KissMeData/263050/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	205900	62591378	1872	1872	1872	1872	300
3	20250205	205800	62591378	1872	1872	1872	1872	0
4	20250205	205700	62591378	1872	1872	1872	1872	0
5	20250205	205600	62591378	1872	1872	1872	1872	0
6	20250205	205500	62591378	1872	1872	1872	1872	0
7	20250205	205400	62591378	1872	1872	1872	1872	0
8	20250205	205300	62591378	1872	1872	1872	1872	0
9	20250205	205200	62591378	1872	1872	1872	1872	0
10	20250205	205100	62591378	1872	1872	1872	1872	0
11	20250205	205000	62591378	1872	1872	1872	1872	0
12	20250205	204900	62591378	1872	1872	1872	1872	0
13	20250205	204800	62591378	1872	1872	1872	1872	0
14	20250205	204700	62591378	1872	1872	1872	1872	0
15	20250205	204600	62591378	1872	1872	1872	1872	0
16	20250205	204500	62591378	1872	1872	1872	1872	0
17	20250205	204400	62591378	1872	1872	1872	1872	0
18	20250205	204300	62591378	1872	1872	1872	1872	0
19	20250205	204200	62591378	1872	1872	1872	1872	0
20	20250205	204100	62591378	1872	1872	1872	1872	0
21	20250205	204000	62591378	1872	1872	1872	1872	0
22	20250205	203900	62591378	1872	1872	1872	1872	0
23	20250205	203800	62591378	1872	1872	1872	1872	0
24	20250205	203700	62591378	1872	1872	1872	1872	0
25	20250205	203600	62591378	1872	1872	1872	1872	0
26	20250205	203500	62591378	1872	1872	1872	1872	0
27	20250205	203400	62591378	1872	1872	1872	1872	0
28	20250205	203300	62591378	1872	1872	1872	1872	0
29	20250205	203200	62591378	1872	1872	1872	1872	0
30	20250205	203100	62591378	1872	1872	1872	1872	0
31	20250205	203000	62591378	1872	1872	1872	1872	0
32	20250205	202900	62591378	1872	1872	1872	1872	300
33	20250205	202800	62591378	1872	1872	1872	1872	0
34	20250205	202700	62591378	1872	1872	1872	1872	0
35	20250205	202600	62591378	1872	1872	1872	1872	0
36	20250205	202500	62591378	1872	1872	1872	1872	0
37	20250205	202400	62591378	1872	1872	1872	1872	0
38	20250205	202300	62591378	1872	1872	1872	1872	0
39	20250205	202200	62591378	1872	1872	1872	1872	0
40	20250205	202100	62591378	1872	1872	1872	1872	0
41	20250205	202000	62591378	1872	1872	1872	1872	0
42	20250205	201900	62591378	1872	1872	1872	1872	0
43	20250205	201800	62591378	1872	1872	1872	1872	0
44	20250205	201700	62591378	1872	1872	1872	1872	0
45	20250205	201600	62591378	1872	1872	1872	1872	0
46	20250205	201500	62591378	1872	1872	1872	1872	0
47	20250205	201400	62591378	1872	1872	1872	1872	0
48	20250205	201300	62591378	1872	1872	1872	1872	0
49	20250205	201200	62591378	1872	1872	1872	1872	0
50	20250205	201100	62591378	1872	1872	1872	1872	0
51	20250205	201000	62591378	1872	1872	1872	1872	0
52	20250205	200900	62591378	1872	1872	1872	1872	0
53	20250205	200800	62591378	1872	1872	1872	1872	0
54	20250205	200700	62591378	1872	1872	1872	1872	0
55	20250205	200600	62591378	1872	1872	1872	1872	0
56	20250205	200500	62591378	1872	1872	1872	1872	0
57	20250205	200400	62591378	1872	1872	1872	1872	0
58	20250205	200300	62591378	1872	1872	1872	1872	0
59	20250205	200200	62591378	1872	1872	1872	1872	0
60	20250205	200100	62591378	1872	1872	1872	1872	0
61	20250205	200000	62591378	1872	1872	1872	1872	0
62	20250205	195900	62591378	1872	1872	1872	1872	300
63	20250205	195800	62591378	1872	1872	1872	1872	0
64	20250205	195700	62591378	1872	1872	1872	1872	0
65	20250205	195600	62591378	1872	1872	1872	1872	0
66	20250205	195500	62591378	1872	1872	1872	1872	0
67	20250205	195400	62591378	1872	1872	1872	1872	0
68	20250205	195300	62591378	1872	1872	1872	1872	0
69	20250205	195200	62591378	1872	1872	1872	1872	0
70	20250205	195100	62591378	1872	1872	1872	1872	0
71	20250205	195000	62591378	1872	1872	1872	1872	0
72	20250205	194900	62591378	1872	1872	1872	1872	0
73	20250205	194800	62591378	1872	1872	1872	1872	0
74	20250205	194700	62591378	1872	1872	1872	1872	0
75	20250205	194600	62591378	1872	1872	1872	1872	0
76	20250205	194500	62591378	1872	1872	1872	1872	0
77	20250205	194400	62591378	1872	1872	1872	1872	0
78	20250205	194300	62591378	1872	1872	1872	1872	0
79	20250205	194200	62591378	1872	1872	1872	1872	0
80	20250205	194100	62591378	1872	1872	1872	1872	0
81	20250205	194000	62591378	1872	1872	1872	1872	0
82	20250205	193900	62591378	1872	1872	1872	1872	0
83	20250205	193800	62591378	1872	1872	1872	1872	0
84	20250205	193700	62591378	1872	1872	1872	1872	0
85	20250205	193600	62591378	1872	1872	1872	1872	0
86	20250205	193500	62591378	1872	1872	1872	1872	0
87	20250205	193400	62591378	1872	1872	1872	1872	0
88	20250205	193300	62591378	1872	1872	1872	1872	0
89	20250205	193200	62591378	1872	1872	1872	1872	0
90	20250205	193100	62591378	1872	1872	1872	1872	0
91	20250205	193000	62591378	1872	1872	1872	1872	0
92	20250205	192900	62591378	1872	1872	1872	1872	300
93	20250205	192800	62591378	1872	1872	1872	1872	0
94	20250205	192700	62591378	1872	1872	1872	1872	0
95	20250205	192600	62591378	1872	1872	1872	1872	0
96	20250205	192500	62591378	1872	1872	1872	1872	0
97	20250205	192400	62591378	1872	1872	1872	1872	0
98	20250205	192300	62591378	1872	1872	1872	1872	0
99	20250205	192200	62591378	1872	1872	1872	1872	0
100	20250205	192100	62591378	1872	1872	1872	1872	0
101	20250205	192000	62591378	1872	1872	1872	1872	0
102	20250205	191900	62591378	1872	1872	1872	1872	0
103	20250205	191800	62591378	1872	1872	1872	1872	0
104	20250205	191700	62591378	1872	1872	1872	1872	0
105	20250205	191600	62591378	1872	1872	1872	1872	0
106	20250205	191500	62591378	1872	1872	1872	1872	0
107	20250205	191400	62591378	1872	1872	1872	1872	0
108	20250205	191300	62591378	1872	1872	1872	1872	0
109	20250205	191200	62591378	1872	1872	1872	1872	0
110	20250205	191100	62591378	1872	1872	1872	1872	0
111	20250205	191000	62591378	1872	1872	1872	1872	0
112	20250205	190900	62591378	1872	1872	1872	1872	0
113	20250205	190800	62591378	1872	1872	1872	1872	0
114	20250205	190700	62591378	1872	1872	1872	1872	0
115	20250205	190600	62591378	1872	1872	1872	1872	0
116	20250205	190500	62591378	1872	1872	1872	1872	0
117	20250205	190400	62591378	1872	1872	1872	1872	0
118	20250205	190300	62591378	1872	1872	1872	1872	0
119	20250205	190200	62591378	1872	1872	1872	1872	0
120	20250205	190100	62591378	1872	1872	1872	1872	0
121	20250205	190000	62591378	1872	1872	1872	1872	0
122	20250205	185900	62591378	1872	1872	1872	1872	300
123	20250205	185800	62591378	1872	1872	1872	1872	0
124	20250205	185700	62591378	1872	1872	1872	1872	0
125	20250205	185600	62591378	1872	1872	1872	1872	0
126	20250205	185500	62591378	1872	1872	1872	1872	0
127	20250205	185400	62591378	1872	1872	1872	1872	0
128	20250205	185300	62591378	1872	1872	1872	1872	0
129	20250205	185200	62591378	1872	1872	1872	1872	0
130	20250205	185100	62591378	1872	1872	1872	1872	0
131	20250205	185000	62591378	1872	1872	1872	1872	0
132	20250205	184900	62591378	1872	1872	1872	1872	0
133	20250205	184800	62591378	1872	1872	1872	1872	0
134	20250205	184700	62591378	1872	1872	1872	1872	0
135	20250205	184600	62591378	1872	1872	1872	1872	0
136	20250205	184500	62591378	1872	1872	1872	1872	0
137	20250205	184400	62591378	1872	1872	1872	1872	0
138	20250205	184300	62591378	1872	1872	1872	1872	0
139	20250205	184200	62591378	1872	1872	1872	1872	0
140	20250205	184100	62591378	1872	1872	1872	1872	0
141	20250205	184000	62591378	1872	1872	1872	1872	0
142	20250205	183900	62591378	1872	1872	1872	1872	0
143	20250205	183800	62591378	1872	1872	1872	1872	0
144	20250205	183700	62591378	1872	1872	1872	1872	0
145	20250205	183600	62591378	1872	1872	1872	1872	0
146	20250205	183500	62591378	1872	1872	1872	1872	0
147	20250205	183400	62591378	1872	1872	1872	1872	0
148	20250205	183300	62591378	1872	1872	1872	1872	0
149	20250205	183200	62591378	1872	1872	1872	1872	0
150	20250205	183100	62591378	1872	1872	1872	1872	0
151	20250205	183000	62591378	1872	1872	1872	1872	0
152	20250205	182900	62591378	1872	1872	1872	1872	300
153	20250205	182800	62591378	1872	1872	1872	1872	0
154	20250205	182700	62591378	1872	1872	1872	1872	0
155	20250205	182600	62591378	1872	1872	1872	1872	0
156	20250205	182500	62591378	1872	1872	1872	1872	0
157	20250205	182400	62591378	1872	1872	1872	1872	0
158	20250205	182300	62591378	1872	1872	1872	1872	0
159	20250205	182200	62591378	1872	1872	1872	1872	0
160	20250205	182100	62591378	1872	1872	1872	1872	0
161	20250205	182000	62591378	1872	1872	1872	1872	0
162	20250205	181900	62591378	1872	1872	1872	1872	0
163	20250205	181800	62591378	1872	1872	1872	1872	0
164	20250205	181700	62591378	1872	1872	1872	1872	0
165	20250205	181600	62591378	1872	1872	1872	1872	0
166	20250205	181500	62591378	1872	1872	1872	1872	0
167	20250205	181400	62591378	1872	1872	1872	1872	0
168	20250205	181300	62591378	1872	1872	1872	1872	0
169	20250205	181200	62591378	1872	1872	1872	1872	0
170	20250205	181100	62591378	1872	1872	1872	1872	0
171	20250205	181000	62591378	1872	1872	1872	1872	0
172	20250205	180900	62591378	1872	1872	1872	1872	0
173	20250205	180800	62591378	1872	1872	1872	1872	0
174	20250205	180700	62591378	1872	1872	1872	1872	0
175	20250205	180600	62591378	1872	1872	1872	1872	0
176	20250205	180500	62591378	1872	1872	1872	1872	0
177	20250205	180400	62591378	1872	1872	1872	1872	0
178	20250205	180300	62591378	1872	1872	1872	1872	0
179	20250205	180200	62591378	1872	1872	1872	1872	0
180	20250205	180100	62591378	1872	1872	1872	1872	0
181	20250205	180000	62591378	1872	1872	1872	1872	0
182	20250205	175900	62591378	1872	1872	1872	1872	300
183	20250205	175800	62591378	1872	1872	1872	1872	0
184	20250205	175700	62591378	1872	1872	1872	1872	0
185	20250205	175600	62591378	1872	1872	1872	1872	0
186	20250205	175500	62591378	1872	1872	1872	1872	0
187	20250205	175400	62591378	1872	1872	1872	1872	0
188	20250205	175300	62591378	1872	1872	1872	1872	0
189	20250205	175200	62591378	1872	1872	1872	1872	0
190	20250205	175100	62591378	1872	1872	1872	1872	0
191	20250205	175000	62591378	1872	1872	1872	1872	0
192	20250205	174900	62591378	1872	1872	1872	1872	0
193	20250205	174800	62591378	1872	1872	1872	1872	0
194	20250205	174700	62591378	1872	1872	1872	1872	0
195	20250205	174600	62591378	1872	1872	1872	1872	0
196	20250205	174500	62591378	1872	1872	1872	1872	0
197	20250205	174400	62591378	1872	1872	1872	1872	0
198	20250205	174300	62591378	1872	1872	1872	1872	0
199	20250205	174200	62591378	1872	1872	1872	1872	0
200	20250205	174100	62591378	1872	1872	1872	1872	0
201	20250205	174000	62591378	1872	1872	1872	1872	0
202	20250205	173900	62591378	1872	1872	1872	1872	0
203	20250205	173800	62591378	1872	1872	1872	1872	0
204	20250205	173700	62591378	1872	1872	1872	1872	0
205	20250205	173600	62591378	1872	1872	1872	1872	0
206	20250205	173500	62591378	1872	1872	1872	1872	0
207	20250205	173400	62591378	1872	1872	1872	1872	0
208	20250205	173300	62591378	1872	1872	1872	1872	0
209	20250205	173200	62591378	1872	1872	1872	1872	0
210	20250205	173100	62591378	1872	1872	1872	1872	0
211	20250205	173000	62591378	1872	1872	1872	1872	0
212	20250205	172900	62591378	1872	1872	1872	1872	300
213	20250205	172800	62591378	1872	1872	1872	1872	0
214	20250205	172700	62591378	1872	1872	1872	1872	0
215	20250205	172600	62591378	1872	1872	1872	1872	0
216	20250205	172500	62591378	1872	1872	1872	1872	0
217	20250205	172400	62591378	1872	1872	1872	1872	0
218	20250205	172300	62591378	1872	1872	1872	1872	0
219	20250205	172200	62591378	1872	1872	1872	1872	0
220	20250205	172100	62591378	1872	1872	1872	1872	0
221	20250205	172000	62591378	1872	1872	1872	1872	0
222	20250205	171900	62591378	1872	1872	1872	1872	0
223	20250205	171800	62591378	1872	1872	1872	1872	0
224	20250205	171700	62591378	1872	1872	1872	1872	0
225	20250205	171600	62591378	1872	1872	1872	1872	0
226	20250205	171500	62591378	1872	1872	1872	1872	0
227	20250205	171400	62591378	1872	1872	1872	1872	0
228	20250205	171300	62591378	1872	1872	1872	1872	0
229	20250205	171200	62591378	1872	1872	1872	1872	0
230	20250205	171100	62591378	1872	1872	1872	1872	0
231	20250205	171000	62591378	1872	1872	1872	1872	0
232	20250205	170900	62591378	1872	1872	1872	1872	0
233	20250205	170800	62591378	1872	1872	1872	1872	0
234	20250205	170700	62591378	1872	1872	1872	1872	0
235	20250205	170600	62591378	1872	1872	1872	1872	0
236	20250205	170500	62591378	1872	1872	1872	1872	0
237	20250205	170400	62591378	1872	1872	1872	1872	0
238	20250205	170300	62591378	1872	1872	1872	1872	0
239	20250205	170200	62591378	1872	1872	1872	1872	0
240	20250205	170100	62591378	1872	1872	1872	1872	0
241	20250205	170000	62591378	1872	1872	1872	1872	0
242	20250205	165900	62591378	1872	1872	1872	1872	300
243	20250205	165800	62591378	1872	1872	1872	1872	0
244	20250205	165700	62591378	1872	1872	1872	1872	0
245	20250205	165600	62591378	1872	1872	1872	1872	0
246	20250205	165500	62591378	1872	1872	1872	1872	0
247	20250205	165400	62591378	1872	1872	1872	1872	0
248	20250205	165300	62591378	1872	1872	1872	1872	0
249	20250205	165200	62591378	1872	1872	1872	1872	0
250	20250205	165100	62591378	1872	1872	1872	1872	0
251	20250205	165000	62591378	1872	1872	1872	1872	0
252	20250205	164900	62591378	1872	1872	1872	1872	0
253	20250205	164800	62591378	1872	1872	1872	1872	0
254	20250205	164700	62591378	1872	1872	1872	1872	0
255	20250205	164600	62591378	1872	1872	1872	1872	0
256	20250205	164500	62591378	1872	1872	1872	1872	0
257	20250205	164400	62591378	1872	1872	1872	1872	0
258	20250205	164300	62591378	1872	1872	1872	1872	0
259	20250205	164200	62591378	1872	1872	1872	1872	0
260	20250205	164100	62591378	1872	1872	1872	1872	0
261	20250205	164000	62591378	1872	1872	1872	1872	0
262	20250205	163900	62591378	1872	1872	1872	1872	0
263	20250205	163800	62591378	1872	1872	1872	1872	0
264	20250205	163700	62591378	1872	1872	1872	1872	0
265	20250205	163600	62591378	1872	1872	1872	1872	0
266	20250205	163500	62591378	1872	1872	1872	1872	0
267	20250205	163400	62591378	1872	1872	1872	1872	0
268	20250205	163300	62591378	1872	1872	1872	1872	0
269	20250205	163200	62591378	1872	1872	1872	1872	0
270	20250205	163100	62591378	1872	1872	1872	1872	0
271	20250205	163000	62591378	1872	1872	1872	1872	0
272	20250205	162900	62591378	1872	1872	1872	1872	300
273	20250205	162800	62591378	1872	1872	1872	1872	0
274	20250205	162700	62591378	1872	1872	1872	1872	0
275	20250205	162600	62591378	1872	1872	1872	1872	0
276	20250205	162500	62591378	1872	1872	1872	1872	0
277	20250205	162400	62591378	1872	1872	1872	1872	0
278	20250205	162300	62591378	1872	1872	1872	1872	0
279	20250205	162200	62591378	1872	1872	1872	1872	0
280	20250205	162100	62591378	1872	1872	1872	1872	0
281	20250205	162000	62591378	1872	1872	1872	1872	0
282	20250205	161900	62591378	1872	1872	1872	1872	0
283	20250205	161800	62591378	1872	1872	1872	1872	0
284	20250205	161700	62591378	1872	1872	1872	1872	0
285	20250205	161600	62591378	1872	1872	1872	1872	0
286	20250205	161500	62591378	1872	1872	1872	1872	0
287	20250205	161400	62591378	1872	1872	1872	1872	0
288	20250205	161300	62591378	1872	1872	1872	1872	0
289	20250205	161200	62591378	1872	1872	1872	1872	0
290	20250205	161100	62591378	1872	1872	1872	1872	0
291	20250205	161000	62591378	1872	1872	1872	1872	0
292	20250205	160900	62591378	1872	1872	1872	1872	0
293	20250205	160800	62591378	1872	1872	1872	1872	0
294	20250205	160700	62591378	1872	1872	1872	1872	0
295	20250205	160600	62591378	1872	1872	1872	1872	0
296	20250205	160500	62591378	1872	1872	1872	1872	0
297	20250205	160400	62591378	1872	1872	1872	1872	0
298	20250205	160300	62591378	1872	1872	1872	1872	0
299	20250205	160200	62591378	1872	1872	1872	1872	0
300	20250205	160100	62591378	1872	1872	1872	1872	0
301	20250205	160000	62591378	1872	1872	1872	1872	0
302	20250205	155900	62591378	1872	1872	1872	1872	300
303	20250205	155800	62591378	1872	1872	1872	1872	0
304	20250205	155700	62591378	1872	1872	1872	1872	0
305	20250205	155600	62591378	1872	1872	1872	1872	0
306	20250205	155500	62591378	1872	1872	1872	1872	0
307	20250205	155400	62591378	1872	1872	1872	1872	0
308	20250205	155300	62591378	1872	1872	1872	1872	0
309	20250205	155200	62591378	1872	1872	1872	1872	0
310	20250205	155100	62591378	1872	1872	1872	1872	0
311	20250205	155000	62591378	1872	1872	1872	1872	0
312	20250205	154900	62591378	1872	1872	1872	1872	0
313	20250205	154800	62591378	1872	1872	1872	1872	0
314	20250205	154700	62591378	1872	1872	1872	1872	0
315	20250205	154600	62591378	1872	1872	1872	1872	0
316	20250205	154500	62591378	1872	1872	1872	1872	0
317	20250205	154400	62591378	1872	1872	1872	1872	0
318	20250205	154300	62591378	1872	1872	1872	1872	0
319	20250205	154200	62591378	1872	1872	1872	1872	0
320	20250205	154100	62591378	1872	1872	1872	1872	0
321	20250205	154000	62591378	1872	1872	1872	1872	0
322	20250205	153900	62591378	1872	1872	1872	1872	0
323	20250205	153800	62591378	1872	1872	1872	1872	0
324	20250205	153700	62591378	1872	1872	1872	1872	0
325	20250205	153600	62591378	1872	1872	1872	1872	0
326	20250205	153500	62591378	1872	1872	1872	1872	0
327	20250205	153400	62591378	1872	1872	1872	1872	0
328	20250205	153300	62591378	1872	1872	1872	1872	0
329	20250205	153200	62591378	1872	1872	1872	1872	0
330	20250205	153100	62591378	1872	1872	1872	1872	0
331	20250205	153000	62591378	1872	1872	1872	1872	300
332	20250205	152900	62029778	1865	1865	1865	1865	0
333	20250205	152800	62029778	1865	1865	1865	1865	0
334	20250205	152700	62029778	1865	1865	1865	1865	0
335	20250205	152600	62029778	1865	1865	1865	1865	0
336	20250205	152500	62029778	1865	1865	1865	1865	0
337	20250205	152400	62029778	1865	1865	1865	1865	0
338	20250205	152300	62029778	1865	1865	1865	1865	0
339	20250205	152200	62029778	1865	1865	1865	1865	0
340	20250205	152100	62029778	1865	1865	1865	1865	0
341	20250205	152000	62029778	1865	1865	1865	1865	0
342	20250205	151900	62029778	1865	1865	1865	1865	0
343	20250205	151800	62029778	1865	1865	1865	1865	0
344	20250205	151700	62029778	1865	1865	1865	1865	515
345	20250205	151600	61069303	1865	1865	1865	1865	17
346	20250205	151500	61037598	1865	1865	1865	1865	0
347	20250205	151400	61037598	1865	1865	1865	1865	0
348	20250205	151300	61037598	1865	1865	1865	1865	0
349	20250205	151200	61037598	1865	1865	1865	1865	152
350	20250205	151100	60754118	1865	1865	1865	1865	0
351	20250205	151000	60754118	1865	1865	1865	1865	0
352	20250205	150900	60754118	1865	1865	1865	1865	19
353	20250205	150800	60718683	1865	1865	1865	1865	0
354	20250205	150700	60718683	1865	1865	1865	1865	0
355	20250205	150600	60718683	1865	1865	1865	1865	0
356	20250205	150500	60718683	1865	1865	1865	1865	0
357	20250205	150400	60718683	1865	1865	1865	1865	0
358	20250205	150300	60718683	1865	1865	1865	1865	0
359	20250205	150200	60718683	1865	1865	1865	1865	0
360	20250205	150100	60718683	1865	1865	1865	1865	0
361	20250205	150000	60718683	1865	1865	1865	1865	25
362	20250205	145900	60672058	1865	1865	1865	1865	0
363	20250205	145800	60672058	1865	1865	1865	1865	0
364	20250205	145700	60672058	1865	1865	1865	1865	0
365	20250205	145600	60672058	1865	1865	1865	1865	1
366	20250205	145500	60670193	1857	1858	1858	1857	252
367	20250205	145400	60202060	1858	1858	1858	1858	0
368	20250205	145300	60202060	1858	1858	1858	1858	11
369	20250205	145200	60181622	1866	1866	1866	1866	0
370	20250205	145100	60181622	1866	1866	1866	1866	0
371	20250205	145000	60181622	1866	1866	1866	1866	0
372	20250205	144900	60181622	1866	1866	1866	1866	0
373	20250205	144800	60181622	1866	1866	1866	1866	0
374	20250205	144700	60181622	1866	1866	1866	1866	0
375	20250205	144600	60181622	1866	1866	1866	1866	2
376	20250205	144500	60177890	1866	1866	1866	1866	0
377	20250205	144400	60177890	1866	1866	1866	1866	0
378	20250205	144300	60177890	1866	1866	1866	1866	0
379	20250205	144200	60177890	1866	1866	1866	1866	0
380	20250205	144100	60177890	1866	1866	1866	1866	0
381	20250205	144000	60177890	1866	1859	1866	1857	1099
382	20250205	143900	58131564	1857	1857	1857	1857	0
383	20250205	143800	58131564	1857	1857	1857	1857	457
384	20250205	143700	57282915	1857	1857	1857	1857	410
385	20250205	143600	56521545	1857	1857	1857	1857	0
386	20250205	143500	56521545	1857	1857	1857	1857	0
387	20250205	143400	56521545	1857	1857	1857	1857	0
388	20250205	143300	56521545	1857	1857	1857	1857	0
389	20250205	143200	56521545	1857	1857	1857	1857	50
390	20250205	143100	56428695	1857	1857	1857	1857	0
391	20250205	143000	56428695	1857	1857	1857	1857	5
392	20250205	142900	56419410	1857	1857	1857	1857	171
393	20250205	142800	56101863	1857	1857	1857	1857	0
394	20250205	142700	56101863	1857	1857	1857	1857	0
395	20250205	142600	56101863	1857	1857	1857	1857	8
396	20250205	142500	56087007	1857	1857	1857	1857	0
397	20250205	142400	56087007	1857	1857	1857	1857	0
398	20250205	142300	56087007	1857	1857	1857	1857	0
399	20250205	142200	56087007	1857	1857	1857	1857	0
400	20250205	142100	56087007	1857	1857	1857	1857	0
401	20250205	142000	56087007	1857	1857	1857	1857	0
402	20250205	141900	56087007	1857	1857	1857	1857	0
403	20250205	141800	56087007	1857	1857	1857	1857	0
404	20250205	141700	56087007	1857	1857	1857	1857	0
405	20250205	141600	56087007	1857	1857	1857	1857	0
406	20250205	141500	56087007	1857	1857	1857	1857	0
407	20250205	141400	56087007	1857	1857	1857	1857	1
408	20250205	141300	56085150	1856	1856	1856	1856	0
409	20250205	141200	56085150	1856	1856	1856	1856	0
410	20250205	141100	56085150	1856	1856	1856	1856	0
411	20250205	141000	56085150	1856	1856	1856	1856	0
412	20250205	140900	56085150	1856	1856	1856	1856	0
413	20250205	140800	56085150	1856	1856	1856	1856	0
414	20250205	140700	56085150	1856	1856	1856	1856	0
415	20250205	140600	56085150	1856	1856	1856	1856	28
416	20250205	140500	56033182	1856	1856	1856	1856	0
417	20250205	140400	56033182	1856	1856	1856	1856	20
418	20250205	140300	55996062	1855	1855	1855	1855	0
419	20250205	140200	55996062	1855	1855	1855	1855	0
420	20250205	140100	55996062	1855	1855	1855	1855	0
421	20250205	140000	55996062	1855	1855	1855	1855	0
422	20250205	135900	55996062	1855	1855	1855	1855	0
423	20250205	135800	55996062	1855	1855	1855	1855	0
424	20250205	135700	55996062	1855	1855	1855	1855	300
425	20250205	135600	55439562	1856	1856	1856	1856	0
426	20250205	135500	55439562	1856	1856	1856	1856	5
427	20250205	135400	55430282	1856	1856	1856	1856	17
428	20250205	135300	55398730	1857	1857	1857	1857	0
429	20250205	135200	55398730	1857	1858	1858	1857	387
430	20250205	135100	54680006	1858	1859	1859	1858	54
431	20250205	135000	54579656	1865	1865	1865	1865	0
432	20250205	134900	54579656	1865	1865	1865	1865	0
433	20250205	134800	54579656	1865	1865	1865	1865	0
434	20250205	134700	54579656	1865	1865	1865	1865	18
435	20250205	134600	54546086	1865	1865	1865	1865	0
436	20250205	134500	54546086	1865	1865	1865	1865	0
437	20250205	134400	54546086	1865	1865	1865	1865	0
438	20250205	134300	54546086	1865	1865	1865	1865	2
439	20250205	134200	54542356	1858	1858	1858	1858	417
440	20250205	134100	53767570	1858	1858	1858	1858	283
441	20250205	134000	53241756	1865	1865	1865	1865	0
442	20250205	133900	53241756	1865	1865	1865	1865	0
443	20250205	133800	53241756	1865	1865	1865	1865	0
444	20250205	133700	53241756	1865	1865	1865	1865	22
445	20250205	133600	53200726	1865	1865	1865	1865	0
446	20250205	133500	53200726	1865	1865	1865	1865	0
447	20250205	133400	53200726	1865	1865	1865	1865	0
448	20250205	133300	53200726	1865	1865	1865	1865	0
449	20250205	133200	53200726	1865	1865	1865	1865	0
450	20250205	133100	53200726	1865	1865	1865	1865	0
451	20250205	133000	53200726	1865	1865	1865	1865	1
452	20250205	132900	53198861	1857	1857	1857	1857	0
453	20250205	132800	53198861	1857	1857	1857	1856	197
454	20250205	132700	52833046	1858	1858	1858	1858	0
455	20250205	132600	52833046	1858	1859	1859	1858	37
456	20250205	132500	52764284	1859	1861	1861	1859	151
457	20250205	132400	52483328	1862	1862	1862	1862	0
458	20250205	132300	52483328	1862	1863	1863	1862	33
459	20250205	132200	52421859	1866	1866	1866	1866	0
460	20250205	132100	52421859	1866	1866	1866	1866	1
461	20250205	132000	52419993	1866	1866	1866	1866	0
462	20250205	131900	52419993	1866	1866	1866	1866	0
463	20250205	131800	52419993	1866	1866	1866	1866	0
464	20250205	131700	52419993	1866	1866	1866	1863	331
465	20250205	131600	51803267	1870	1870	1870	1870	0
466	20250205	131500	51803267	1870	1870	1870	1870	0
467	20250205	131400	51803267	1870	1870	1870	1870	0
468	20250205	131300	51803267	1870	1870	1870	1870	0
469	20250205	131200	51803267	1870	1870	1870	1870	0
470	20250205	131100	51803267	1870	1870	1870	1870	0
471	20250205	131000	51803267	1870	1870	1870	1870	0
472	20250205	130900	51803267	1870	1870	1870	1870	0
473	20250205	130800	51803267	1870	1870	1870	1870	0
474	20250205	130700	51803267	1870	1870	1870	1870	0
475	20250205	130600	51803267	1870	1870	1870	1870	0
476	20250205	130500	51803267	1870	1870	1870	1870	0
477	20250205	130400	51803267	1870	1870	1870	1870	0
478	20250205	130300	51803267	1870	1870	1870	1870	0
479	20250205	130200	51803267	1870	1870	1870	1870	0
480	20250205	130100	51803267	1870	1870	1870	1870	0
481	20250205	130000	51803267	1870	1870	1870	1870	0
482	20250205	125900	51803267	1870	1870	1870	1870	0
483	20250205	125800	51803267	1870	1870	1870	1870	0
484	20250205	125700	51803267	1870	1870	1870	1870	0
485	20250205	125600	51803267	1870	1870	1870	1870	0
486	20250205	125500	51803267	1870	1870	1870	1870	0
487	20250205	125400	51803267	1870	1870	1870	1870	0
488	20250205	125300	51803267	1870	1870	1870	1870	0
489	20250205	125200	51803267	1870	1870	1870	1870	0
490	20250205	125100	51803267	1870	1870	1870	1870	0
491	20250205	125000	51803267	1870	1870	1870	1870	0
492	20250205	124900	51803267	1870	1870	1870	1870	0
493	20250205	124800	51803267	1870	1870	1870	1870	0
494	20250205	124700	51803267	1870	1870	1870	1870	0
495	20250205	124600	51803267	1870	1870	1870	1870	0
496	20250205	124500	51803267	1870	1870	1870	1870	0
497	20250205	124400	51803267	1870	1870	1870	1870	0
498	20250205	124300	51803267	1870	1870	1870	1870	0
499	20250205	124200	51803267	1870	1870	1870	1870	0
500	20250205	124100	51803267	1870	1870	1870	1870	0
501	20250205	124000	51803267	1870	1870	1870	1870	0
502	20250205	123900	51803267	1870	1870	1870	1870	0
503	20250205	123800	51803267	1870	1870	1870	1870	1
504	20250205	123700	51801397	1861	1861	1861	1861	0
505	20250205	123600	51801397	1861	1861	1861	1861	0
506	20250205	123500	51801397	1861	1861	1861	1861	0
507	20250205	123400	51801397	1861	1861	1861	1861	0
508	20250205	123300	51801397	1861	1861	1861	1861	0
509	20250205	123200	51801397	1861	1861	1861	1861	0
510	20250205	123100	51801397	1861	1861	1861	1861	0
511	20250205	123000	51801397	1861	1861	1861	1861	0
512	20250205	122900	51801397	1861	1861	1861	1861	0
513	20250205	122800	51801397	1861	1861	1861	1861	0
514	20250205	122700	51801397	1861	1861	1861	1861	0
515	20250205	122600	51801397	1861	1861	1861	1861	419
516	20250205	122500	51021638	1868	1868	1868	1868	0
517	20250205	122400	51021638	1868	1868	1868	1868	0
518	20250205	122300	51021638	1868	1868	1868	1868	0
519	20250205	122200	51021638	1868	1868	1868	1868	100
520	20250205	122100	50834838	1871	1871	1871	1871	1
521	20250205	122000	50832967	1867	1867	1867	1867	0
522	20250205	121900	50832967	1867	1867	1867	1867	300
523	20250205	121800	50272867	1871	1871	1871	1871	0
524	20250205	121700	50272867	1871	1870	1871	1870	2
525	20250205	121600	50269126	1859	1860	1860	1859	800
526	20250205	121500	48781916	1860	1860	1860	1860	0
527	20250205	121400	48781916	1860	1860	1860	1860	0
528	20250205	121300	48781916	1860	1862	1862	1860	16
529	20250205	121200	48752141	1865	1865	1865	1865	0
530	20250205	121100	48752141	1865	1865	1865	1865	0
531	20250205	121000	48752141	1865	1865	1865	1865	572
532	20250205	120900	47685361	1865	1865	1865	1865	0
533	20250205	120800	47685361	1865	1865	1865	1865	0
534	20250205	120700	47685361	1865	1865	1865	1865	478
535	20250205	120600	46793891	1865	1865	1865	1865	0
536	20250205	120500	46793891	1865	1865	1865	1865	0
537	20250205	120400	46793891	1865	1865	1865	1865	161
538	20250205	120300	46493626	1872	1872	1872	1872	0
539	20250205	120200	46493626	1872	1872	1872	1872	0
540	20250205	120100	46493626	1872	1872	1872	1872	0
541	20250205	120000	46493626	1872	1872	1872	1872	0
542	20250205	115900	46493626	1872	1872	1872	1872	8
543	20250205	115800	46478650	1863	1865	1865	1863	12
544	20250205	115700	46456285	1872	1872	1872	1872	0
545	20250205	115600	46456285	1872	1872	1872	1872	0
546	20250205	115500	46456285	1872	1872	1872	1872	2004
547	20250205	115400	42704797	1872	1872	1872	1872	0
548	20250205	115300	42704797	1872	1872	1872	1872	0
549	20250205	115200	42704797	1872	1872	1872	1872	4
550	20250205	115100	42697309	1865	1871	1871	1865	325
551	20250205	115000	42089339	1870	1870	1870	1870	0
552	20250205	114900	42089339	1870	1870	1870	1870	0
553	20250205	114800	42089339	1870	1870	1870	1870	0
554	20250205	114700	42089339	1870	1870	1870	1870	0
555	20250205	114600	42089339	1870	1870	1870	1870	0
556	20250205	114500	42089339	1870	1871	1871	1870	6
557	20250205	114400	42078114	1872	1872	1872	1872	0
558	20250205	114300	42078114	1872	1872	1872	1872	5
559	20250205	114200	42068754	1872	1872	1872	1872	1
560	20250205	114100	42066882	1872	1872	1872	1872	1
561	20250205	114000	42065010	1873	1873	1873	1873	0
562	20250205	113900	42065010	1873	1873	1873	1873	0
563	20250205	113800	42065010	1873	1873	1873	1873	0
564	20250205	113700	42065010	1873	1873	1873	1873	0
565	20250205	113600	42065010	1873	1873	1873	1873	1
566	20250205	113500	42063137	1873	1873	1873	1873	0
567	20250205	113400	42063137	1873	1873	1873	1873	0
568	20250205	113300	42063137	1873	1873	1873	1873	0
569	20250205	113200	42063137	1873	1873	1873	1873	0
570	20250205	113100	42063137	1873	1873	1873	1873	0
571	20250205	113000	42063137	1873	1873	1873	1873	0
572	20250205	112900	42063137	1873	1873	1873	1873	0
573	20250205	112800	42063137	1873	1873	1873	1873	0
574	20250205	112700	42063137	1873	1873	1873	1873	0
575	20250205	112600	42063137	1873	1873	1873	1873	0
576	20250205	112500	42063137	1873	1873	1873	1873	0
577	20250205	112400	42063137	1873	1873	1873	1873	0
578	20250205	112300	42063137	1873	1870	1873	1870	1926
579	20250205	112200	38457088	1874	1874	1874	1874	0
580	20250205	112100	38457088	1874	1874	1874	1874	0
581	20250205	112000	38457088	1874	1874	1874	1874	0
582	20250205	111900	38457088	1874	1874	1874	1874	0
583	20250205	111800	38457088	1874	1874	1874	1874	0
584	20250205	111700	38457088	1874	1874	1874	1874	0
585	20250205	111600	38457088	1874	1874	1874	1874	0
586	20250205	111500	38457088	1874	1874	1874	1874	0
587	20250205	111400	38457088	1874	1874	1874	1874	0
588	20250205	111300	38457088	1874	1874	1874	1874	0
589	20250205	111200	38457088	1874	1874	1874	1874	0
590	20250205	111100	38457088	1874	1874	1874	1874	10
591	20250205	111000	38438348	1874	1874	1874	1874	0
592	20250205	110900	38438348	1874	1873	1874	1873	375
593	20250205	110800	37735638	1873	1873	1873	1873	790
594	20250205	110700	36255968	1874	1863	1874	1863	200
595	20250205	110600	35881238	1862	1859	1862	1859	4
596	20250205	110500	35873796	1858	1858	1858	1858	79
597	20250205	110400	35727014	1858	1853	1858	1853	1566
598	20250205	110300	32824083	1854	1854	1854	1854	0
599	20250205	110200	32824083	1854	1854	1854	1854	11
600	20250205	110100	32803689	1853	1851	1853	1851	56
601	20250205	110000	32700031	1850	1850	1850	1850	0
602	20250205	105900	32700031	1850	1850	1850	1850	0
603	20250205	105800	32700031	1850	1850	1850	1850	8
604	20250205	105700	32685231	1850	1850	1850	1850	1
605	20250205	105600	32683381	1850	1850	1850	1850	0
606	20250205	105500	32683381	1850	1850	1850	1850	0
607	20250205	105400	32683381	1850	1850	1850	1850	37
608	20250205	105300	32614931	1850	1850	1850	1850	0
609	20250205	105200	32614931	1850	1850	1850	1850	0
610	20250205	105100	32614931	1850	1850	1850	1850	0
611	20250205	105000	32614931	1850	1850	1850	1850	0
612	20250205	104900	32614931	1850	1850	1850	1850	2
613	20250205	104800	32611231	1850	1850	1850	1850	0
614	20250205	104700	32611231	1850	1850	1850	1850	0
615	20250205	104600	32611231	1850	1850	1850	1850	0
616	20250205	104500	32611231	1850	1850	1850	1850	21
617	20250205	104400	32572381	1850	1850	1850	1850	14
618	20250205	104300	32546481	1850	1850	1850	1850	0
619	20250205	104200	32546481	1850	1850	1850	1850	46
620	20250205	104100	32461381	1850	1851	1851	1850	91
621	20250205	104000	32292941	1852	1852	1852	1852	0
622	20250205	103900	32292941	1852	1851	1852	1851	11
623	20250205	103800	32272579	1851	1851	1851	1851	0
624	20250205	103700	32272579	1851	1851	1851	1851	0
625	20250205	103600	32272579	1851	1851	1851	1851	0
626	20250205	103500	32272579	1851	1850	1851	1850	6
627	20250205	103400	32261474	1840	1840	1840	1840	0
628	20250205	103300	32261474	1840	1840	1840	1840	0
629	20250205	103200	32261474	1840	1838	1840	1838	1900
630	20250205	103100	28765948	1838	1838	1838	1838	10
631	20250205	103000	28747568	1838	1838	1838	1838	0
632	20250205	102900	28747568	1838	1838	1838	1838	0
633	20250205	102800	28747568	1838	1838	1838	1838	0
634	20250205	102700	28747568	1838	1838	1838	1838	4
635	20250205	102600	28740216	1838	1838	1838	1838	5
636	20250205	102500	28731026	1838	1838	1838	1838	0
637	20250205	102400	28731026	1838	1838	1838	1838	0
638	20250205	102300	28731026	1838	1838	1838	1838	20
639	20250205	102200	28694266	1838	1838	1838	1838	0
640	20250205	102100	28694266	1838	1838	1838	1838	5
641	20250205	102000	28685076	1838	1838	1838	1838	0
642	20250205	101900	28685076	1838	1838	1838	1838	0
643	20250205	101800	28685076	1838	1838	1838	1838	450
644	20250205	101700	27857976	1838	1838	1838	1838	0
645	20250205	101600	27857976	1838	1838	1838	1838	0
646	20250205	101500	27857976	1838	1830	1838	1830	182
647	20250205	101400	27524700	1831	1831	1831	1831	0
648	20250205	101300	27524700	1831	1831	1831	1831	52
649	20250205	101200	27429488	1832	1832	1832	1832	667
650	20250205	101100	26207544	1833	1833	1833	1833	50
651	20250205	101000	26115894	1833	1833	1833	1833	0
652	20250205	100900	26115894	1833	1839	1839	1832	54
653	20250205	100800	26016613	1839	1839	1839	1839	1
654	20250205	100700	26014774	1832	1840	1840	1832	2252
655	20250205	100600	21877105	1840	1840	1840	1840	0
656	20250205	100500	21877105	1840	1841	1841	1840	36
657	20250205	100400	21810854	1840	1840	1840	1840	307
658	20250205	100300	21245974	1840	1840	1840	1840	0
659	20250205	100200	21245974	1840	1840	1840	1840	0
660	20250205	100100	21245974	1840	1841	1841	1840	31
661	20250205	100000	21188929	1845	1845	1845	1845	1
662	20250205	095900	21187084	1845	1845	1845	1845	0
663	20250205	095800	21187084	1845	1844	1845	1840	2615
664	20250205	095700	16372510	1859	1859	1859	1859	0
665	20250205	095600	16372510	1859	1859	1859	1859	100
666	20250205	095500	16186610	1859	1859	1859	1859	0
667	20250205	095400	16186610	1859	1858	1859	1858	387
668	20250205	095300	15467475	1859	1859	1859	1859	0
669	20250205	095200	15467475	1859	1859	1859	1859	0
670	20250205	095100	15467475	1859	1859	1859	1859	0
671	20250205	095000	15467475	1859	1859	1859	1859	1
672	20250205	094900	15465616	1859	1853	1859	1841	1389
673	20250205	094800	12900635	1873	1873	1873	1873	5
674	20250205	094700	12891270	1873	1872	1873	1872	10
675	20250205	094600	12872548	1873	1873	1873	1873	0
676	20250205	094500	12872548	1873	1873	1873	1873	2
677	20250205	094400	12868802	1873	1873	1873	1873	1
678	20250205	094300	12866929	1873	1873	1873	1873	0
679	20250205	094200	12866929	1873	1872	1873	1872	31
680	20250205	094100	12808895	1875	1875	1875	1875	0
681	20250205	094000	12808895	1875	1875	1875	1875	0
682	20250205	093900	12808895	1875	1875	1875	1875	0
683	20250205	093800	12808895	1875	1875	1875	1875	0
684	20250205	093700	12808895	1875	1875	1875	1875	0
685	20250205	093600	12808895	1875	1875	1875	1875	0
686	20250205	093500	12808895	1875	1875	1875	1875	0
687	20250205	093400	12808895	1875	1875	1875	1875	0
688	20250205	093300	12808895	1875	1875	1875	1875	0
689	20250205	093200	12808895	1875	1875	1875	1875	0
690	20250205	093100	12808895	1875	1865	1876	1840	1065
691	20250205	093000	10834517	1870	1870	1870	1870	10
692	20250205	092900	10815817	1879	1879	1879	1879	0
693	20250205	092800	10815817	1879	1879	1879	1879	0
694	20250205	092700	10815817	1879	1879	1879	1879	0
695	20250205	092600	10815817	1879	1879	1879	1879	0
696	20250205	092500	10815817	1879	1879	1879	1879	0
697	20250205	092400	10815817	1879	1879	1879	1879	20
698	20250205	092300	10778237	1879	1868	1879	1868	55
699	20250205	092200	10675378	1862	1863	1863	1862	159
700	20250205	092100	10379240	1868	1868	1868	1868	0
701	20250205	092000	10379240	1868	1868	1868	1868	0
702	20250205	091900	10379240	1868	1868	1868	1868	0
703	20250205	091800	10379240	1868	1868	1868	1868	42
704	20250205	091700	10300784	1862	1862	1862	1862	125
705	20250205	091600	10068034	1862	1862	1862	1862	0
706	20250205	091500	10068034	1862	1862	1862	1862	100
707	20250205	091400	9881834	1862	1862	1862	1862	0
708	20250205	091300	9881834	1862	1861	1862	1861	1917
709	20250205	091200	6312480	1862	1862	1862	1862	1
710	20250205	091100	6310618	1861	1861	1861	1861	22
711	20250205	091000	6269676	1862	1862	1862	1862	0
712	20250205	090900	6269676	1862	1862	1862	1862	0
713	20250205	090800	6269676	1862	1862	1862	1862	0
714	20250205	090700	6269676	1862	1862	1862	1862	0
715	20250205	090600	6269676	1862	1862	1862	1862	1084
716	20250205	090500	4251268	1862	1871	1871	1843	1270
717	20250205	090400	1909617	1843	1843	1843	1843	0
718	20250205	090300	1909617	1843	1876	1876	1843	185
719	20250205	090200	1568629	1842	1848	1878	1842	371
720	20250205	090100	883376	1850	1855	1856	1850	306
721	20250205	090000	315520	1856	1856	1856	1856	170