KissMeData/126600/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	202300	47052185	2830	2830	2830	2830	241
3	20250207	202200	47052185	2830	2830	2830	2830	0
4	20250207	202100	47052185	2830	2830	2830	2830	0
5	20250207	202000	47052185	2830	2830	2830	2830	0
6	20250207	201900	47052185	2830	2830	2830	2830	0
7	20250207	201800	47052185	2830	2830	2830	2830	0
8	20250207	201700	47052185	2830	2830	2830	2830	0
9	20250207	201600	47052185	2830	2830	2830	2830	0
10	20250207	201500	47052185	2830	2830	2830	2830	0
11	20250207	201400	47052185	2830	2830	2830	2830	0
12	20250207	201300	47052185	2830	2830	2830	2830	0
13	20250207	201200	47052185	2830	2830	2830	2830	0
14	20250207	201100	47052185	2830	2830	2830	2830	0
15	20250207	201000	47052185	2830	2830	2830	2830	0
16	20250207	200900	47052185	2830	2830	2830	2830	0
17	20250207	200800	47052185	2830	2830	2830	2830	0
18	20250207	200700	47052185	2830	2830	2830	2830	0
19	20250207	200600	47052185	2830	2830	2830	2830	0
20	20250207	200500	47052185	2830	2830	2830	2830	0
21	20250207	200400	47052185	2830	2830	2830	2830	0
22	20250207	200300	47052185	2830	2830	2830	2830	0
23	20250207	200200	47052185	2830	2830	2830	2830	0
24	20250207	200100	47052185	2830	2830	2830	2830	0
25	20250207	200000	47052185	2830	2830	2830	2830	0
26	20250207	195900	47052185	2830	2830	2830	2830	0
27	20250207	195800	47052185	2830	2830	2830	2830	0
28	20250207	195700	47052185	2830	2830	2830	2830	0
29	20250207	195600	47052185	2830	2830	2830	2830	0
30	20250207	195500	47052185	2830	2830	2830	2830	0
31	20250207	195400	47052185	2830	2830	2830	2830	0
32	20250207	195300	47052185	2830	2830	2830	2830	241
33	20250207	195200	47052185	2830	2830	2830	2830	0
34	20250207	195100	47052185	2830	2830	2830	2830	0
35	20250207	195000	47052185	2830	2830	2830	2830	0
36	20250207	194900	47052185	2830	2830	2830	2830	0
37	20250207	194800	47052185	2830	2830	2830	2830	0
38	20250207	194700	47052185	2830	2830	2830	2830	0
39	20250207	194600	47052185	2830	2830	2830	2830	0
40	20250207	194500	47052185	2830	2830	2830	2830	0
41	20250207	194400	47052185	2830	2830	2830	2830	0
42	20250207	194300	47052185	2830	2830	2830	2830	0
43	20250207	194200	47052185	2830	2830	2830	2830	0
44	20250207	194100	47052185	2830	2830	2830	2830	0
45	20250207	194000	47052185	2830	2830	2830	2830	0
46	20250207	193900	47052185	2830	2830	2830	2830	0
47	20250207	193800	47052185	2830	2830	2830	2830	0
48	20250207	193700	47052185	2830	2830	2830	2830	0
49	20250207	193600	47052185	2830	2830	2830	2830	0
50	20250207	193500	47052185	2830	2830	2830	2830	0
51	20250207	193400	47052185	2830	2830	2830	2830	0
52	20250207	193300	47052185	2830	2830	2830	2830	0
53	20250207	193200	47052185	2830	2830	2830	2830	0
54	20250207	193100	47052185	2830	2830	2830	2830	0
55	20250207	193000	47052185	2830	2830	2830	2830	0
56	20250207	192900	47052185	2830	2830	2830	2830	0
57	20250207	192800	47052185	2830	2830	2830	2830	0
58	20250207	192700	47052185	2830	2830	2830	2830	0
59	20250207	192600	47052185	2830	2830	2830	2830	0
60	20250207	192500	47052185	2830	2830	2830	2830	0
61	20250207	192400	47052185	2830	2830	2830	2830	0
62	20250207	192300	47052185	2830	2830	2830	2830	241
63	20250207	192200	47052185	2830	2830	2830	2830	0
64	20250207	192100	47052185	2830	2830	2830	2830	0
65	20250207	192000	47052185	2830	2830	2830	2830	0
66	20250207	191900	47052185	2830	2830	2830	2830	0
67	20250207	191800	47052185	2830	2830	2830	2830	0
68	20250207	191700	47052185	2830	2830	2830	2830	0
69	20250207	191600	47052185	2830	2830	2830	2830	0
70	20250207	191500	47052185	2830	2830	2830	2830	0
71	20250207	191400	47052185	2830	2830	2830	2830	0
72	20250207	191300	47052185	2830	2830	2830	2830	0
73	20250207	191200	47052185	2830	2830	2830	2830	0
74	20250207	191100	47052185	2830	2830	2830	2830	0
75	20250207	191000	47052185	2830	2830	2830	2830	0
76	20250207	190900	47052185	2830	2830	2830	2830	0
77	20250207	190800	47052185	2830	2830	2830	2830	0
78	20250207	190700	47052185	2830	2830	2830	2830	0
79	20250207	190600	47052185	2830	2830	2830	2830	0
80	20250207	190500	47052185	2830	2830	2830	2830	0
81	20250207	190400	47052185	2830	2830	2830	2830	0
82	20250207	190300	47052185	2830	2830	2830	2830	0
83	20250207	190200	47052185	2830	2830	2830	2830	0
84	20250207	190100	47052185	2830	2830	2830	2830	0
85	20250207	190000	47052185	2830	2830	2830	2830	0
86	20250207	185900	47052185	2830	2830	2830	2830	0
87	20250207	185800	47052185	2830	2830	2830	2830	0
88	20250207	185700	47052185	2830	2830	2830	2830	0
89	20250207	185600	47052185	2830	2830	2830	2830	0
90	20250207	185500	47052185	2830	2830	2830	2830	0
91	20250207	185400	47052185	2830	2830	2830	2830	0
92	20250207	185300	47052185	2830	2830	2830	2830	241
93	20250207	185200	47052185	2830	2830	2830	2830	0
94	20250207	185100	47052185	2830	2830	2830	2830	0
95	20250207	185000	47052185	2830	2830	2830	2830	0
96	20250207	184900	47052185	2830	2830	2830	2830	0
97	20250207	184800	47052185	2830	2830	2830	2830	0
98	20250207	184700	47052185	2830	2830	2830	2830	0
99	20250207	184600	47052185	2830	2830	2830	2830	0
100	20250207	184500	47052185	2830	2830	2830	2830	0
101	20250207	184400	47052185	2830	2830	2830	2830	0
102	20250207	184300	47052185	2830	2830	2830	2830	0
103	20250207	184200	47052185	2830	2830	2830	2830	0
104	20250207	184100	47052185	2830	2830	2830	2830	0
105	20250207	184000	47052185	2830	2830	2830	2830	0
106	20250207	183900	47052185	2830	2830	2830	2830	0
107	20250207	183800	47052185	2830	2830	2830	2830	0
108	20250207	183700	47052185	2830	2830	2830	2830	0
109	20250207	183600	47052185	2830	2830	2830	2830	0
110	20250207	183500	47052185	2830	2830	2830	2830	0
111	20250207	183400	47052185	2830	2830	2830	2830	0
112	20250207	183300	47052185	2830	2830	2830	2830	0
113	20250207	183200	47052185	2830	2830	2830	2830	0
114	20250207	183100	47052185	2830	2830	2830	2830	0
115	20250207	183000	47052185	2830	2830	2830	2830	0
116	20250207	182900	47052185	2830	2830	2830	2830	0
117	20250207	182800	47052185	2830	2830	2830	2830	0
118	20250207	182700	47052185	2830	2830	2830	2830	0
119	20250207	182600	47052185	2830	2830	2830	2830	0
120	20250207	182500	47052185	2830	2830	2830	2830	0
121	20250207	182400	47052185	2830	2830	2830	2830	0
122	20250207	182300	47052185	2830	2830	2830	2830	241
123	20250207	182200	47052185	2830	2830	2830	2830	0
124	20250207	182100	47052185	2830	2830	2830	2830	0
125	20250207	182000	47052185	2830	2830	2830	2830	0
126	20250207	181900	47052185	2830	2830	2830	2830	0
127	20250207	181800	47052185	2830	2830	2830	2830	0
128	20250207	181700	47052185	2830	2830	2830	2830	0
129	20250207	181600	47052185	2830	2830	2830	2830	0
130	20250207	181500	47052185	2830	2830	2830	2830	0
131	20250207	181400	47052185	2830	2830	2830	2830	0
132	20250207	181300	47052185	2830	2830	2830	2830	0
133	20250207	181200	47052185	2830	2830	2830	2830	0
134	20250207	181100	47052185	2830	2830	2830	2830	0
135	20250207	181000	47052185	2830	2830	2830	2830	0
136	20250207	180900	47052185	2830	2830	2830	2830	0
137	20250207	180800	47052185	2830	2830	2830	2830	0
138	20250207	180700	47052185	2830	2830	2830	2830	0
139	20250207	180600	47052185	2830	2830	2830	2830	0
140	20250207	180500	47052185	2830	2830	2830	2830	0
141	20250207	180400	47052185	2830	2830	2830	2830	0
142	20250207	180300	47052185	2830	2830	2830	2830	0
143	20250207	180200	47052185	2830	2830	2830	2830	0
144	20250207	180100	47052185	2830	2830	2830	2830	0
145	20250207	180000	47052185	2830	2830	2830	2830	0
146	20250207	175900	47052185	2830	2830	2830	2830	0
147	20250207	175800	47052185	2830	2830	2830	2830	0
148	20250207	175700	47052185	2830	2830	2830	2830	0
149	20250207	175600	47052185	2830	2830	2830	2830	0
150	20250207	175500	47052185	2830	2830	2830	2830	0
151	20250207	175400	47052185	2830	2830	2830	2830	0
152	20250207	175300	47052185	2830	2830	2830	2830	241
153	20250207	175200	47052185	2830	2830	2830	2830	0
154	20250207	175100	47052185	2830	2830	2830	2830	0
155	20250207	175000	47052185	2830	2830	2830	2830	0
156	20250207	174900	47052185	2830	2830	2830	2830	0
157	20250207	174800	47052185	2830	2830	2830	2830	0
158	20250207	174700	47052185	2830	2830	2830	2830	0
159	20250207	174600	47052185	2830	2830	2830	2830	0
160	20250207	174500	47052185	2830	2830	2830	2830	0
161	20250207	174400	47052185	2830	2830	2830	2830	0
162	20250207	174300	47052185	2830	2830	2830	2830	0
163	20250207	174200	47052185	2830	2830	2830	2830	0
164	20250207	174100	47052185	2830	2830	2830	2830	0
165	20250207	174000	47052185	2830	2830	2830	2830	0
166	20250207	173900	47052185	2830	2830	2830	2830	0
167	20250207	173800	47052185	2830	2830	2830	2830	0
168	20250207	173700	47052185	2830	2830	2830	2830	0
169	20250207	173600	47052185	2830	2830	2830	2830	0
170	20250207	173500	47052185	2830	2830	2830	2830	0
171	20250207	173400	47052185	2830	2830	2830	2830	0
172	20250207	173300	47052185	2830	2830	2830	2830	0
173	20250207	173200	47052185	2830	2830	2830	2830	0
174	20250207	173100	47052185	2830	2830	2830	2830	0
175	20250207	173000	47052185	2830	2830	2830	2830	0
176	20250207	172900	47052185	2830	2830	2830	2830	0
177	20250207	172800	47052185	2830	2830	2830	2830	0
178	20250207	172700	47052185	2830	2830	2830	2830	0
179	20250207	172600	47052185	2830	2830	2830	2830	0
180	20250207	172500	47052185	2830	2830	2830	2830	0
181	20250207	172400	47052185	2830	2830	2830	2830	0
182	20250207	172300	47052185	2830	2830	2830	2830	241
183	20250207	172200	47052185	2830	2830	2830	2830	0
184	20250207	172100	47052185	2830	2830	2830	2830	0
185	20250207	172000	47052185	2830	2830	2830	2830	0
186	20250207	171900	47052185	2830	2830	2830	2830	0
187	20250207	171800	47052185	2830	2830	2830	2830	0
188	20250207	171700	47052185	2830	2830	2830	2830	0
189	20250207	171600	47052185	2830	2830	2830	2830	0
190	20250207	171500	47052185	2830	2830	2830	2830	0
191	20250207	171400	47052185	2830	2830	2830	2830	0
192	20250207	171300	47052185	2830	2830	2830	2830	0
193	20250207	171200	47052185	2830	2830	2830	2830	0
194	20250207	171100	47052185	2830	2830	2830	2830	0
195	20250207	171000	47052185	2830	2830	2830	2830	0
196	20250207	170900	47052185	2830	2830	2830	2830	0
197	20250207	170800	47052185	2830	2830	2830	2830	0
198	20250207	170700	47052185	2830	2830	2830	2830	0
199	20250207	170600	47052185	2830	2830	2830	2830	0
200	20250207	170500	47052185	2830	2830	2830	2830	0
201	20250207	170400	47052185	2830	2830	2830	2830	0
202	20250207	170300	47052185	2830	2830	2830	2830	0
203	20250207	170200	47052185	2830	2830	2830	2830	0
204	20250207	170100	47052185	2830	2830	2830	2830	0
205	20250207	170000	47052185	2830	2830	2830	2830	0
206	20250207	165900	47052185	2830	2830	2830	2830	0
207	20250207	165800	47052185	2830	2830	2830	2830	0
208	20250207	165700	47052185	2830	2830	2830	2830	0
209	20250207	165600	47052185	2830	2830	2830	2830	0
210	20250207	165500	47052185	2830	2830	2830	2830	0
211	20250207	165400	47052185	2830	2830	2830	2830	0
212	20250207	165300	47052185	2830	2830	2830	2830	241
213	20250207	165200	47052185	2830	2830	2830	2830	0
214	20250207	165100	47052185	2830	2830	2830	2830	0
215	20250207	165000	47052185	2830	2830	2830	2830	0
216	20250207	164900	47052185	2830	2830	2830	2830	0
217	20250207	164800	47052185	2830	2830	2830	2830	0
218	20250207	164700	47052185	2830	2830	2830	2830	0
219	20250207	164600	47052185	2830	2830	2830	2830	0
220	20250207	164500	47052185	2830	2830	2830	2830	0
221	20250207	164400	47052185	2830	2830	2830	2830	0
222	20250207	164300	47052185	2830	2830	2830	2830	0
223	20250207	164200	47052185	2830	2830	2830	2830	0
224	20250207	164100	47052185	2830	2830	2830	2830	0
225	20250207	164000	47052185	2830	2830	2830	2830	0
226	20250207	163900	47052185	2830	2830	2830	2830	0
227	20250207	163800	47052185	2830	2830	2830	2830	0
228	20250207	163700	47052185	2830	2830	2830	2830	0
229	20250207	163600	47052185	2830	2830	2830	2830	0
230	20250207	163500	47052185	2830	2830	2830	2830	0
231	20250207	163400	47052185	2830	2830	2830	2830	0
232	20250207	163300	47052185	2830	2830	2830	2830	0
233	20250207	163200	47052185	2830	2830	2830	2830	0
234	20250207	163100	47052185	2830	2830	2830	2830	0
235	20250207	163000	47052185	2830	2830	2830	2830	0
236	20250207	162900	47052185	2830	2830	2830	2830	0
237	20250207	162800	47052185	2830	2830	2830	2830	0
238	20250207	162700	47052185	2830	2830	2830	2830	0
239	20250207	162600	47052185	2830	2830	2830	2830	0
240	20250207	162500	47052185	2830	2830	2830	2830	0
241	20250207	162400	47052185	2830	2830	2830	2830	0
242	20250207	162300	47052185	2830	2830	2830	2830	241
243	20250207	162200	47052185	2830	2830	2830	2830	0
244	20250207	162100	47052185	2830	2830	2830	2830	0
245	20250207	162000	47052185	2830	2830	2830	2830	0
246	20250207	161900	47052185	2830	2830	2830	2830	0
247	20250207	161800	47052185	2830	2830	2830	2830	0
248	20250207	161700	47052185	2830	2830	2830	2830	0
249	20250207	161600	47052185	2830	2830	2830	2830	0
250	20250207	161500	47052185	2830	2830	2830	2830	0
251	20250207	161400	47052185	2830	2830	2830	2830	0
252	20250207	161300	47052185	2830	2830	2830	2830	0
253	20250207	161200	47052185	2830	2830	2830	2830	0
254	20250207	161100	47052185	2830	2830	2830	2830	0
255	20250207	161000	47052185	2830	2830	2830	2830	0
256	20250207	160900	47052185	2830	2830	2830	2830	0
257	20250207	160800	47052185	2830	2830	2830	2830	0
258	20250207	160700	47052185	2830	2830	2830	2830	0
259	20250207	160600	47052185	2830	2830	2830	2830	0
260	20250207	160500	47052185	2830	2830	2830	2830	0
261	20250207	160400	47052185	2830	2830	2830	2830	0
262	20250207	160300	47052185	2830	2830	2830	2830	0
263	20250207	160200	47052185	2830	2830	2830	2830	0
264	20250207	160100	47052185	2830	2830	2830	2830	0
265	20250207	160000	47052185	2830	2830	2830	2830	0
266	20250207	155900	47052185	2830	2830	2830	2830	0
267	20250207	155800	47052185	2830	2830	2830	2830	0
268	20250207	155700	47052185	2830	2830	2830	2830	0
269	20250207	155600	47052185	2830	2830	2830	2830	0
270	20250207	155500	47052185	2830	2830	2830	2830	0
271	20250207	155400	47052185	2830	2830	2830	2830	0
272	20250207	155300	47052185	2830	2830	2830	2830	241
273	20250207	155200	47052185	2830	2830	2830	2830	0
274	20250207	155100	47052185	2830	2830	2830	2830	0
275	20250207	155000	47052185	2830	2830	2830	2830	0
276	20250207	154900	47052185	2830	2830	2830	2830	0
277	20250207	154800	47052185	2830	2830	2830	2830	0
278	20250207	154700	47052185	2830	2830	2830	2830	0
279	20250207	154600	47052185	2830	2830	2830	2830	0
280	20250207	154500	47052185	2830	2830	2830	2830	0
281	20250207	154400	47052185	2830	2830	2830	2830	0
282	20250207	154300	47052185	2830	2830	2830	2830	0
283	20250207	154200	47052185	2830	2830	2830	2830	0
284	20250207	154100	47052185	2830	2830	2830	2830	0
285	20250207	154000	47052185	2830	2830	2830	2830	0
286	20250207	153900	47052185	2830	2830	2830	2830	0
287	20250207	153800	47052185	2830	2830	2830	2830	0
288	20250207	153700	47052185	2830	2830	2830	2830	0
289	20250207	153600	47052185	2830	2830	2830	2830	0
290	20250207	153500	47052185	2830	2830	2830	2830	0
291	20250207	153400	47052185	2830	2830	2830	2830	0
292	20250207	153300	47052185	2830	2830	2830	2830	0
293	20250207	153200	47052185	2830	2830	2830	2830	0
294	20250207	153100	47052185	2830	2830	2830	2830	0
295	20250207	153000	47052185	2830	2830	2830	2830	241
296	20250207	152900	46370155	2830	2830	2830	2830	0
297	20250207	152800	46370155	2830	2830	2830	2830	0
298	20250207	152700	46370155	2830	2830	2830	2830	0
299	20250207	152600	46370155	2830	2830	2830	2830	0
300	20250207	152500	46370155	2830	2830	2830	2830	0
301	20250207	152400	46370155	2830	2830	2830	2830	0
302	20250207	152300	46370155	2830	2830	2830	2830	0
303	20250207	152200	46370155	2830	2830	2830	2830	0
304	20250207	152100	46370155	2830	2830	2830	2830	0
305	20250207	152000	46370155	2830	2830	2830	2830	0
306	20250207	151900	46370155	2830	2830	2830	2830	1
307	20250207	151800	46367325	2825	2825	2830	2825	29
308	20250207	151700	46285380	2830	2830	2830	2830	0
309	20250207	151600	46285380	2830	2830	2830	2830	0
310	20250207	151500	46285380	2830	2830	2830	2830	0
311	20250207	151400	46285380	2830	2830	2830	2830	0
312	20250207	151300	46285380	2830	2830	2830	2830	0
313	20250207	151200	46285380	2830	2825	2830	2825	21
314	20250207	151100	46226050	2835	2825	2835	2825	12
315	20250207	151000	46192140	2825	2825	2825	2825	1
316	20250207	150900	46189315	2820	2825	2825	2820	34
317	20250207	150800	46093430	2820	2820	2820	2820	0
318	20250207	150700	46093430	2820	2825	2825	2820	64
319	20250207	150600	45912660	2835	2835	2835	2835	1
320	20250207	150500	45909825	2825	2825	2825	2825	0
321	20250207	150400	45909825	2825	2825	2825	2825	0
322	20250207	150300	45909825	2825	2825	2825	2825	56
323	20250207	150200	45751625	2825	2825	2825	2825	2
324	20250207	150100	45745975	2830	2830	2830	2830	0
325	20250207	150000	45745975	2830	2830	2830	2830	0
326	20250207	145900	45745975	2830	2825	2830	2825	25
327	20250207	145800	45675340	2830	2830	2830	2830	0
328	20250207	145700	45675340	2830	2830	2830	2830	0
329	20250207	145600	45675340	2830	2830	2830	2830	0
330	20250207	145500	45675340	2830	2830	2830	2830	0
331	20250207	145400	45675340	2830	2830	2830	2830	0
332	20250207	145300	45675340	2830	2830	2830	2830	0
333	20250207	145200	45675340	2830	2830	2830	2830	0
334	20250207	145100	45675340	2830	2830	2830	2830	0
335	20250207	145000	45675340	2830	2830	2830	2830	7
336	20250207	144900	45655530	2835	2835	2835	2835	0
337	20250207	144800	45655530	2835	2835	2835	2835	0
338	20250207	144700	45655530	2835	2835	2835	2835	0
339	20250207	144600	45655530	2835	2835	2835	2835	0
340	20250207	144500	45655530	2835	2835	2835	2835	0
341	20250207	144400	45655530	2835	2835	2835	2835	200
342	20250207	144300	45088530	2835	2835	2835	2835	0
343	20250207	144200	45088530	2835	2835	2835	2835	1
344	20250207	144100	45085695	2830	2830	2830	2830	4
345	20250207	144000	45074375	2835	2835	2835	2835	0
346	20250207	143900	45074375	2835	2835	2835	2835	0
347	20250207	143800	45074375	2835	2835	2835	2835	0
348	20250207	143700	45074375	2835	2835	2835	2835	0
349	20250207	143600	45074375	2835	2835	2835	2835	0
350	20250207	143500	45074375	2835	2835	2835	2835	1
351	20250207	143400	45071540	2845	2845	2845	2845	0
352	20250207	143300	45071540	2845	2845	2845	2845	0
353	20250207	143200	45071540	2845	2845	2845	2845	0
354	20250207	143100	45071540	2845	2845	2845	2845	0
355	20250207	143000	45071540	2845	2845	2845	2845	0
356	20250207	142900	45071540	2845	2845	2845	2845	0
357	20250207	142800	45071540	2845	2845	2845	2845	0
358	20250207	142700	45071540	2845	2845	2845	2845	0
359	20250207	142600	45071540	2845	2845	2845	2845	0
360	20250207	142500	45071540	2845	2845	2845	2845	10
361	20250207	142400	45043090	2835	2835	2835	2835	0
362	20250207	142300	45043090	2835	2835	2835	2835	9
363	20250207	142200	45017575	2840	2840	2840	2840	0
364	20250207	142100	45017575	2840	2840	2840	2840	0
365	20250207	142000	45017575	2840	2840	2840	2840	15
366	20250207	141900	44974975	2850	2850	2850	2850	0
367	20250207	141800	44974975	2850	2850	2850	2850	0
368	20250207	141700	44974975	2850	2850	2850	2850	0
369	20250207	141600	44974975	2850	2850	2850	2850	0
370	20250207	141500	44974975	2850	2835	2850	2835	2
371	20250207	141400	44969290	2835	2835	2835	2835	5
372	20250207	141300	44955115	2850	2835	2850	2835	3
373	20250207	141200	44946580	2830	2830	2830	2830	0
374	20250207	141100	44946580	2830	2830	2830	2830	0
375	20250207	141000	44946580	2830	2835	2835	2830	37
376	20250207	140900	44841850	2835	2835	2835	2835	0
377	20250207	140800	44841850	2835	2835	2835	2835	1
378	20250207	140700	44839015	2855	2855	2855	2855	0
379	20250207	140600	44839015	2855	2835	2855	2835	2
380	20250207	140500	44833325	2835	2830	2855	2830	234
381	20250207	140400	44167315	2835	2830	2835	2830	2
382	20250207	140300	44161650	2830	2830	2830	2830	1
383	20250207	140200	44158820	2830	2825	2830	2825	21
384	20250207	140100	44099490	2830	2830	2830	2830	1
385	20250207	140000	44096660	2830	2830	2830	2830	0
386	20250207	135900	44096660	2830	2830	2830	2830	0
387	20250207	135800	44096660	2830	2830	2830	2830	0
388	20250207	135700	44096660	2830	2830	2830	2830	1
389	20250207	135600	44093830	2830	2825	2830	2825	71
390	20250207	135500	43893155	2820	2820	2820	2805	696
391	20250207	135400	41934800	2820	2825	2825	2820	71
392	20250207	135300	41734535	2830	2830	2830	2830	0
393	20250207	135200	41734535	2830	2830	2830	2830	1
394	20250207	135100	41731705	2830	2830	2830	2830	2
395	20250207	135000	41726045	2830	2830	2830	2830	0
396	20250207	134900	41726045	2830	2830	2830	2830	0
397	20250207	134800	41726045	2830	2830	2830	2830	0
398	20250207	134700	41726045	2830	2830	2830	2830	0
399	20250207	134600	41726045	2830	2830	2830	2830	0
400	20250207	134500	41726045	2830	2830	2830	2830	0
401	20250207	134400	41726045	2830	2830	2830	2830	9
402	20250207	134300	41700575	2830	2830	2830	2830	1
403	20250207	134200	41697745	2850	2830	2850	2830	80
404	20250207	134100	41471160	2830	2830	2830	2830	0
405	20250207	134000	41471160	2830	2830	2830	2830	5
406	20250207	133900	41457010	2830	2830	2830	2830	0
407	20250207	133800	41457010	2830	2830	2830	2830	0
408	20250207	133700	41457010	2830	2830	2830	2830	0
409	20250207	133600	41457010	2830	2830	2830	2830	0
410	20250207	133500	41457010	2830	2830	2830	2830	0
411	20250207	133400	41457010	2830	2830	2830	2830	0
412	20250207	133300	41457010	2830	2830	2830	2830	0
413	20250207	133200	41457010	2830	2830	2830	2830	0
414	20250207	133100	41457010	2830	2830	2830	2830	0
415	20250207	133000	41457010	2830	2830	2830	2830	10
416	20250207	132900	41428710	2830	2825	2830	2825	3
417	20250207	132800	41420225	2825	2825	2825	2825	1
418	20250207	132700	41417400	2825	2830	2850	2825	318
419	20250207	132600	40516075	2825	2825	2825	2825	500
420	20250207	132500	39103575	2825	2825	2825	2825	3
421	20250207	132400	39095100	2810	2810	2810	2810	1
422	20250207	132300	39092290	2810	2815	2815	2810	1146
423	20250207	132200	35869250	2825	2825	2825	2825	0
424	20250207	132100	35869250	2825	2825	2825	2825	0
425	20250207	132000	35869250	2825	2820	2825	2820	2
426	20250207	131900	35863605	2815	2820	2820	2815	2
427	20250207	131800	35857970	2820	2820	2820	2820	0
428	20250207	131700	35857970	2820	2820	2820	2820	0
429	20250207	131600	35857970	2820	2815	2825	2815	4
430	20250207	131500	35846690	2825	2825	2825	2825	0
431	20250207	131400	35846690	2825	2825	2825	2825	0
432	20250207	131300	35846690	2825	2825	2825	2825	0
433	20250207	131200	35846690	2825	2825	2825	2825	0
434	20250207	131100	35846690	2825	2825	2825	2825	0
435	20250207	131000	35846690	2825	2825	2825	2825	0
436	20250207	130900	35846690	2825	2825	2825	2825	20
437	20250207	130800	35790190	2825	2825	2825	2825	0
438	20250207	130700	35790190	2825	2820	2825	2820	23
439	20250207	130600	35725325	2825	2825	2825	2825	0
440	20250207	130500	35725325	2825	2825	2825	2825	0
441	20250207	130400	35725325	2825	2825	2825	2825	0
442	20250207	130300	35725325	2825	2825	2825	2825	0
443	20250207	130200	35725325	2825	2825	2825	2825	3
444	20250207	130100	35716850	2825	2825	2825	2825	0
445	20250207	130000	35716850	2825	2830	2830	2825	10
446	20250207	125900	35688575	2835	2835	2835	2835	2
447	20250207	125800	35682905	2835	2835	2835	2835	2
448	20250207	125700	35677235	2835	2835	2835	2835	0
449	20250207	125600	35677235	2835	2835	2835	2835	0
450	20250207	125500	35677235	2835	2835	2835	2835	0
451	20250207	125400	35677235	2835	2835	2835	2835	52
452	20250207	125300	35529815	2835	2835	2835	2835	0
453	20250207	125200	35529815	2835	2835	2835	2835	0
454	20250207	125100	35529815	2835	2835	2835	2835	0
455	20250207	125000	35529815	2835	2835	2835	2835	0
456	20250207	124900	35529815	2835	2835	2835	2835	0
457	20250207	124800	35529815	2835	2835	2835	2835	0
458	20250207	124700	35529815	2835	2830	2835	2830	8
459	20250207	124600	35507160	2830	2830	2830	2830	3
460	20250207	124500	35498670	2835	2835	2835	2835	17
461	20250207	124400	35450475	2830	2830	2830	2830	0
462	20250207	124300	35450475	2830	2830	2830	2830	0
463	20250207	124200	35450475	2830	2830	2830	2830	0
464	20250207	124100	35450475	2830	2830	2830	2830	1
465	20250207	124000	35447645	2830	2830	2830	2830	5
466	20250207	123900	35433495	2825	2825	2825	2825	1
467	20250207	123800	35430670	2825	2825	2825	2825	0
468	20250207	123700	35430670	2825	2825	2825	2825	0
469	20250207	123600	35430670	2825	2825	2830	2825	55
470	20250207	123500	35275190	2825	2825	2825	2825	0
471	20250207	123400	35275190	2825	2825	2825	2825	2
472	20250207	123300	35269540	2835	2825	2835	2825	37
473	20250207	123200	35164665	2825	2825	2825	2825	24
474	20250207	123100	35096865	2825	2825	2850	2825	20
475	20250207	123000	35040090	2835	2825	2835	2815	199
476	20250207	122900	34478695	2830	2835	2835	2830	270
477	20250207	122800	33714450	2855	2855	2855	2855	0
478	20250207	122700	33714450	2855	2855	2855	2855	0
479	20250207	122600	33714450	2855	2855	2855	2855	0
480	20250207	122500	33714450	2855	2855	2855	2855	0
481	20250207	122400	33714450	2855	2855	2855	2855	0
482	20250207	122300	33714450	2855	2855	2855	2855	0
483	20250207	122200	33714450	2855	2855	2855	2855	0
484	20250207	122100	33714450	2855	2855	2855	2855	0
485	20250207	122000	33714450	2855	2855	2855	2855	0
486	20250207	121900	33714450	2855	2855	2855	2855	0
487	20250207	121800	33714450	2855	2855	2855	2855	0
488	20250207	121700	33714450	2855	2855	2855	2855	0
489	20250207	121600	33714450	2855	2855	2855	2855	0
490	20250207	121500	33714450	2855	2855	2855	2855	0
491	20250207	121400	33714450	2855	2855	2855	2855	0
492	20250207	121300	33714450	2855	2855	2855	2855	0
493	20250207	121200	33714450	2855	2855	2855	2855	0
494	20250207	121100	33714450	2855	2855	2855	2855	0
495	20250207	121000	33714450	2855	2855	2855	2855	0
496	20250207	120900	33714450	2855	2855	2855	2855	0
497	20250207	120800	33714450	2855	2855	2855	2855	0
498	20250207	120700	33714450	2855	2855	2855	2855	0
499	20250207	120600	33714450	2855	2855	2855	2855	0
500	20250207	120500	33714450	2855	2855	2855	2855	0
501	20250207	120400	33714450	2855	2855	2855	2855	37
502	20250207	120300	33608815	2855	2855	2855	2855	0
503	20250207	120200	33608815	2855	2855	2855	2855	0
504	20250207	120100	33608815	2855	2855	2855	2855	0
505	20250207	120000	33608815	2855	2855	2855	2855	0
506	20250207	115900	33608815	2855	2855	2855	2855	0
507	20250207	115800	33608815	2855	2855	2855	2855	1
508	20250207	115700	33605960	2835	2835	2835	2835	0
509	20250207	115600	33605960	2835	2835	2835	2835	0
510	20250207	115500	33605960	2835	2835	2835	2835	1
511	20250207	115400	33603125	2855	2855	2855	2855	0
512	20250207	115300	33603125	2855	2855	2855	2855	0
513	20250207	115200	33603125	2855	2855	2855	2855	0
514	20250207	115100	33603125	2855	2855	2855	2855	0
515	20250207	115000	33603125	2855	2855	2855	2855	0
516	20250207	114900	33603125	2855	2855	2855	2855	0
517	20250207	114800	33603125	2855	2855	2855	2855	0
518	20250207	114700	33603125	2855	2855	2855	2855	0
519	20250207	114600	33603125	2855	2855	2855	2855	0
520	20250207	114500	33603125	2855	2855	2855	2855	1
521	20250207	114400	33600270	2855	2855	2855	2855	0
522	20250207	114300	33600270	2855	2855	2855	2855	0
523	20250207	114200	33600270	2855	2855	2855	2855	0
524	20250207	114100	33600270	2855	2855	2855	2855	0
525	20250207	114000	33600270	2855	2855	2855	2855	0
526	20250207	113900	33600270	2855	2855	2855	2855	0
527	20250207	113800	33600270	2855	2840	2855	2840	31
528	20250207	113700	33512215	2840	2840	2840	2830	79
529	20250207	113600	33288105	2860	2860	2860	2860	0
530	20250207	113500	33288105	2860	2860	2860	2860	0
531	20250207	113400	33288105	2860	2860	2860	2860	0
532	20250207	113300	33288105	2860	2860	2860	2860	0
533	20250207	113200	33288105	2860	2860	2860	2860	0
534	20250207	113100	33288105	2860	2860	2860	2860	0
535	20250207	113000	33288105	2860	2860	2860	2860	0
536	20250207	112900	33288105	2860	2860	2860	2860	0
537	20250207	112800	33288105	2860	2860	2860	2860	0
538	20250207	112700	33288105	2860	2860	2860	2860	0
539	20250207	112600	33288105	2860	2860	2860	2860	0
540	20250207	112500	33288105	2860	2860	2860	2860	0
541	20250207	112400	33288105	2860	2860	2860	2860	0
542	20250207	112300	33288105	2860	2860	2860	2860	0
543	20250207	112200	33288105	2860	2860	2860	2860	0
544	20250207	112100	33288105	2860	2860	2860	2860	0
545	20250207	112000	33288105	2860	2860	2860	2860	0
546	20250207	111900	33288105	2860	2860	2860	2860	0
547	20250207	111800	33288105	2860	2855	2860	2855	21
548	20250207	111700	33228120	2860	2855	2860	2855	30
549	20250207	111600	33142460	2855	2840	2855	2830	279
550	20250207	111500	32352685	2860	2840	2860	2840	1865
551	20250207	111400	27055055	2840	2840	2840	2840	3
552	20250207	111300	27046535	2840	2840	2840	2840	10
553	20250207	111200	27018135	2855	2855	2855	2855	0
554	20250207	111100	27018135	2855	2855	2855	2855	0
555	20250207	111000	27018135	2855	2855	2855	2855	0
556	20250207	110900	27018135	2855	2855	2855	2855	0
557	20250207	110800	27018135	2855	2855	2855	2855	0
558	20250207	110700	27018135	2855	2855	2855	2855	0
559	20250207	110600	27018135	2855	2855	2855	2855	0
560	20250207	110500	27018135	2855	2855	2855	2855	0
561	20250207	110400	27018135	2855	2855	2855	2855	0
562	20250207	110300	27018135	2855	2855	2855	2855	0
563	20250207	110200	27018135	2855	2855	2855	2855	0
564	20250207	110100	27018135	2855	2855	2855	2855	0
565	20250207	110000	27018135	2855	2855	2855	2855	1
566	20250207	105900	27015280	2850	2850	2850	2850	0
567	20250207	105800	27015280	2850	2850	2850	2850	5
568	20250207	105700	27001030	2850	2850	2850	2850	1
569	20250207	105600	26998180	2830	2830	2830	2830	0
570	20250207	105500	26998180	2830	2830	2830	2830	1
571	20250207	105400	26995350	2835	2835	2835	2835	0
572	20250207	105300	26995350	2835	2835	2835	2835	0
573	20250207	105200	26995350	2835	2840	2845	2835	19
574	20250207	105100	26941420	2845	2845	2845	2845	0
575	20250207	105000	26941420	2845	2845	2845	2845	0
576	20250207	104900	26941420	2845	2845	2845	2845	0
577	20250207	104800	26941420	2845	2845	2845	2845	0
578	20250207	104700	26941420	2845	2845	2845	2845	0
579	20250207	104600	26941420	2845	2830	2845	2830	58
580	20250207	104500	26776995	2830	2830	2830	2830	0
581	20250207	104400	26776995	2830	2830	2830	2830	2
582	20250207	104300	26771335	2825	2825	2825	2825	4
583	20250207	104200	26760035	2825	2825	2825	2825	1
584	20250207	104100	26757210	2825	2825	2825	2825	0
585	20250207	104000	26757210	2825	2825	2825	2825	0
586	20250207	103900	26757210	2825	2825	2825	2825	2
587	20250207	103800	26751560	2825	2825	2830	2825	12
588	20250207	103700	26717615	2825	2825	2830	2825	101
589	20250207	103600	26431795	2830	2830	2830	2830	0
590	20250207	103500	26431795	2830	2830	2830	2830	0
591	20250207	103400	26431795	2830	2830	2830	2830	0
592	20250207	103300	26431795	2830	2830	2830	2830	0
593	20250207	103200	26431795	2830	2830	2830	2830	0
594	20250207	103100	26431795	2830	2830	2830	2830	0
595	20250207	103000	26431795	2830	2830	2830	2830	0
596	20250207	102900	26431795	2830	2830	2830	2830	0
597	20250207	102800	26431795	2830	2825	2830	2825	2
598	20250207	102700	26426140	2830	2830	2830	2830	0
599	20250207	102600	26426140	2830	2825	2830	2825	44
600	20250207	102500	26301730	2830	2825	2830	2825	42
601	20250207	102400	26182905	2825	2825	2825	2825	0
602	20250207	102300	26182905	2825	2825	2825	2825	0
603	20250207	102200	26182905	2825	2825	2825	2825	0
604	20250207	102100	26182905	2825	2825	2825	2825	0
605	20250207	102000	26182905	2825	2825	2825	2825	28
606	20250207	101900	26103805	2855	2820	2860	2820	185
607	20250207	101800	25578755	2820	2820	2820	2820	3
608	20250207	101700	25570295	2855	2820	2855	2820	762
609	20250207	101600	23407625	2815	2820	2820	2815	1057
610	20250207	101500	20432165	2830	2830	2830	2830	0
611	20250207	101400	20432165	2830	2830	2830	2830	0
612	20250207	101300	20432165	2830	2830	2830	2830	1
613	20250207	101200	20429335	2820	2820	2820	2820	0
614	20250207	101100	20429335	2820	2815	2820	2815	952
615	20250207	101000	17749415	2815	2815	2815	2815	0
616	20250207	100900	17749415	2815	2810	2815	2810	10
617	20250207	100800	17721290	2810	2810	2815	2805	318
618	20250207	100700	16828250	2810	2805	2810	2805	545
619	20250207	100600	15299025	2810	2810	2810	2810	1
620	20250207	100500	15296215	2810	2810	2810	2810	0
621	20250207	100400	15296215	2810	2810	2810	2810	442
622	20250207	100300	14054195	2810	2810	2810	2810	0
623	20250207	100200	14054195	2810	2815	2815	2810	112
624	20250207	100100	13739230	2820	2815	2820	2815	2
625	20250207	100000	13733595	2810	2810	2810	2810	1
626	20250207	095900	13730785	2815	2825	2825	2805	2002
627	20250207	095800	8111510	2825	2825	2825	2825	0
628	20250207	095700	8111510	2825	2825	2825	2825	0
629	20250207	095600	8111510	2825	2825	2825	2825	1
630	20250207	095500	8108685	2825	2825	2825	2825	0
631	20250207	095400	8108685	2825	2815	2825	2815	179
632	20250207	095300	7604780	2815	2815	2815	2815	200
633	20250207	095200	7041780	2815	2815	2815	2815	0
634	20250207	095100	7041780	2815	2825	2825	2810	934
635	20250207	095000	4415025	2830	2830	2830	2830	0
636	20250207	094900	4415025	2830	2830	2830	2830	0
637	20250207	094800	4415025	2830	2830	2830	2830	0
638	20250207	094700	4415025	2830	2830	2830	2830	0
639	20250207	094600	4415025	2830	2830	2830	2830	1
640	20250207	094500	4412195	2830	2830	2830	2830	0
641	20250207	094400	4412195	2830	2830	2830	2830	30
642	20250207	094300	4327295	2830	2830	2830	2830	0
643	20250207	094200	4327295	2830	2835	2850	2830	429
644	20250207	094100	3113040	2840	2835	2845	2835	65
645	20250207	094000	2928480	2835	2835	2855	2835	21
646	20250207	093900	2868845	2845	2845	2845	2845	0
647	20250207	093800	2868845	2845	2835	2845	2835	10
648	20250207	093700	2840405	2850	2850	2850	2850	0
649	20250207	093600	2840405	2850	2835	2850	2835	8
650	20250207	093500	2817665	2850	2835	2850	2835	2
651	20250207	093400	2811980	2835	2835	2835	2835	0
652	20250207	093300	2811980	2835	2835	2835	2835	0
653	20250207	093200	2811980	2835	2835	2835	2835	0
654	20250207	093100	2811980	2835	2835	2835	2835	0
655	20250207	093000	2811980	2835	2835	2855	2830	80
656	20250207	092900	2584870	2855	2855	2855	2855	0
657	20250207	092800	2584870	2855	2855	2855	2855	0
658	20250207	092700	2584870	2855	2835	2855	2835	9
659	20250207	092600	2559315	2835	2835	2855	2835	140
660	20250207	092500	2161205	2830	2820	2835	2820	124
661	20250207	092400	1810210	2845	2820	2845	2820	66
662	20250207	092300	1623890	2820	2830	2830	2820	31
663	20250207	092200	1536200	2850	2850	2850	2850	0
664	20250207	092100	1536200	2850	2850	2850	2850	5
665	20250207	092000	1521950	2850	2850	2850	2850	0
666	20250207	091900	1521950	2850	2850	2850	2850	0
667	20250207	091800	1521950	2850	2850	2850	2850	0
668	20250207	091700	1521950	2850	2850	2850	2850	0
669	20250207	091600	1521950	2850	2825	2850	2820	35
670	20250207	091500	1423015	2825	2820	2835	2820	118
671	20250207	091400	1088975	2860	2860	2860	2860	5
672	20250207	091300	1074675	2860	2855	2860	2855	60
673	20250207	091200	903245	2855	2820	2855	2820	57
674	20250207	091100	741910	2810	2810	2810	2810	0
675	20250207	091000	741910	2810	2810	2810	2810	0
676	20250207	090900	741910	2810	2810	2810	2810	6
677	20250207	090800	725050	2815	2815	2815	2815	10
678	20250207	090700	696900	2805	2805	2805	2805	0
679	20250207	090600	696900	2805	2815	2815	2805	100
680	20250207	090500	415690	2820	2820	2820	2820	42
681	20250207	090400	297250	2825	2830	2830	2825	90
682	20250207	090300	42650	2830	2835	2835	2830	4
683	20250207	090200	31315	2840	2855	2855	2840	11
684	20250207	090100	0	2860	2860	2860	2860	0
685	20250207	090000	0	2860	2860	2860	2860	0