KissMeData/122690/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	201900	22361448	1851	1851	1851	1851	2240
3	20250205	201800	22361448	1851	1851	1851	1851	0
4	20250205	201700	22361448	1851	1851	1851	1851	0
5	20250205	201600	22361448	1851	1851	1851	1851	0
6	20250205	201500	22361448	1851	1851	1851	1851	0
7	20250205	201400	22361448	1851	1851	1851	1851	0
8	20250205	201300	22361448	1851	1851	1851	1851	0
9	20250205	201200	22361448	1851	1851	1851	1851	0
10	20250205	201100	22361448	1851	1851	1851	1851	0
11	20250205	201000	22361448	1851	1851	1851	1851	0
12	20250205	200900	22361448	1851	1851	1851	1851	0
13	20250205	200800	22361448	1851	1851	1851	1851	0
14	20250205	200700	22361448	1851	1851	1851	1851	0
15	20250205	200600	22361448	1851	1851	1851	1851	0
16	20250205	200500	22361448	1851	1851	1851	1851	0
17	20250205	200400	22361448	1851	1851	1851	1851	0
18	20250205	200300	22361448	1851	1851	1851	1851	0
19	20250205	200200	22361448	1851	1851	1851	1851	0
20	20250205	200100	22361448	1851	1851	1851	1851	0
21	20250205	200000	22361448	1851	1851	1851	1851	0
22	20250205	195900	22361448	1851	1851	1851	1851	0
23	20250205	195800	22361448	1851	1851	1851	1851	0
24	20250205	195700	22361448	1851	1851	1851	1851	0
25	20250205	195600	22361448	1851	1851	1851	1851	0
26	20250205	195500	22361448	1851	1851	1851	1851	0
27	20250205	195400	22361448	1851	1851	1851	1851	0
28	20250205	195300	22361448	1851	1851	1851	1851	0
29	20250205	195200	22361448	1851	1851	1851	1851	0
30	20250205	195100	22361448	1851	1851	1851	1851	0
31	20250205	195000	22361448	1851	1851	1851	1851	0
32	20250205	194900	22361448	1851	1851	1851	1851	2240
33	20250205	194800	22361448	1851	1851	1851	1851	0
34	20250205	194700	22361448	1851	1851	1851	1851	0
35	20250205	194600	22361448	1851	1851	1851	1851	0
36	20250205	194500	22361448	1851	1851	1851	1851	0
37	20250205	194400	22361448	1851	1851	1851	1851	0
38	20250205	194300	22361448	1851	1851	1851	1851	0
39	20250205	194200	22361448	1851	1851	1851	1851	0
40	20250205	194100	22361448	1851	1851	1851	1851	0
41	20250205	194000	22361448	1851	1851	1851	1851	0
42	20250205	193900	22361448	1851	1851	1851	1851	0
43	20250205	193800	22361448	1851	1851	1851	1851	0
44	20250205	193700	22361448	1851	1851	1851	1851	0
45	20250205	193600	22361448	1851	1851	1851	1851	0
46	20250205	193500	22361448	1851	1851	1851	1851	0
47	20250205	193400	22361448	1851	1851	1851	1851	0
48	20250205	193300	22361448	1851	1851	1851	1851	0
49	20250205	193200	22361448	1851	1851	1851	1851	0
50	20250205	193100	22361448	1851	1851	1851	1851	0
51	20250205	193000	22361448	1851	1851	1851	1851	0
52	20250205	192900	22361448	1851	1851	1851	1851	0
53	20250205	192800	22361448	1851	1851	1851	1851	0
54	20250205	192700	22361448	1851	1851	1851	1851	0
55	20250205	192600	22361448	1851	1851	1851	1851	0
56	20250205	192500	22361448	1851	1851	1851	1851	0
57	20250205	192400	22361448	1851	1851	1851	1851	0
58	20250205	192300	22361448	1851	1851	1851	1851	0
59	20250205	192200	22361448	1851	1851	1851	1851	0
60	20250205	192100	22361448	1851	1851	1851	1851	0
61	20250205	192000	22361448	1851	1851	1851	1851	0
62	20250205	191900	22361448	1851	1851	1851	1851	2240
63	20250205	191800	22361448	1851	1851	1851	1851	0
64	20250205	191700	22361448	1851	1851	1851	1851	0
65	20250205	191600	22361448	1851	1851	1851	1851	0
66	20250205	191500	22361448	1851	1851	1851	1851	0
67	20250205	191400	22361448	1851	1851	1851	1851	0
68	20250205	191300	22361448	1851	1851	1851	1851	0
69	20250205	191200	22361448	1851	1851	1851	1851	0
70	20250205	191100	22361448	1851	1851	1851	1851	0
71	20250205	191000	22361448	1851	1851	1851	1851	0
72	20250205	190900	22361448	1851	1851	1851	1851	0
73	20250205	190800	22361448	1851	1851	1851	1851	0
74	20250205	190700	22361448	1851	1851	1851	1851	0
75	20250205	190600	22361448	1851	1851	1851	1851	0
76	20250205	190500	22361448	1851	1851	1851	1851	0
77	20250205	190400	22361448	1851	1851	1851	1851	0
78	20250205	190300	22361448	1851	1851	1851	1851	0
79	20250205	190200	22361448	1851	1851	1851	1851	0
80	20250205	190100	22361448	1851	1851	1851	1851	0
81	20250205	190000	22361448	1851	1851	1851	1851	0
82	20250205	185900	22361448	1851	1851	1851	1851	0
83	20250205	185800	22361448	1851	1851	1851	1851	0
84	20250205	185700	22361448	1851	1851	1851	1851	0
85	20250205	185600	22361448	1851	1851	1851	1851	0
86	20250205	185500	22361448	1851	1851	1851	1851	0
87	20250205	185400	22361448	1851	1851	1851	1851	0
88	20250205	185300	22361448	1851	1851	1851	1851	0
89	20250205	185200	22361448	1851	1851	1851	1851	0
90	20250205	185100	22361448	1851	1851	1851	1851	0
91	20250205	185000	22361448	1851	1851	1851	1851	0
92	20250205	184900	22361448	1851	1851	1851	1851	2240
93	20250205	184800	22361448	1851	1851	1851	1851	0
94	20250205	184700	22361448	1851	1851	1851	1851	0
95	20250205	184600	22361448	1851	1851	1851	1851	0
96	20250205	184500	22361448	1851	1851	1851	1851	0
97	20250205	184400	22361448	1851	1851	1851	1851	0
98	20250205	184300	22361448	1851	1851	1851	1851	0
99	20250205	184200	22361448	1851	1851	1851	1851	0
100	20250205	184100	22361448	1851	1851	1851	1851	0
101	20250205	184000	22361448	1851	1851	1851	1851	0
102	20250205	183900	22361448	1851	1851	1851	1851	0
103	20250205	183800	22361448	1851	1851	1851	1851	0
104	20250205	183700	22361448	1851	1851	1851	1851	0
105	20250205	183600	22361448	1851	1851	1851	1851	0
106	20250205	183500	22361448	1851	1851	1851	1851	0
107	20250205	183400	22361448	1851	1851	1851	1851	0
108	20250205	183300	22361448	1851	1851	1851	1851	0
109	20250205	183200	22361448	1851	1851	1851	1851	0
110	20250205	183100	22361448	1851	1851	1851	1851	0
111	20250205	183000	22361448	1851	1851	1851	1851	0
112	20250205	182900	22361448	1851	1851	1851	1851	0
113	20250205	182800	22361448	1851	1851	1851	1851	0
114	20250205	182700	22361448	1851	1851	1851	1851	0
115	20250205	182600	22361448	1851	1851	1851	1851	0
116	20250205	182500	22361448	1851	1851	1851	1851	0
117	20250205	182400	22361448	1851	1851	1851	1851	0
118	20250205	182300	22361448	1851	1851	1851	1851	0
119	20250205	182200	22361448	1851	1851	1851	1851	0
120	20250205	182100	22361448	1851	1851	1851	1851	0
121	20250205	182000	22361448	1851	1851	1851	1851	0
122	20250205	181900	22361448	1851	1851	1851	1851	2240
123	20250205	181800	22361448	1851	1851	1851	1851	0
124	20250205	181700	22361448	1851	1851	1851	1851	0
125	20250205	181600	22361448	1851	1851	1851	1851	0
126	20250205	181500	22361448	1851	1851	1851	1851	0
127	20250205	181400	22361448	1851	1851	1851	1851	0
128	20250205	181300	22361448	1851	1851	1851	1851	0
129	20250205	181200	22361448	1851	1851	1851	1851	0
130	20250205	181100	22361448	1851	1851	1851	1851	0
131	20250205	181000	22361448	1851	1851	1851	1851	0
132	20250205	180900	22361448	1851	1851	1851	1851	0
133	20250205	180800	22361448	1851	1851	1851	1851	0
134	20250205	180700	22361448	1851	1851	1851	1851	0
135	20250205	180600	22361448	1851	1851	1851	1851	0
136	20250205	180500	22361448	1851	1851	1851	1851	0
137	20250205	180400	22361448	1851	1851	1851	1851	0
138	20250205	180300	22361448	1851	1851	1851	1851	0
139	20250205	180200	22361448	1851	1851	1851	1851	0
140	20250205	180100	22361448	1851	1851	1851	1851	0
141	20250205	180000	22361448	1851	1851	1851	1851	0
142	20250205	175900	22361448	1851	1851	1851	1851	0
143	20250205	175800	22361448	1851	1851	1851	1851	0
144	20250205	175700	22361448	1851	1851	1851	1851	0
145	20250205	175600	22361448	1851	1851	1851	1851	0
146	20250205	175500	22361448	1851	1851	1851	1851	0
147	20250205	175400	22361448	1851	1851	1851	1851	0
148	20250205	175300	22361448	1851	1851	1851	1851	0
149	20250205	175200	22361448	1851	1851	1851	1851	0
150	20250205	175100	22361448	1851	1851	1851	1851	0
151	20250205	175000	22361448	1851	1851	1851	1851	0
152	20250205	174900	22361448	1851	1851	1851	1851	2240
153	20250205	174800	22361448	1851	1851	1851	1851	0
154	20250205	174700	22361448	1851	1851	1851	1851	0
155	20250205	174600	22361448	1851	1851	1851	1851	0
156	20250205	174500	22361448	1851	1851	1851	1851	0
157	20250205	174400	22361448	1851	1851	1851	1851	0
158	20250205	174300	22361448	1851	1851	1851	1851	0
159	20250205	174200	22361448	1851	1851	1851	1851	0
160	20250205	174100	22361448	1851	1851	1851	1851	0
161	20250205	174000	22361448	1851	1851	1851	1851	0
162	20250205	173900	22361448	1851	1851	1851	1851	0
163	20250205	173800	22361448	1851	1851	1851	1851	0
164	20250205	173700	22361448	1851	1851	1851	1851	0
165	20250205	173600	22361448	1851	1851	1851	1851	0
166	20250205	173500	22361448	1851	1851	1851	1851	0
167	20250205	173400	22361448	1851	1851	1851	1851	0
168	20250205	173300	22361448	1851	1851	1851	1851	0
169	20250205	173200	22361448	1851	1851	1851	1851	0
170	20250205	173100	22361448	1851	1851	1851	1851	0
171	20250205	173000	22361448	1851	1851	1851	1851	0
172	20250205	172900	22361448	1851	1851	1851	1851	0
173	20250205	172800	22361448	1851	1851	1851	1851	0
174	20250205	172700	22361448	1851	1851	1851	1851	0
175	20250205	172600	22361448	1851	1851	1851	1851	0
176	20250205	172500	22361448	1851	1851	1851	1851	0
177	20250205	172400	22361448	1851	1851	1851	1851	0
178	20250205	172300	22361448	1851	1851	1851	1851	0
179	20250205	172200	22361448	1851	1851	1851	1851	0
180	20250205	172100	22361448	1851	1851	1851	1851	0
181	20250205	172000	22361448	1851	1851	1851	1851	0
182	20250205	171900	22361448	1851	1851	1851	1851	2240
183	20250205	171800	22361448	1851	1851	1851	1851	0
184	20250205	171700	22361448	1851	1851	1851	1851	0
185	20250205	171600	22361448	1851	1851	1851	1851	0
186	20250205	171500	22361448	1851	1851	1851	1851	0
187	20250205	171400	22361448	1851	1851	1851	1851	0
188	20250205	171300	22361448	1851	1851	1851	1851	0
189	20250205	171200	22361448	1851	1851	1851	1851	0
190	20250205	171100	22361448	1851	1851	1851	1851	0
191	20250205	171000	22361448	1851	1851	1851	1851	0
192	20250205	170900	22361448	1851	1851	1851	1851	0
193	20250205	170800	22361448	1851	1851	1851	1851	0
194	20250205	170700	22361448	1851	1851	1851	1851	0
195	20250205	170600	22361448	1851	1851	1851	1851	0
196	20250205	170500	22361448	1851	1851	1851	1851	0
197	20250205	170400	22361448	1851	1851	1851	1851	0
198	20250205	170300	22361448	1851	1851	1851	1851	0
199	20250205	170200	22361448	1851	1851	1851	1851	0
200	20250205	170100	22361448	1851	1851	1851	1851	0
201	20250205	170000	22361448	1851	1851	1851	1851	0
202	20250205	165900	22361448	1851	1851	1851	1851	0
203	20250205	165800	22361448	1851	1851	1851	1851	0
204	20250205	165700	22361448	1851	1851	1851	1851	0
205	20250205	165600	22361448	1851	1851	1851	1851	0
206	20250205	165500	22361448	1851	1851	1851	1851	0
207	20250205	165400	22361448	1851	1851	1851	1851	0
208	20250205	165300	22361448	1851	1851	1851	1851	0
209	20250205	165200	22361448	1851	1851	1851	1851	0
210	20250205	165100	22361448	1851	1851	1851	1851	0
211	20250205	165000	22361448	1851	1851	1851	1851	0
212	20250205	164900	22361448	1851	1851	1851	1851	2240
213	20250205	164800	22361448	1851	1851	1851	1851	0
214	20250205	164700	22361448	1851	1851	1851	1851	0
215	20250205	164600	22361448	1851	1851	1851	1851	0
216	20250205	164500	22361448	1851	1851	1851	1851	0
217	20250205	164400	22361448	1851	1851	1851	1851	0
218	20250205	164300	22361448	1851	1851	1851	1851	0
219	20250205	164200	22361448	1851	1851	1851	1851	0
220	20250205	164100	22361448	1851	1851	1851	1851	0
221	20250205	164000	22361448	1851	1851	1851	1851	0
222	20250205	163900	22361448	1851	1851	1851	1851	0
223	20250205	163800	22361448	1851	1851	1851	1851	0
224	20250205	163700	22361448	1851	1851	1851	1851	0
225	20250205	163600	22361448	1851	1851	1851	1851	0
226	20250205	163500	22361448	1851	1851	1851	1851	0
227	20250205	163400	22361448	1851	1851	1851	1851	0
228	20250205	163300	22361448	1851	1851	1851	1851	0
229	20250205	163200	22361448	1851	1851	1851	1851	0
230	20250205	163100	22361448	1851	1851	1851	1851	0
231	20250205	163000	22361448	1851	1851	1851	1851	0
232	20250205	162900	22361448	1851	1851	1851	1851	0
233	20250205	162800	22361448	1851	1851	1851	1851	0
234	20250205	162700	22361448	1851	1851	1851	1851	0
235	20250205	162600	22361448	1851	1851	1851	1851	0
236	20250205	162500	22361448	1851	1851	1851	1851	0
237	20250205	162400	22361448	1851	1851	1851	1851	0
238	20250205	162300	22361448	1851	1851	1851	1851	0
239	20250205	162200	22361448	1851	1851	1851	1851	0
240	20250205	162100	22361448	1851	1851	1851	1851	0
241	20250205	162000	22361448	1851	1851	1851	1851	0
242	20250205	161900	22361448	1851	1851	1851	1851	2240
243	20250205	161800	22361448	1851	1851	1851	1851	0
244	20250205	161700	22361448	1851	1851	1851	1851	0
245	20250205	161600	22361448	1851	1851	1851	1851	0
246	20250205	161500	22361448	1851	1851	1851	1851	0
247	20250205	161400	22361448	1851	1851	1851	1851	0
248	20250205	161300	22361448	1851	1851	1851	1851	0
249	20250205	161200	22361448	1851	1851	1851	1851	0
250	20250205	161100	22361448	1851	1851	1851	1851	0
251	20250205	161000	22361448	1851	1851	1851	1851	0
252	20250205	160900	22361448	1851	1851	1851	1851	0
253	20250205	160800	22361448	1851	1851	1851	1851	0
254	20250205	160700	22361448	1851	1851	1851	1851	0
255	20250205	160600	22361448	1851	1851	1851	1851	0
256	20250205	160500	22361448	1851	1851	1851	1851	0
257	20250205	160400	22361448	1851	1851	1851	1851	0
258	20250205	160300	22361448	1851	1851	1851	1851	0
259	20250205	160200	22361448	1851	1851	1851	1851	0
260	20250205	160100	22361448	1851	1851	1851	1851	0
261	20250205	160000	22361448	1851	1851	1851	1851	0
262	20250205	155900	22361448	1851	1851	1851	1851	0
263	20250205	155800	22361448	1851	1851	1851	1851	0
264	20250205	155700	22361448	1851	1851	1851	1851	0
265	20250205	155600	22361448	1851	1851	1851	1851	0
266	20250205	155500	22361448	1851	1851	1851	1851	0
267	20250205	155400	22361448	1851	1851	1851	1851	0
268	20250205	155300	22361448	1851	1851	1851	1851	0
269	20250205	155200	22361448	1851	1851	1851	1851	0
270	20250205	155100	22361448	1851	1851	1851	1851	0
271	20250205	155000	22361448	1851	1851	1851	1851	0
272	20250205	154900	22361448	1851	1851	1851	1851	2240
273	20250205	154800	22361448	1851	1851	1851	1851	0
274	20250205	154700	22361448	1851	1851	1851	1851	0
275	20250205	154600	22361448	1851	1851	1851	1851	0
276	20250205	154500	22361448	1851	1851	1851	1851	0
277	20250205	154400	22361448	1851	1851	1851	1851	0
278	20250205	154300	22361448	1851	1851	1851	1851	0
279	20250205	154200	22361448	1851	1851	1851	1851	0
280	20250205	154100	22361448	1851	1851	1851	1851	0
281	20250205	154000	22361448	1851	1851	1851	1851	0
282	20250205	153900	22361448	1851	1851	1851	1851	0
283	20250205	153800	22361448	1851	1851	1851	1851	0
284	20250205	153700	22361448	1851	1851	1851	1851	0
285	20250205	153600	22361448	1851	1851	1851	1851	0
286	20250205	153500	22361448	1851	1851	1851	1851	0
287	20250205	153400	22361448	1851	1851	1851	1851	0
288	20250205	153300	22361448	1851	1851	1851	1851	0
289	20250205	153200	22361448	1851	1851	1851	1851	0
290	20250205	153100	22361448	1851	1851	1851	1851	0
291	20250205	153000	22361448	1851	1851	1851	1851	2240
292	20250205	152900	18215208	1860	1860	1860	1860	0
293	20250205	152800	18215208	1860	1860	1860	1860	0
294	20250205	152700	18215208	1860	1860	1860	1860	0
295	20250205	152600	18215208	1860	1860	1860	1860	0
296	20250205	152500	18215208	1860	1860	1860	1860	0
297	20250205	152400	18215208	1860	1860	1860	1860	0
298	20250205	152300	18215208	1860	1860	1860	1860	0
299	20250205	152200	18215208	1860	1860	1860	1860	0
300	20250205	152100	18215208	1860	1860	1860	1860	0
301	20250205	152000	18215208	1860	1860	1860	1860	0
302	20250205	151900	18215208	1860	1860	1860	1860	0
303	20250205	151800	18215208	1860	1860	1860	1860	9
304	20250205	151700	18198468	1860	1860	1860	1860	0
305	20250205	151600	18198468	1860	1860	1860	1860	5
306	20250205	151500	18189168	1861	1861	1861	1861	0
307	20250205	151400	18189168	1861	1861	1861	1861	0
308	20250205	151300	18189168	1861	1861	1861	1861	0
309	20250205	151200	18189168	1861	1861	1861	1861	0
310	20250205	151100	18189168	1861	1861	1861	1861	8
311	20250205	151000	18174280	1851	1851	1851	1851	0
312	20250205	150900	18174280	1851	1851	1851	1851	0
313	20250205	150800	18174280	1851	1851	1851	1851	0
314	20250205	150700	18174280	1851	1851	1851	1851	0
315	20250205	150600	18174280	1851	1851	1851	1851	1532
316	20250205	150500	15338548	1852	1856	1856	1852	465
317	20250205	150400	14477139	1861	1861	1861	1861	0
318	20250205	150300	14477139	1861	1861	1861	1861	0
319	20250205	150200	14477139	1861	1861	1861	1861	0
320	20250205	150100	14477139	1861	1861	1861	1861	0
321	20250205	150000	14477139	1861	1861	1861	1861	0
322	20250205	145900	14477139	1861	1861	1861	1861	0
323	20250205	145800	14477139	1861	1861	1861	1861	0
324	20250205	145700	14477139	1861	1861	1861	1861	0
325	20250205	145600	14477139	1861	1861	1861	1861	0
326	20250205	145500	14477139	1861	1861	1861	1861	2
327	20250205	145400	14473417	1861	1861	1861	1861	2
328	20250205	145300	14469695	1862	1862	1862	1862	0
329	20250205	145200	14469695	1862	1862	1862	1862	0
330	20250205	145100	14469695	1862	1862	1862	1862	0
331	20250205	145000	14469695	1862	1862	1862	1862	0
332	20250205	144900	14469695	1862	1862	1862	1862	0
333	20250205	144800	14469695	1862	1862	1862	1862	0
334	20250205	144700	14469695	1862	1862	1862	1862	0
335	20250205	144600	14469695	1862	1862	1862	1862	0
336	20250205	144500	14469695	1862	1862	1862	1862	0
337	20250205	144400	14469695	1862	1862	1862	1862	2
338	20250205	144300	14465971	1862	1862	1862	1862	0
339	20250205	144200	14465971	1862	1862	1862	1862	0
340	20250205	144100	14465971	1862	1862	1862	1862	0
341	20250205	144000	14465971	1862	1862	1862	1862	0
342	20250205	143900	14465971	1862	1862	1862	1862	0
343	20250205	143800	14465971	1862	1862	1862	1862	0
344	20250205	143700	14465971	1862	1862	1862	1862	0
345	20250205	143600	14465971	1862	1862	1862	1862	0
346	20250205	143500	14465971	1862	1862	1862	1862	0
347	20250205	143400	14465971	1862	1862	1862	1862	3
348	20250205	143300	14460385	1862	1862	1862	1862	5
349	20250205	143200	14451075	1862	1862	1862	1862	0
350	20250205	143100	14451075	1862	1862	1862	1862	0
351	20250205	143000	14451075	1862	1862	1862	1862	0
352	20250205	142900	14451075	1862	1862	1862	1862	0
353	20250205	142800	14451075	1862	1862	1862	1862	0
354	20250205	142700	14451075	1862	1862	1862	1862	0
355	20250205	142600	14451075	1862	1862	1862	1862	1
356	20250205	142500	14449213	1851	1851	1851	1851	0
357	20250205	142400	14449213	1851	1851	1851	1851	0
358	20250205	142300	14449213	1851	1851	1851	1851	0
359	20250205	142200	14449213	1851	1851	1851	1851	0
360	20250205	142100	14449213	1851	1851	1851	1851	0
361	20250205	142000	14449213	1851	1851	1851	1851	0
362	20250205	141900	14449213	1851	1851	1851	1851	0
363	20250205	141800	14449213	1851	1851	1851	1851	0
364	20250205	141700	14449213	1851	1851	1851	1851	0
365	20250205	141600	14449213	1851	1851	1851	1851	0
366	20250205	141500	14449213	1851	1851	1851	1851	0
367	20250205	141400	14449213	1851	1851	1851	1851	0
368	20250205	141300	14449213	1851	1851	1851	1851	0
369	20250205	141200	14449213	1851	1851	1851	1851	0
370	20250205	141100	14449213	1851	1851	1851	1851	0
371	20250205	141000	14449213	1851	1851	1851	1851	0
372	20250205	140900	14449213	1851	1851	1851	1851	500
373	20250205	140800	13523713	1855	1855	1855	1855	0
374	20250205	140700	13523713	1855	1855	1855	1855	0
375	20250205	140600	13523713	1855	1855	1855	1855	0
376	20250205	140500	13523713	1855	1855	1855	1855	0
377	20250205	140400	13523713	1855	1859	1863	1855	2961
378	20250205	140300	8026899	1863	1863	1863	1863	0
379	20250205	140200	8026899	1863	1863	1863	1863	2
380	20250205	140100	8023173	1859	1859	1859	1859	0
381	20250205	140000	8023173	1859	1859	1859	1859	0
382	20250205	135900	8023173	1859	1859	1859	1859	0
383	20250205	135800	8023173	1859	1859	1859	1859	0
384	20250205	135700	8023173	1859	1859	1859	1859	0
385	20250205	135600	8023173	1859	1859	1859	1859	0
386	20250205	135500	8023173	1859	1859	1859	1859	0
387	20250205	135400	8023173	1859	1859	1859	1859	0
388	20250205	135300	8023173	1859	1862	1862	1859	11
389	20250205	135200	8002707	1864	1864	1864	1864	2
390	20250205	135100	7998979	1864	1864	1864	1864	0
391	20250205	135000	7998979	1864	1864	1864	1864	0
392	20250205	134900	7998979	1864	1864	1864	1864	0
393	20250205	134800	7998979	1864	1864	1864	1864	0
394	20250205	134700	7998979	1864	1864	1864	1864	0
395	20250205	134600	7998979	1864	1864	1864	1864	0
396	20250205	134500	7998979	1864	1864	1864	1864	0
397	20250205	134400	7998979	1864	1864	1864	1864	0
398	20250205	134300	7998979	1864	1864	1864	1864	0
399	20250205	134200	7998979	1864	1864	1864	1864	0
400	20250205	134100	7998979	1864	1864	1864	1864	0
401	20250205	134000	7998979	1864	1864	1864	1864	0
402	20250205	133900	7998979	1864	1864	1864	1864	0
403	20250205	133800	7998979	1864	1864	1864	1864	40
404	20250205	133700	7924419	1864	1864	1864	1864	20
405	20250205	133600	7887139	1864	1864	1864	1864	0
406	20250205	133500	7887139	1864	1864	1864	1864	0
407	20250205	133400	7887139	1864	1864	1864	1864	10
408	20250205	133300	7868499	1864	1864	1864	1864	0
409	20250205	133200	7868499	1864	1863	1864	1863	827
410	20250205	133100	6327004	1864	1863	1864	1863	76
411	20250205	133000	6185413	1861	1859	1861	1859	29
412	20250205	132900	6131450	1861	1861	1861	1861	0
413	20250205	132800	6131450	1861	1861	1861	1861	0
414	20250205	132700	6131450	1861	1861	1861	1861	0
415	20250205	132600	6131450	1861	1861	1861	1861	0
416	20250205	132500	6131450	1861	1861	1861	1861	10
417	20250205	132400	6112840	1859	1859	1859	1859	0
418	20250205	132300	6112840	1859	1859	1859	1859	0
419	20250205	132200	6112840	1859	1859	1859	1859	0
420	20250205	132100	6112840	1859	1859	1859	1859	0
421	20250205	132000	6112840	1859	1860	1860	1859	60
422	20250205	131900	6001276	1862	1862	1862	1862	7
423	20250205	131800	5988242	1864	1864	1864	1864	0
424	20250205	131700	5988242	1864	1864	1864	1864	0
425	20250205	131600	5988242	1864	1864	1864	1864	0
426	20250205	131500	5988242	1864	1864	1864	1864	0
427	20250205	131400	5988242	1864	1864	1864	1864	0
428	20250205	131300	5988242	1864	1864	1864	1864	0
429	20250205	131200	5988242	1864	1864	1864	1864	0
430	20250205	131100	5988242	1864	1864	1864	1864	0
431	20250205	131000	5988242	1864	1864	1864	1864	0
432	20250205	130900	5988242	1864	1864	1864	1864	0
433	20250205	130800	5988242	1864	1865	1865	1864	1002
434	20250205	130700	4119514	1867	1867	1867	1867	0
435	20250205	130600	4119514	1867	1867	1867	1867	10
436	20250205	130500	4100844	1868	1868	1868	1868	0
437	20250205	130400	4100844	1868	1868	1868	1868	0
438	20250205	130300	4100844	1868	1868	1868	1868	0
439	20250205	130200	4100844	1868	1868	1868	1868	0
440	20250205	130100	4100844	1868	1868	1868	1868	0
441	20250205	130000	4100844	1868	1868	1868	1868	0
442	20250205	125900	4100844	1868	1868	1868	1868	0
443	20250205	125800	4100844	1868	1868	1868	1868	0
444	20250205	125700	4100844	1868	1868	1868	1868	0
445	20250205	125600	4100844	1868	1868	1868	1868	0
446	20250205	125500	4100844	1868	1868	1868	1868	0
447	20250205	125400	4100844	1868	1868	1868	1868	0
448	20250205	125300	4100844	1868	1868	1868	1868	70
449	20250205	125200	3970084	1873	1873	1873	1873	0
450	20250205	125100	3970084	1873	1873	1873	1873	0
451	20250205	125000	3970084	1873	1873	1873	1873	0
452	20250205	124900	3970084	1873	1873	1873	1873	0
453	20250205	124800	3970084	1873	1873	1873	1873	0
454	20250205	124700	3970084	1873	1873	1873	1873	0
455	20250205	124600	3970084	1873	1873	1873	1873	0
456	20250205	124500	3970084	1873	1873	1873	1873	0
457	20250205	124400	3970084	1873	1873	1873	1873	0
458	20250205	124300	3970084	1873	1873	1873	1873	0
459	20250205	124200	3970084	1873	1873	1873	1873	0
460	20250205	124100	3970084	1873	1873	1873	1873	0
461	20250205	124000	3970084	1873	1873	1873	1873	0
462	20250205	123900	3970084	1873	1873	1873	1873	0
463	20250205	123800	3970084	1873	1873	1873	1873	0
464	20250205	123700	3970084	1873	1873	1873	1873	0
465	20250205	123600	3970084	1873	1873	1873	1873	0
466	20250205	123500	3970084	1873	1873	1873	1873	0
467	20250205	123400	3970084	1873	1873	1873	1873	0
468	20250205	123300	3970084	1873	1873	1873	1873	0
469	20250205	123200	3970084	1873	1873	1873	1873	0
470	20250205	123100	3970084	1873	1873	1873	1873	0
471	20250205	123000	3970084	1873	1873	1873	1873	0
472	20250205	122900	3970084	1873	1873	1873	1873	0
473	20250205	122800	3970084	1873	1873	1873	1873	0
474	20250205	122700	3970084	1873	1873	1873	1873	0
475	20250205	122600	3970084	1873	1873	1873	1873	10
476	20250205	122500	3951354	1874	1874	1874	1874	0
477	20250205	122400	3951354	1874	1874	1874	1874	0
478	20250205	122300	3951354	1874	1874	1874	1874	0
479	20250205	122200	3951354	1874	1874	1874	1874	0
480	20250205	122100	3951354	1874	1874	1874	1874	0
481	20250205	122000	3951354	1874	1874	1874	1874	0
482	20250205	121900	3951354	1874	1874	1874	1874	0
483	20250205	121800	3951354	1874	1874	1874	1874	0
484	20250205	121700	3951354	1874	1874	1874	1874	0
485	20250205	121600	3951354	1874	1874	1874	1874	0
486	20250205	121500	3951354	1874	1874	1874	1874	0
487	20250205	121400	3951354	1874	1872	1874	1872	60
488	20250205	121300	3838935	1874	1874	1874	1874	0
489	20250205	121200	3838935	1874	1874	1874	1874	0
490	20250205	121100	3838935	1874	1874	1874	1874	0
491	20250205	121000	3838935	1874	1874	1874	1874	0
492	20250205	120900	3838935	1874	1874	1874	1874	0
493	20250205	120800	3838935	1874	1874	1874	1874	0
494	20250205	120700	3838935	1874	1874	1874	1874	106
495	20250205	120600	3640291	1874	1874	1874	1874	0
496	20250205	120500	3640291	1874	1874	1874	1874	0
497	20250205	120400	3640291	1874	1867	1874	1867	285
498	20250205	120300	3106208	1874	1874	1874	1874	0
499	20250205	120200	3106208	1874	1874	1874	1874	0
500	20250205	120100	3106208	1874	1874	1874	1874	0
501	20250205	120000	3106208	1874	1874	1874	1874	0
502	20250205	115900	3106208	1874	1869	1874	1869	50
503	20250205	115800	3012548	1874	1874	1874	1874	0
504	20250205	115700	3012548	1874	1874	1874	1874	0
505	20250205	115600	3012548	1874	1874	1874	1874	1
506	20250205	115500	3010674	1860	1860	1860	1860	0
507	20250205	115400	3010674	1860	1860	1860	1860	0
508	20250205	115300	3010674	1860	1860	1860	1860	76
509	20250205	115200	2869314	1860	1860	1860	1860	0
510	20250205	115100	2869314	1860	1860	1860	1860	1
511	20250205	115000	2867454	1860	1860	1860	1858	3
512	20250205	114900	2861876	1860	1860	1860	1860	1
513	20250205	114800	2860016	1860	1860	1860	1860	22
514	20250205	114700	2819096	1858	1858	1858	1858	0
515	20250205	114600	2819096	1858	1858	1858	1858	0
516	20250205	114500	2819096	1858	1858	1858	1858	0
517	20250205	114400	2819096	1858	1858	1858	1858	0
518	20250205	114300	2819096	1858	1858	1858	1858	0
519	20250205	114200	2819096	1858	1858	1858	1858	0
520	20250205	114100	2819096	1858	1860	1860	1858	150
521	20250205	114000	2540342	1875	1875	1875	1875	0
522	20250205	113900	2540342	1875	1875	1875	1875	0
523	20250205	113800	2540342	1875	1875	1875	1875	0
524	20250205	113700	2540342	1875	1875	1875	1875	0
525	20250205	113600	2540342	1875	1875	1875	1875	0
526	20250205	113500	2540342	1875	1875	1875	1875	0
527	20250205	113400	2540342	1875	1875	1875	1875	0
528	20250205	113300	2540342	1875	1875	1875	1875	0
529	20250205	113200	2540342	1875	1875	1875	1875	0
530	20250205	113100	2540342	1875	1875	1875	1875	0
531	20250205	113000	2540342	1875	1875	1875	1875	0
532	20250205	112900	2540342	1875	1875	1875	1875	0
533	20250205	112800	2540342	1875	1875	1875	1875	0
534	20250205	112700	2540342	1875	1875	1875	1875	0
535	20250205	112600	2540342	1875	1875	1875	1875	0
536	20250205	112500	2540342	1875	1875	1875	1875	0
537	20250205	112400	2540342	1875	1875	1875	1875	0
538	20250205	112300	2540342	1875	1875	1875	1875	0
539	20250205	112200	2540342	1875	1874	1875	1874	2
540	20250205	112100	2536593	1875	1875	1875	1875	0
541	20250205	112000	2536593	1875	1875	1875	1875	0
542	20250205	111900	2536593	1875	1875	1875	1875	0
543	20250205	111800	2536593	1875	1875	1875	1875	0
544	20250205	111700	2536593	1875	1875	1875	1875	0
545	20250205	111600	2536593	1875	1875	1875	1875	0
546	20250205	111500	2536593	1875	1875	1875	1875	0
547	20250205	111400	2536593	1875	1875	1875	1875	0
548	20250205	111300	2536593	1875	1875	1875	1875	0
549	20250205	111200	2536593	1875	1875	1875	1875	0
550	20250205	111100	2536593	1875	1875	1875	1875	0
551	20250205	111000	2536593	1875	1875	1875	1875	0
552	20250205	110900	2536593	1875	1875	1875	1875	0
553	20250205	110800	2536593	1875	1875	1875	1875	0
554	20250205	110700	2536593	1875	1875	1875	1875	0
555	20250205	110600	2536593	1875	1875	1875	1875	0
556	20250205	110500	2536593	1875	1875	1875	1875	0
557	20250205	110400	2536593	1875	1875	1875	1875	0
558	20250205	110300	2536593	1875	1875	1875	1875	0
559	20250205	110200	2536593	1875	1875	1875	1875	0
560	20250205	110100	2536593	1875	1875	1875	1875	0
561	20250205	110000	2536593	1875	1875	1875	1875	0
562	20250205	105900	2536593	1875	1875	1875	1875	0
563	20250205	105800	2536593	1875	1875	1875	1875	0
564	20250205	105700	2536593	1875	1875	1875	1875	0
565	20250205	105600	2536593	1875	1875	1875	1875	0
566	20250205	105500	2536593	1875	1875	1875	1875	0
567	20250205	105400	2536593	1875	1875	1875	1875	0
568	20250205	105300	2536593	1875	1875	1875	1875	0
569	20250205	105200	2536593	1875	1875	1875	1875	0
570	20250205	105100	2536593	1875	1875	1875	1875	0
571	20250205	105000	2536593	1875	1875	1875	1875	0
572	20250205	104900	2536593	1875	1875	1875	1875	0
573	20250205	104800	2536593	1875	1875	1875	1875	0
574	20250205	104700	2536593	1875	1875	1875	1875	0
575	20250205	104600	2536593	1875	1875	1875	1875	0
576	20250205	104500	2536593	1875	1875	1875	1875	0
577	20250205	104400	2536593	1875	1875	1875	1875	0
578	20250205	104300	2536593	1875	1875	1875	1875	0
579	20250205	104200	2536593	1875	1875	1875	1875	0
580	20250205	104100	2536593	1875	1875	1875	1875	0
581	20250205	104000	2536593	1875	1875	1875	1875	0
582	20250205	103900	2536593	1875	1875	1875	1875	0
583	20250205	103800	2536593	1875	1875	1875	1875	1
584	20250205	103700	2534718	1875	1875	1875	1875	0
585	20250205	103600	2534718	1875	1875	1875	1875	0
586	20250205	103500	2534718	1875	1875	1875	1875	0
587	20250205	103400	2534718	1875	1875	1875	1875	0
588	20250205	103300	2534718	1875	1875	1875	1875	0
589	20250205	103200	2534718	1875	1875	1875	1875	0
590	20250205	103100	2534718	1875	1875	1875	1875	0
591	20250205	103000	2534718	1875	1875	1875	1875	0
592	20250205	102900	2534718	1875	1875	1875	1875	0
593	20250205	102800	2534718	1875	1875	1875	1875	0
594	20250205	102700	2534718	1875	1875	1875	1875	0
595	20250205	102600	2534718	1875	1875	1875	1875	0
596	20250205	102500	2534718	1875	1875	1875	1875	0
597	20250205	102400	2534718	1875	1870	1875	1870	266
598	20250205	102300	2036468	1870	1870	1870	1870	0
599	20250205	102200	2036468	1870	1870	1870	1870	0
600	20250205	102100	2036468	1870	1870	1870	1870	0
601	20250205	102000	2036468	1870	1870	1870	1870	0
602	20250205	101900	2036468	1870	1870	1870	1870	0
603	20250205	101800	2036468	1870	1870	1870	1870	0
604	20250205	101700	2036468	1870	1870	1870	1870	0
605	20250205	101600	2036468	1870	1870	1870	1870	0
606	20250205	101500	2036468	1870	1870	1870	1870	0
607	20250205	101400	2036468	1870	1870	1870	1870	0
608	20250205	101300	2036468	1870	1870	1870	1870	0
609	20250205	101200	2036468	1870	1870	1870	1870	0
610	20250205	101100	2036468	1870	1870	1870	1870	0
611	20250205	101000	2036468	1870	1870	1870	1870	0
612	20250205	100900	2036468	1870	1870	1870	1870	0
613	20250205	100800	2036468	1870	1870	1870	1870	0
614	20250205	100700	2036468	1870	1870	1870	1870	0
615	20250205	100600	2036468	1870	1870	1870	1870	0
616	20250205	100500	2036468	1870	1870	1870	1870	0
617	20250205	100400	2036468	1870	1870	1870	1870	0
618	20250205	100300	2036468	1870	1870	1870	1870	0
619	20250205	100200	2036468	1870	1870	1870	1870	0
620	20250205	100100	2036468	1870	1870	1870	1870	0
621	20250205	100000	2036468	1870	1870	1870	1870	0
622	20250205	095900	2036468	1870	1870	1870	1870	0
623	20250205	095800	2036468	1870	1870	1870	1870	0
624	20250205	095700	2036468	1870	1870	1870	1870	0
625	20250205	095600	2036468	1870	1870	1870	1870	0
626	20250205	095500	2036468	1870	1870	1870	1870	0
627	20250205	095400	2036468	1870	1870	1870	1870	0
628	20250205	095300	2036468	1870	1870	1870	1870	0
629	20250205	095200	2036468	1870	1870	1870	1870	0
630	20250205	095100	2036468	1870	1870	1870	1870	2
631	20250205	095000	2032728	1856	1856	1856	1856	0
632	20250205	094900	2032728	1856	1856	1856	1856	0
633	20250205	094800	2032728	1856	1856	1856	1856	0
634	20250205	094700	2032728	1856	1856	1856	1856	0
635	20250205	094600	2032728	1856	1856	1856	1856	0
636	20250205	094500	2032728	1856	1856	1856	1856	0
637	20250205	094400	2032728	1856	1856	1856	1856	0
638	20250205	094300	2032728	1856	1856	1856	1856	0
639	20250205	094200	2032728	1856	1856	1856	1856	0
640	20250205	094100	2032728	1856	1856	1856	1856	0
641	20250205	094000	2032728	1856	1856	1856	1856	0
642	20250205	093900	2032728	1856	1856	1856	1856	0
643	20250205	093800	2032728	1856	1856	1856	1856	0
644	20250205	093700	2032728	1856	1866	1866	1856	50
645	20250205	093600	1939618	1875	1875	1875	1875	0
646	20250205	093500	1939618	1875	1875	1875	1875	0
647	20250205	093400	1939618	1875	1875	1875	1875	0
648	20250205	093300	1939618	1875	1875	1875	1875	0
649	20250205	093200	1939618	1875	1875	1875	1875	0
650	20250205	093100	1939618	1875	1875	1875	1875	0
651	20250205	093000	1939618	1875	1875	1875	1875	0
652	20250205	092900	1939618	1875	1875	1875	1875	0
653	20250205	092800	1939618	1875	1875	1875	1875	0
654	20250205	092700	1939618	1875	1875	1875	1875	0
655	20250205	092600	1939618	1875	1875	1875	1875	0
656	20250205	092500	1939618	1875	1875	1875	1875	0
657	20250205	092400	1939618	1875	1875	1875	1875	1
658	20250205	092300	1937743	1866	1866	1866	1866	0
659	20250205	092200	1937743	1866	1866	1866	1866	0
660	20250205	092100	1937743	1866	1866	1866	1866	0
661	20250205	092000	1937743	1866	1866	1866	1866	29
662	20250205	091900	1883629	1875	1875	1875	1875	0
663	20250205	091800	1883629	1875	1866	1875	1866	2
664	20250205	091700	1879888	1866	1866	1866	1866	0
665	20250205	091600	1879888	1866	1866	1866	1866	0
666	20250205	091500	1879888	1866	1866	1866	1866	0
667	20250205	091400	1879888	1866	1865	1866	1865	50
668	20250205	091300	1786590	1865	1865	1865	1865	4
669	20250205	091200	1779130	1865	1865	1865	1865	1
670	20250205	091100	1777265	1865	1865	1865	1865	7
671	20250205	091000	1764210	1865	1865	1865	1865	1
672	20250205	090900	1762345	1865	1865	1865	1865	1
673	20250205	090800	1760480	1865	1865	1865	1865	0
674	20250205	090700	1760480	1865	1865	1865	1865	0
675	20250205	090600	1760480	1865	1865	1865	1865	0
676	20250205	090500	1760480	1865	1865	1865	1865	0
677	20250205	090400	1760480	1865	1865	1865	1865	1
678	20250205	090300	1758615	1855	1855	1855	1855	0
679	20250205	090200	1758615	1855	1855	1855	1855	0
680	20250205	090100	1758615	1855	1855	1855	1855	0
681	20250205	090000	1758615	1855	1855	1855	1855	8