1280	1280	1280	1280	0
24	20250207	183800	376232263	1280	1280	1280	1280	0
25	20250207	183700	376232263	1280	1280	1280	1280	0
26	20250207	183600	376232263	1280	1280	1280	1280	0
27	20250207	183500	376232263	1280	1280	1280	1280	0
28	20250207	183400	376232263	1280	1280	1280	1280	0
29	20250207	183300	376232263	1280	1280	1280	1280	0
30	20250207	183200	376232263	1280	1280	1280	1280	0
31	20250207	183100	376232263	1280	1280	1280	1280	0
32	20250207	183000	376232263	1280	1280	1280	1280	5379
33	20250207	182900	376232263	1280	1280	1280	1280	0
34	20250207	182800	376232263	1280	1280	1280	1280	0
35	20250207	182700	376232263	1280	1280	1280	1280	0
36	20250207	182600	376232263	1280	1280	1280	1280	0
37	20250207	182500	376232263	1280	1280	1280	1280	0
38	20250207	182400	376232263	1280	1280	1280	1280	0
39	20250207	182300	376232263	1280	1280	1280	1280	0
40	20250207	182200	376232263	1280	1280	1280	1280	0
41	20250207	182100	376232263	1280	1280	1280	1280	0
42	20250207	182000	376232263	1280	1280	1280	1280	0
43	20250207	181900	376232263	1280	1280	1280	1280	0
44	20250207	181800	376232263	1280	1280	1280	1280	0
45	20250207	181700	376232263	1280	1280	1280	1280	0
46	20250207	181600	376232263	1280	1280	1280	1280	0
47	20250207	181500	376232263	1280	1280	1280	1280	0
48	20250207	181400	376232263	1280	1280	1280	1280	0
49	20250207	181300	376232263	1280	1280	1280	1280	0
50	20250207	181200	376232263	1280	1280	1280	1280	0
51	20250207	181100	376232263	1280	1280	1280	1280	0
52	20250207	181000	376232263	1280	1280	1280	1280	0
53	20250207	180900	376232263	1280	1280	1280	1280	0
54	20250207	180800	376232263	1280	1280	1280	1280	0
55	20250207	180700	376232263	1280	1280	1280	1280	0
56	20250207	180600	376232263	1280	1280	1280	1280	0
57	20250207	180500	376232263	1280	1280	1280	1280	0
58	20250207	180400	376232263	1280	1280	1280	1280	0
59	20250207	180300	376232263	1280	1280	1280	1280	0
60	20250207	180200	376232263	1280	1280	1280	1280	0
61	20250207	180100	376232263	1280	1280	1280	1280	0
62	20250207	180000	376232263	1280	1280	1280	1280	5379
63	20250207	175900	376232263	1280	1280	1280	1280	0
64	20250207	175800	376232263	1280	1280	1280	1280	0
65	20250207	175700	376232263	1280	1280	1280	1280	0
66	20250207	175600	376232263	1280	1280	1280	1280	0
67	20250207	175500	376232263	1280	1280	1280	1280	0
68	20250207	175400	376232263	1280	1280	1280	1280	0
69	20250207	175300	376232263	1280	1280	1280	1280	0
70	20250207	175200	376232263	1280	1280	1280	1280	0
71	20250207	175100	376232263	1280	1280	1280	1280	0
72	20250207	175000	376232263	1280	1280	1280	1280	0
73	20250207	174900	376232263	1280	1280	1280	1280	0
74	20250207	174800	376232263	1280	1280	1280	1280	0
75	20250207	174700	376232263	1280	1280	1280	1280	0
76	20250207	174600	376232263	1280	1280	1280	1280	0
77	20250207	174500	376232263	1280	1280	1280	1280	0
78	20250207	174400	376232263	1280	1280	1280	1280	0
79	20250207	174300	376232263	1280	1280	1280	1280	0
80	20250207	174200	376232263	1280	1280	1280	1280	0
81	20250207	174100	376232263	1280	1280	1280	1280	0
82	20250207	174000	376232263	1280	1280	1280	1280	0
83	20250207	173900	376232263	1280	1280	1280	1280	0
84	20250207	173800	376232263	1280	1280	1280	1280	0
85	20250207	173700	376232263	1280	1280	1280	1280	0
86	20250207	173600	376232263	1280	1280	1280	1280	0
87	20250207	173500	376232263	1280	1280	1280	1280	0
88	20250207	173400	376232263	1280	1280	1280	1280	0
89	20250207	173300	376232263	1280	1280	1280	1280	0
90	20250207	173200	376232263	1280	1280	1280	1280	0
91	20250207	173100	376232263	1280	1280	1280	1280	0
92	20250207	173000	376232263	1280	1280	1280	1280	5379
93	20250207	172900	376232263	1280	1280	1280	1280	0
94	20250207	172800	376232263	1280	1280	1280	1280	0
95	20250207	172700	376232263	1280	1280	1280	1280	0
96	20250207	172600	376232263	1280	1280	1280	1280	0
97	20250207	172500	376232263	1280	1280	1280	1280	0
98	20250207	172400	376232263	1280	1280	1280	1280	0
99	20250207	172300	376232263	1280	1280	1280	1280	0
100	20250207	172200	376232263	1280	1280	1280	1280	0
101	20250207	172100	376232263	1280	1280	1280	1280	0
102	20250207	172000	376232263	1280	1280	1280	1280	0
103	20250207	171900	376232263	1280	1280	1280	1280	0
104	20250207	171800	376232263	1280	1280	1280	1280	0
105	20250207	171700	376232263	1280	1280	1280	1280	0
106	20250207	171600	376232263	1280	1280	1280	1280	0
107	20250207	171500	376232263	1280	1280	1280	1280	0
108	20250207	171400	376232263	1280	1280	1280	1280	0
109	20250207	171300	376232263	1280	1280	1280	1280	0
110	20250207	171200	376232263	1280	1280	1280	1280	0
111	20250207	171100	376232263	1280	1280	1280	1280	0
112	20250207	171000	376232263	1280	1280	1280	1280	0
113	20250207	170900	376232263	1280	1280	1280	1280	0
114	20250207	170800	376232263	1280	1280	1280	1280	0
115	20250207	170700	376232263	1280	1280	1280	1280	0
116	20250207	170600	376232263	1280	1280	1280	1280	0
117	20250207	170500	376232263	1280	1280	1280	1280	0
118	20250207	170400	376232263	1280	1280	1280	1280	0
119	20250207	170300	376232263	1280	1280	1280	1280	0
120	20250207	170200	376232263	1280	1280	1280	1280	0
121	20250207	170100	376232263	1280	1280	1280	1280	0
122	20250207	170000	376232263	1280	1280	1280	1280	5379
123	20250207	165900	376232263	1280	1280	1280	1280	0
124	20250207	165800	376232263	1280	1280	1280	1280	0
125	20250207	165700	376232263	1280	1280	1280	1280	0
126	20250207	165600	376232263	1280	1280	1280	1280	0
127	20250207	165500	376232263	1280	1280	1280	1280	0
128	20250207	165400	376232263	1280	1280	1280	1280	0
129	20250207	165300	376232263	1280	1280	1280	1280	0
130	20250207	165200	376232263	1280	1280	1280	1280	0
131	20250207	165100	376232263	1280	1280	1280	1280	0
132	20250207	165000	376232263	1280	1280	1280	1280	0
133	20250207	164900	376232263	1280	1280	1280	1280	0
134	20250207	164800	376232263	1280	1280	1280	1280	0
135	20250207	164700	376232263	1280	1280	1280	1280	0
136	20250207	164600	376232263	1280	1280	1280	1280	0
137	20250207	164500	376232263	1280	1280	1280	1280	0
138	20250207	164400	376232263	1280	1280	1280	1280	0
139	20250207	164300	376232263	1280	1280	1280	1280	0
140	20250207	164200	376232263	1280	1280	1280	1280	0
141	20250207	164100	376232263	1280	1280	1280	1280	0
142	20250207	164000	376232263	1280	1280	1280	1280	0
143	20250207	163900	376232263	1280	1280	1280	1280	0
144	20250207	163800	376232263	1280	1280	1280	1280	0
145	20250207	163700	376232263	1280	1280	1280	1280	0
146	20250207	163600	376232263	1280	1280	1280	1280	0
147	20250207	163500	376232263	1280	1280	1280	1280	0
148	20250207	163400	376232263	1280	1280	1280	1280	0
149	20250207	163300	376232263	1280	1280	1280	1280	0
150	20250207	163200	376232263	1280	1280	1280	1280	0
151	20250207	163100	376232263	1280	1280	1280	1280	0
152	20250207	163000	376232263	1280	1280	1280	1280	5379
153	20250207	162900	376232263	1280	1280	1280	1280	0
154	20250207	162800	376232263	1280	1280	1280	1280	0
155	20250207	162700	376232263	1280	1280	1280	1280	0
156	20250207	162600	376232263	1280	1280	1280	1280	0
157	20250207	162500	376232263	1280	1280	1280	1280	0
158	20250207	162400	376232263	1280	1280	1280	1280	0
159	20250207	162300	376232263	1280	1280	1280	1280	0
160	20250207	162200	376232263	1280	1280	1280	1280	0
161	20250207	162100	376232263	1280	1280	1280	1280	0
162	20250207	162000	376232263	1280	1280	1280	1280	0
163	20250207	161900	376232263	1280	1280	1280	1280	0
164	20250207	161800	376232263	1280	1280	1280	1280	0
165	20250207	161700	376232263	1280	1280	1280	1280	0
166	20250207	161600	376232263	1280	1280	1280	1280	0
167	20250207	161500	376232263	1280	1280	1280	1280	0
168	20250207	161400	376232263	1280	1280	1280	1280	0
169	20250207	161300	376232263	1280	1280	1280	1280	0
170	20250207	161200	376232263	1280	1280	1280	1280	0
171	20250207	161100	376232263	1280	1280	1280	1280	0
172	20250207	161000	376232263	1280	1280	1280	1280	0
173	20250207	160900	376232263	1280	1280	1280	1280	0
174	20250207	160800	376232263	1280	1280	1280	1280	0
175	20250207	160700	376232263	1280	1280	1280	1280	0
176	20250207	160600	376232263	1280	1280	1280	1280	0
177	20250207	160500	376232263	1280	1280	1280	1280	0
178	20250207	160400	376232263	1280	1280	1280	1280	0
179	20250207	160300	376232263	1280	1280	1280	1280	0
180	20250207	160200	376232263	1280	1280	1280	1280	0
181	20250207	160100	376232263	1280	1280	1280	1280	0
182	20250207	160000	376232263	1280	1280	1280	1280	5379
183	20250207	155900	376232263	1280	1280	1280	1280	0
184	20250207	155800	376232263	1280	1280	1280	1280	0
185	20250207	155700	376232263	1280	1280	1280	1280	0
186	20250207	155600	376232263	1280	1280	1280	1280	0
187	20250207	155500	376232263	1280	1280	1280	1280	0
188	20250207	155400	376232263	1280	1280	1280	1280	0
189	20250207	155300	376232263	1280	1280	1280	1280	0
190	20250207	155200	376232263	1280	1280	1280	1280	0
191	20250207	155100	376232263	1280	1280	1280	1280	0
192	20250207	155000	376232263	1280	1280	1280	1280	0
193	20250207	154900	376232263	1280	1280	1280	1280	0
194	20250207	154800	376232263	1280	1280	1280	1280	0
195	20250207	154700	376232263	1280	1280	1280	1280	0
196	20250207	154600	376232263	1280	1280	1280	1280	0
197	20250207	154500	376232263	1280	1280	1280	1280	0
198	20250207	154400	376232263	1280	1280	1280	1280	0
199	20250207	154300	376232263	1280	1280	1280	1280	0
200	20250207	154200	376232263	1280	1280	1280	1280	0
201	20250207	154100	376232263	1280	1280	1280	1280	0
202	20250207	154000	376232263	1280	1280	1280	1280	0
203	20250207	153900	376232263	1280	1280	1280	1280	0
204	20250207	153800	376232263	1280	1280	1280	1280	0
205	20250207	153700	376232263	1280	1280	1280	1280	0
206	20250207	153600	376232263	1280	1280	1280	1280	0
207	20250207	153500	376232263	1280	1280	1280	1280	0
208	20250207	153400	376232263	1280	1280	1280	1280	0
209	20250207	153300	376232263	1280	1280	1280	1280	0
210	20250207	153200	376232263	1280	1280	1280	1280	0
211	20250207	153100	376232263	1280	1280	1280	1280	0
212	20250207	153000	376232263	1280	1280	1280	1280	10758
213	20250207	152900	369347143	1288	1288	1288	1288	0
214	20250207	152800	369347143	1288	1288	1288	1288	0
215	20250207	152700	369347143	1288	1288	1288	1288	0
216	20250207	152600	369347143	1288	1288	1288	1288	0
217	20250207	152500	369347143	1288	1288	1288	1288	0
218	20250207	152400	369347143	1288	1288	1288	1288	0
219	20250207	152300	369347143	1288	1288	1288	1288	0
220	20250207	152200	369347143	1288	1288	1288	1288	0
221	20250207	152100	369347143	1288	1288	1288	1288	0
222	20250207	152000	369347143	1288	1288	1288	1288	0
223	20250207	151900	369347143	1288	1281	1291	1275	3023
224	20250207	151800	365458136	1281	1258	1281	1256	11356
225	20250207	151700	351070643	1261	1261	1261	1261	0
226	20250207	151600	351070643	1261	1261	1261	1261	0
227	20250207	151500	351070643	1261	1256	1261	1253	2554
228	20250207	151400	347867430	1256	1256	1256	1256	307
229	20250207	151300	347481838	1262	1262	1262	1262	0
230	20250207	151200	347481838	1262	1262	1262	1256	1450
231	20250207	151100	345657938	1262	1262	1262	1262	699
232	20250207	151000	344775800	1262	1262	1262	1262	550
233	20250207	150900	344081700	1264	1264	1264	1264	300
234	20250207	150800	343702500	1266	1266	1266	1266	210
235	20250207	150700	343436640	1267	1257	1267	1255	4423
236	20250207	150600	337876501	1255	1257	1269	1255	20127
237	20250207	150500	312474645	1253	1256	1257	1253	602
238	20250207	150400	311718436	1257	1257	1257	1257	20
239	20250207	150300	311693296	1249	1249	1249	1249	5
240	20250207	150200	311687051	1257	1257	1257	1257	3
241	20250207	150100	311683280	1257	1256	1257	1256	4000
242	20250207	150000	306658370	1256	1256	1256	1256	0
243	20250207	145900	306658370	1256	1256	1256	1256	2
244	20250207	145800	306655858	1257	1257	1257	1257	10
245	20250207	145700	306643288	1258	1254	1258	1254	7076
246	20250207	145600	297743264	1255	1255	1255	1255	33
247	20250207	145500	297701849	1255	1255	1255	1255	0
248	20250207	145400	297701849	1255	1255	1255	1255	1000
249	20250207	145300	296446849	1255	1255	1255	1255	1
250	20250207	145200	296445594	1255	1250	1260	1250	6439
251	20250207	145100	288372316	1250	1242	1250	1242	5404
252	20250207	145000	281641276	1241	1241	1241	1241	0
253	20250207	144900	281641276	1241	1241	1241	1241	0
254	20250207	144800	281641276	1241	1241	1241	1241	0
255	20250207	144700	281641276	1241	1241	1241	1241	931
256	20250207	144600	280485905	1241	1241	1241	1241	0
257	20250207	144500	280485905	1241	1241	1241	1241	0
258	20250207	144400	280485905	1241	1241	1241	1241	1091
259	20250207	144300	279131974	1242	1240	1242	1240	1003
260	20250207	144200	277887955	1240	1240	1240	1240	0
261	20250207	144100	277887955	1240	1238	1240	1238	2674
262	20250207	144000	274574145	1236	1235	1236	1235	6025
263	20250207	143900	267129421	1235	1235	1235	1235	0
264	20250207	143800	267129421	1235	1235	1235	1235	1
265	20250207	143700	267128186	1235	1233	1236	1233	650
266	20250207	143600	266325777	1234	1234	1234	1234	0
267	20250207	143500	266325777	1234	1234	1234	1234	0
268	20250207	143400	266325777	1234	1234	1234	1234	0
269	20250207	143300	266325777	1234	1234	1234	1234	755
270	20250207	143200	265394107	1234	1229	1234	1229	507
271	20250207	143100	264770619	1229	1229	1229	1229	0
272	20250207	143000	264770619	1229	1229	1229	1229	100
273	20250207	142900	264647719	1229	1229	1229	1229	500
274	20250207	142800	264033219	1229	1229	1229	1229	0
275	20250207	142700	264033219	1229	1226	1229	1226	564
276	20250207	142600	263340866	1226	1226	1226	1226	536
277	20250207	142500	262683730	1226	1226	1226	1226	0
278	20250207	142400	262683730	1226	1226	1226	1226	425
279	20250207	142300	262162680	1226	1225	1226	1225	506
280	20250207	142200	261542330	1226	1226	1226	1226	800
281	20250207	142100	260561530	1225	1225	1225	1225	450
282	20250207	142000	260010280	1226	1226	1226	1226	100
283	20250207	141900	259887680	1226	1227	1227	1226	275
284	20250207	141800	259550320	1226	1226	1226	1226	0
285	20250207	141700	259550320	1226	1227	1227	1226	2
286	20250207	141600	259547867	1228	1227	1228	1227	302
287	20250207	141500	259177212	1228	1229	1229	1228	3
288	20250207	141400	259173527	1224	1233	1233	1224	20000
289	20250207	141300	234646722	1235	1235	1235	1235	200
290	20250207	141200	234399722	1235	1235	1235	1235	0
291	20250207	141100	234399722	1235	1234	1235	1234	101
292	20250207	141000	234274988	1232	1232	1232	1232	389
293	20250207	140900	233795740	1232	1231	1232	1231	2648
294	20250207	140800	230535921	1231	1231	1231	1230	3790
295	20250207	140700	225873201	1231	1231	1231	1231	0
296	20250207	140600	225873201	1231	1231	1231	1231	0
297	20250207	140500	225873201	1231	1232	1232	1231	2174
298	20250207	140400	223197006	1233	1233	1233	1233	0
299	20250207	140300	223197006	1233	1233	1233	1233	1
300	20250207	140200	223195773	1232	1232	1232	1232	0
301	20250207	140100	223195773	1232	1232	1232	1232	0
302	20250207	140000	223195773	1232	1232	1232	1232	0
303	20250207	135900	223195773	1232	1232	1232	1232	387
304	20250207	135800	222718989	1235	1235	1235	1235	0
305	20250207	135700	222718989	1235	1235	1235	1235	0
306	20250207	135600	222718989	1235	1235	1235	1235	11
307	20250207	135500	222705404	1236	1236	1236	1236	0
308	20250207	135400	222705404	1236	1236	1236	1236	0
309	20250207	135300	222705404	1236	1236	1236	1236	0
310	20250207	135200	222705404	1236	1236	1236	1236	0
311	20250207	135100	222705404	1236	1236	1236	1236	0
312	20250207	135000	222705404	1236	1236	1236	1236	2
313	20250207	134900	222702932	1237	1237	1237	1237	0
314	20250207	134800	222702932	1237	1237	1237	1237	0
315	20250207	134700	222702932	1237	1237	1237	1237	0
316	20250207	134600	222702932	1237	1237	1237	1237	100
317	20250207	134500	222579232	1237	1237	1237	1237	0
318	20250207	134400	222579232	1237	1237	1237	1237	3540
319	20250207	134300	218200252	1237	1237	1237	1237	10
320	20250207	134200	218187882	1231	1231	1231	1231	0
321	20250207	134100	218187882	1231	1231	1231	1231	0
322	20250207	134000	218187882	1231	1232	1232	1231	826
323	20250207	133900	217170762	1232	1232	1232	1232	1
324	20250207	133800	217169530	1232	1234	1234	1232	2000
325	20250207	133700	214704100	1238	1238	1238	1238	0
326	20250207	133600	214704100	1238	1237	1238	1237	161
327	20250207	133500	214504882	1239	1239	1239	1239	0
328	20250207	133400	214504882	1239	1239	1239	1239	0
329	20250207	133300	214504882	1239	1239	1239	1239	0
330	20250207	133200	214504882	1239	1239	1239	1239	0
331	20250207	133100	214504882	1239	1239	1239	1239	0
332	20250207	133000	214504882	1239	1239	1239	1239	328
333	20250207	132900	214098490	1241	1241	1241	1241	0
334	20250207	132800	214098490	1241	1240	1241	1240	397
335	20250207	132700	213605913	1239	1239	1239	1239	104
336	20250207	132600	213477057	1241	1241	1241	1241	0
337	20250207	132500	213477057	1241	1241	1241	1241	0
338	20250207	132400	213477057	1241	1241	1241	1241	0
339	20250207	132300	213477057	1241	1241	1241	1241	0
340	20250207	132200	213477057	1241	1240	1241	1240	100
341	20250207	132100	213353054	1240	1240	1240	1240	3
342	20250207	132000	213349334	1241	1241	1241	1241	0
343	20250207	131900	213349334	1241	1241	1241	1241	0
344	20250207	131800	213349334	1241	1238	1241	1233	1001
345	20250207	131700	212110007	1238	1238	1238	1238	0
346	20250207	131600	212110007	1238	1238	1238	1238	3
347	20250207	131500	212106293	1238	1238	1238	1238	0
348	20250207	131400	212106293	1238	1238	1238	1238	0
349	20250207	131300	212106293	1238	1238	1238	1238	0
350	20250207	131200	212106293	1238	1238	1238	1238	1000
351	20250207	131100	210868293	1238	1233	1238	1232	700
352	20250207	131000	210004964	1238	1238	1238	1238	0
353	20250207	130900	210004964	1238	1238	1238	1238	100
354	20250207	130800	209881164	1233	1234	1234	1233	745
355	20250207	130700	208962547	1238	1238	1238	1238	10
356	20250207	130600	208950167	1235	1238	1238	1235	308
357	20250207	130500	208569566	1245	1245	1245	1245	0
358	20250207	130400	208569566	1245	1245	1245	1245	0
359	20250207	130300	208569566	1245	1245	1245	1245	0
360	20250207	130200	208569566	1245	1245	1245	1245	0
361	20250207	130100	208569566	1245	1245	1245	1245	100
362	20250207	130000	208445066	1243	1243	1243	1243	0
363	20250207	125900	208445066	1243	1243	1243	1243	0
364	20250207	125800	208445066	1243	1247	1247	1243	255
365	20250207	125700	208127203	1247	1247	1247	1247	230
366	20250207	125600	207840393	1248	1242	1248	1242	1659
367	20250207	125500	205778992	1243	1242	1243	1242	400
368	20250207	125400	205282103	1242	1242	1242	1242	500
369	20250207	125300	204661103	1242	1242	1242	1242	100
370	20250207	125200	204536903	1242	1234	1242	1234	2040
371	20250207	125100	202018714	1234	1234	1234	1234	500
372	20250207	125000	201401714	1231	1232	1232	1231	638
373	20250207	124900	200616298	1231	1231	1231	1231	0
374	20250207	124800	200616298	1231	1231	1231	1231	0
375	20250207	124700	200616298	1231	1231	1231	1231	450
376	20250207	124600	200062348	1235	1235	1235	1235	300
377	20250207	124500	199691848	1230	1243	1243	1230	20100
378	20250207	124400	174928861	1243	1237	1243	1237	2467
379	20250207	124300	171868516	1237	1237	1237	1237	200
380	20250207	124200	171621116	1237	1237	1237	1237	100
381	20250207	124100	171497416	1235	1235	1235	1235	724
382	20250207	124000	170603276	1235	1235	1235	1235	329
383	20250207	123900	170196961	1238	1238	1238	1238	0
384	20250207	123800	170196961	1238	1238	1238	1238	0
385	20250207	123700	170196961	1238	1238	1238	1238	6
386	20250207	123600	170189533	1238	1238	1238	1238	80
387	20250207	123500	170090493	1238	1238	1238	1238	283
388	20250207	123400	169740139	1239	1239	1239	1239	1000
389	20250207	123300	168501139	1239	1239	1239	1239	50
390	20250207	123200	168439189	1234	1234	1234	1234	0
391	20250207	123100	168439189	1234	1234	1234	1234	0
392	20250207	123000	168439189	1234	1234	1234	1234	0
393	20250207	122900	168439189	1234	1234	1234	1234	50
394	20250207	122800	168377489	1234	1234	1234	1234	0
395	20250207	122700	168377489	1234	1234	1234	1234	0
396	20250207	122600	168377489	1234	1234	1234	1234	0
397	20250207	122500	168377489	1234	1234	1234	1234	0
398	20250207	122400	168377489	1234	1234	1234	1234	0
399	20250207	122300	168377489	1234	1234	1234	1234	1
400	20250207	122200	168376255	1239	1239	1239	1239	34
401	20250207	122100	168334129	1239	1239	1239	1239	100
402	20250207	122000	168210229	1232	1232	1232	1232	0
403	20250207	121900	168210229	1232	1232	1232	1232	0
404	20250207	121800	168210229	1232	1232	1232	1232	0
405	20250207	121700	168210229	1232	1232	1232	1232	0
406	20250207	121600	168210229	1232	1232	1232	1232	0
407	20250207	121500	168210229	1232	1235	1235	1232	1108
408	20250207	121400	166844019	1236	1237	1237	1236	1300
409	20250207	121300	165236919	1237	1237	1237	1237	100
410	20250207	121200	165113219	1238	1238	1238	1238	0
411	20250207	121100	165113219	1238	1238	1238	1238	500
412	20250207	121000	164494219	1238	1238	1238	1238	1
413	20250207	120900	164492981	1234	1234	1234	1234	0
414	20250207	120800	164492981	1234	1234	1234	1234	0
415	20250207	120700	164492981	1234	1234	1234	1234	0
416	20250207	120600	164492981	1234	1234	1234	1234	481
417	20250207	120500	163899427	1234	1235	1235	1234	10
418	20250207	120400	163887086	1234	1234	1234	1234	0
419	20250207	120300	163887086	1234	1234	1234	1234	0
420	20250207	120200	163887086	1234	1236	1236	1234	737
421	20250207	120100	162977428	1238	1238	1238	1238	10
422	20250207	120000	162965048	1233	1233	1233	1233	0
423	20250207	115900	162965048	1233	1233	1233	1233	196
424	20250207	115800	162723380	1233	1233	1233	1233	0
425	20250207	115700	162723380	1233	1233	1233	1233	0
426	20250207	115600	162723380	1233	1233	1233	1233	0
427	20250207	115500	162723380	1233	1233	1233	1233	0
428	20250207	115400	162723380	1233	1233	1233	1233	3
429	20250207	115300	162719681	1233	1233	1233	1233	1
430	20250207	115200	162718448	1234	1234	1234	1234	100
431	20250207	115100	162595048	1231	1231	1231	1231	0
432	20250207	115000	162595048	1231	1231	1231	1231	0
433	20250207	114900	162595048	1231	1231	1231	1231	406
434	20250207	114800	162095262	1231	1231	1231	1231	414
435	20250207	114700	161585628	1237	1237	1237	1237	0
436	20250207	114600	161585628	1237	1237	1237	1237	0
437	20250207	114500	161585628	1237	1237	1237	1237	0
438	20250207	114400	161585628	1237	1237	1237	1237	0
439	20250207	114300	161585628	1237	1237	1237	1237	0
440	20250207	114200	161585628	1237	1237	1237	1237	0
441	20250207	114100	161585628	1237	1237	1237	1237	0
442	20250207	114000	161585628	1237	1237	1237	1237	500
443	20250207	113900	160967128	1230	1230	1230	1230	0
444	20250207	113800	160967128	1230	1232	1232	1230	652
445	20250207	113700	160164546	1231	1231	1231	1231	0
446	20250207	113600	160164546	1231	1242	1242	1230	10746
447	20250207	113500	146927797	1242	1242	1242	1242	0
448	20250207	113400	146927797	1242	1242	1242	1242	3
449	20250207	113300	146924071	1242	1242	1242	1242	0
450	20250207	113200	146924071	1242	1242	1242	1242	1
451	20250207	113100	146922829	1242	1242	1242	1242	0
452	20250207	113000	146922829	1242	1242	1242	1242	0
453	20250207	112900	146922829	1242	1242	1242	1242	0
454	20250207	112800	146922829	1242	1242	1242	1242	0
455	20250207	112700	146922829	1242	1242	1242	1242	36
456	20250207	112600	146878117	1242	1242	1242	1242	0
457	20250207	112500	146878117	1242	1242	1242	1242	100
458	20250207	112400	146753917	1235	1235	1235	1235	0
459	20250207	112300	146753917	1235	1235	1235	1235	24
460	20250207	112200	146724277	1242	1242	1242	1242	36
461	20250207	112100	146679565	1242	1242	1242	1242	0
462	20250207	112000	146679565	1242	1242	1242	1242	0
463	20250207	111900	146679565	1242	1242	1242	1242	0
464	20250207	111800	146679565	1242	1242	1242	1242	0
465	20250207	111700	146679565	1242	1242	1242	1242	0
466	20250207	111600	146679565	1242	1242	1242	1242	0
467	20250207	111500	146679565	1242	1242	1242	1242	0
468	20250207	111400	146679565	1242	1242	1242	1242	0
469	20250207	111300	146679565	1242	1242	1242	1242	1
470	20250207	111200	146678323	1232	1232	1232	1232	0
471	20250207	111100	146678323	1232	1232	1232	1230	11404
472	20250207	111000	132646696	1237	1237	1237	1237	100
473	20250207	110900	132522996	1231	1232	1232	1231	3892
474	20250207	110800	127731539	1234	1234	1234	1232	2462
475	20250207	110700	124693908	1235	1235	1235	1235	1305
476	20250207	110600	123082233	1238	1238	1238	1238	600
477	20250207	110500	122339433	1238	1238	1238	1238	400
478	20250207	110400	121844233	1238	1238	1238	1238	941
479	20250207	110300	120679275	1240	1236	1240	1236	1761
480	20250207	110200	118502675	1243	1243	1243	1243	0
481	20250207	110100	118502675	1243	1239	1243	1239	977
482	20250207	110000	117291860	1238	1238	1238	1238	0
483	20250207	105900	117291860	1238	1238	1238	1238	0
484	20250207	105800	117291860	1238	1238	1238	1238	250
485	20250207	105700	116982360	1239	1235	1239	1235	1086
486	20250207	105600	115640746	1239	1244	1244	1236	1149
487	20250207	105500	114219399	1244	1244	1244	1244	100
488	20250207	105400	114094999	1237	1237	1237	1237	1035
489	20250207	105300	112814704	1237	1237	1237	1237	0
490	20250207	105200	112814704	1237	1234	1237	1234	615
491	20250207	105100	112054102	1235	1245	1245	1235	13845
492	20250207	105000	94904832	1245	1246	1246	1244	162
493	20250207	104900	94703041	1245	1245	1245	1245	11
494	20250207	104800	94689346	1247	1246	1247	1246	22
495	20250207	104700	94661932	1240	1240	1240	1240	0
496	20250207	104600	94661932	1240	1244	1244	1240	300
497	20250207	104500	94289888	1247	1247	1247	1247	0
498	20250207	104400	94289888	1247	1247	1247	1247	0
499	20250207	104300	94289888	1247	1245	1247	1245	21
500	20250207	104200	94263714	1246	1246	1246	1246	3
501	20250207	104100	94259976	1248	1248	1248	1247	22
502	20250207	104000	94232521	1246	1246	1246	1246	0
503	20250207	103900	94232521	1246	1245	1246	1245	22
504	20250207	103800	94205130	1245	1248	1248	1245	2
505	20250207	103700	94202637	1248	1248	1248	1248	401
506	20250207	103600	93702189	1248	1248	1248	1248	0
507	20250207	103500	93702189	1248	1242	1248	1240	2501
508	20250207	103400	90599245	1248	1248	1248	1248	0
509	20250207	103300	90599245	1248	1248	1248	1248	0
510	20250207	103200	90599245	1248	1248	1248	1248	1
511	20250207	103100	90597997	1243	1243	1243	1243	0
512	20250207	103000	90597997	1243	1243	1243	1243	0
513	20250207	102900	90597997	1243	1243	1243	1243	0
514	20250207	102800	90597997	1243	1243	1243	1243	0
515	20250207	102700	90597997	1243	1243	1243	1243	0
516	20250207	102600	90597997	1243	1252	1252	1240	14320
517	20250207	102500	72785646	1252	1253	1253	1252	515
518	20250207	102400	72140466	1258	1258	1258	1258	0
519	20250207	102300	72140466	1258	1258	1258	1258	1000
520	20250207	102200	70882466	1259	1259	1259	1259	0
521	20250207	102100	70882466	1259	1259	1259	1259	10
522	20250207	102000	70869876	1259	1259	1259	1259	1
523	20250207	101900	70868617	1252	1252	1252	1252	115
524	20250207	101800	70724637	1255	1255	1255	1255	1245
525	20250207	101700	69162162	1255	1255	1255	1255	0
526	20250207	101600	69162162	1255	1255	1255	1255	0
527	20250207	101500	69162162	1255	1254	1255	1254	711
528	20250207	101400	68270071	1254	1254	1254	1254	16
529	20250207	101300	68250007	1254	1254	1254	1254	0
530	20250207	101200	68250007	1254	1254	1254	1254	20
531	20250207	101100	68224927	1255	1255	1255	1255	0
532	20250207	101000	68224927	1255	1255	1255	1255	0
533	20250207	100900	68224927	1255	1255	1255	1255	0
534	20250207	100800	68224927	1255	1255	1255	1255	0
535	20250207	100700	68224927	1255	1251	1255	1251	101
536	20250207	100600	68098536	1251	1247	1251	1247	3655
537	20250207	100500	63540359	1247	1247	1247	1247	1
538	20250207	100400	63539112	1251	1251	1251	1251	0
539	20250207	100300	63539112	1251	1251	1251	1251	0
540	20250207	100200	63539112	1251	1251	1251	1247	1212
541	20250207	100100	62025445	1251	1252	1252	1251	408
542	20250207	100000	61514737	1252	1252	1252	1252	44
543	20250207	095900	61459649	1252	1252	1252	1252	0
544	20250207	095800	61459649	1252	1252	1252	1252	204
545	20250207	095700	61204241	1252	1252	1252	1252	355
546	20250207	095600	60759781	1252	1252	1252	1252	0
547	20250207	095500	60759781	1252	1255	1255	1251	24
548	20250207	095400	60729675	1257	1257	1257	1257	0
549	20250207	095300	60729675	1257	1257	1257	1257	0
550	20250207	095200	60729675	1257	1257	1257	1257	50
551	20250207	095100	60666825	1250	1254	1254	1249	9314
552	20250207	095000	49026339	1254	1254	1254	1254	446
553	20250207	094900	48467055	1255	1255	1255	1255	554
554	20250207	094800	47771785	1255	1255	1255	1255	1
555	20250207	094700	47770530	1254	1254	1254	1254	1
556	20250207	094600	47769276	1255	1255	1255	1255	4
557	20250207	094500	47764256	1255	1257	1257	1255	918
558	20250207	094400	46612154	1258	1258	1258	1258	1
559	20250207	094300	46610896	1258	1258	1258	1258	0
560	20250207	094200	46610896	1258	1258	1258	1258	7
561	20250207	094100	46602090	1258	1258	1258	1258	50
562	20250207	094000	46539190	1254	1254	1254	1254	0
563	20250207	093900	46539190	1254	1258	1258	1254	1462
564	20250207	093800	44704431	1258	1258	1258	1258	0
565	20250207	093700	44704431	1258	1258	1258	1258	3
566	20250207	093600	44700657	1258	1258	1258	1258	1
567	20250207	093500	44699399	1252	1252	1252	1252	0
568	20250207	093400	44699399	1252	1255	1258	1249	1506
569	20250207	093300	42818373	1253	1251	1253	1251	2
570	20250207	093200	42815869	1261	1261	1261	1261	0
571	20250207	093100	42815869	1261	1248	1261	1248	465
572	20250207	093000	42233775	1248	1248	1251	1248	11
573	20250207	092900	42220020	1242	1251	1251	1242	655
574	20250207	092800	41405738	1243	1243	1243	1243	150
575	20250207	092700	41219288	1251	1251	1251	1251	100
576	20250207	092600	41094188	1251	1245	1251	1245	2
577	20250207	092500	41091692	1240	1243	1252	1240	342
578	20250207	092400	40666310	1255	1249	1255	1249	1106
579	20250207	092300	39278666	1244	1249	1249	1244	5674
580	20250207	092200	32213417	1250	1250	1250	1250	0
581	20250207	092100	32213417	1250	1250	1250	1250	1074
582	20250207	092000	30870917	1252	1252	1252	1252	127
583	20250207	091900	30711913	1252	1255	1255	1251	492
584	20250207	091800	30096287	1253	1256	1257	1253	1960
585	20250207	091700	27636981	1263	1263	1263	1263	120
586	20250207	091600	27485421	1263	1264	1264	1263	1002
587	20250207	091500	26218895	1264	1264	1264	1264	0
588	20250207	091400	26218895	1264	1253	1264	1253	807
589	20250207	091300	25207713	1265	1264	1265	1264	300
590	20250207	091200	24828501	1264	1264	1264	1264	22
591	20250207	091100	24800693	1264	1264	1264	1264	4513
592	20250207	091000	19096261	1264	1250	1264	1244	2125
593	20250207	090900	16444148	1250	1249	1250	1243	3514
594	20250207	090800	12074265	1247	1248	1248	1245	381
595	20250207	090700	11599470	1249	1249	1249	1249	50
596	20250207	090600	11537020	1249	1250	1250	1249	1460
597	20250207	090500	9712180	1250	1250	1250	1250	801
598	20250207	090400	8710930	1250	1245	1250	1242	1132
599	20250207	090300	7300608	1246	1246	1250	1246	1465
600	20250207	090200	5474818	1246	1247	1247	1246	142
601	20250207	090100	5297876	1248	1251	1251	1248	2653
602	20250207	090000	1980333	1251	1251	1251	1251	1583