KissMeData/263700/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	205900	50695830	2415	2415	2415	2415	763
3	20250205	205800	50695830	2415	2415	2415	2415	0
4	20250205	205700	50695830	2415	2415	2415	2415	0
5	20250205	205600	50695830	2415	2415	2415	2415	0
6	20250205	205500	50695830	2415	2415	2415	2415	0
7	20250205	205400	50695830	2415	2415	2415	2415	0
8	20250205	205300	50695830	2415	2415	2415	2415	0
9	20250205	205200	50695830	2415	2415	2415	2415	0
10	20250205	205100	50695830	2415	2415	2415	2415	0
11	20250205	205000	50695830	2415	2415	2415	2415	0
12	20250205	204900	50695830	2415	2415	2415	2415	0
13	20250205	204800	50695830	2415	2415	2415	2415	0
14	20250205	204700	50695830	2415	2415	2415	2415	0
15	20250205	204600	50695830	2415	2415	2415	2415	0
16	20250205	204500	50695830	2415	2415	2415	2415	0
17	20250205	204400	50695830	2415	2415	2415	2415	0
18	20250205	204300	50695830	2415	2415	2415	2415	0
19	20250205	204200	50695830	2415	2415	2415	2415	0
20	20250205	204100	50695830	2415	2415	2415	2415	0
21	20250205	204000	50695830	2415	2415	2415	2415	0
22	20250205	203900	50695830	2415	2415	2415	2415	0
23	20250205	203800	50695830	2415	2415	2415	2415	0
24	20250205	203700	50695830	2415	2415	2415	2415	0
25	20250205	203600	50695830	2415	2415	2415	2415	0
26	20250205	203500	50695830	2415	2415	2415	2415	0
27	20250205	203400	50695830	2415	2415	2415	2415	0
28	20250205	203300	50695830	2415	2415	2415	2415	0
29	20250205	203200	50695830	2415	2415	2415	2415	0
30	20250205	203100	50695830	2415	2415	2415	2415	0
31	20250205	203000	50695830	2415	2415	2415	2415	0
32	20250205	202900	50695830	2415	2415	2415	2415	763
33	20250205	202800	50695830	2415	2415	2415	2415	0
34	20250205	202700	50695830	2415	2415	2415	2415	0
35	20250205	202600	50695830	2415	2415	2415	2415	0
36	20250205	202500	50695830	2415	2415	2415	2415	0
37	20250205	202400	50695830	2415	2415	2415	2415	0
38	20250205	202300	50695830	2415	2415	2415	2415	0
39	20250205	202200	50695830	2415	2415	2415	2415	0
40	20250205	202100	50695830	2415	2415	2415	2415	0
41	20250205	202000	50695830	2415	2415	2415	2415	0
42	20250205	201900	50695830	2415	2415	2415	2415	0
43	20250205	201800	50695830	2415	2415	2415	2415	0
44	20250205	201700	50695830	2415	2415	2415	2415	0
45	20250205	201600	50695830	2415	2415	2415	2415	0
46	20250205	201500	50695830	2415	2415	2415	2415	0
47	20250205	201400	50695830	2415	2415	2415	2415	0
48	20250205	201300	50695830	2415	2415	2415	2415	0
49	20250205	201200	50695830	2415	2415	2415	2415	0
50	20250205	201100	50695830	2415	2415	2415	2415	0
51	20250205	201000	50695830	2415	2415	2415	2415	0
52	20250205	200900	50695830	2415	2415	2415	2415	0
53	20250205	200800	50695830	2415	2415	2415	2415	0
54	20250205	200700	50695830	2415	2415	2415	2415	0
55	20250205	200600	50695830	2415	2415	2415	2415	0
56	20250205	200500	50695830	2415	2415	2415	2415	0
57	20250205	200400	50695830	2415	2415	2415	2415	0
58	20250205	200300	50695830	2415	2415	2415	2415	0
59	20250205	200200	50695830	2415	2415	2415	2415	0
60	20250205	200100	50695830	2415	2415	2415	2415	0
61	20250205	200000	50695830	2415	2415	2415	2415	0
62	20250205	195900	50695830	2415	2415	2415	2415	763
63	20250205	195800	50695830	2415	2415	2415	2415	0
64	20250205	195700	50695830	2415	2415	2415	2415	0
65	20250205	195600	50695830	2415	2415	2415	2415	0
66	20250205	195500	50695830	2415	2415	2415	2415	0
67	20250205	195400	50695830	2415	2415	2415	2415	0
68	20250205	195300	50695830	2415	2415	2415	2415	0
69	20250205	195200	50695830	2415	2415	2415	2415	0
70	20250205	195100	50695830	2415	2415	2415	2415	0
71	20250205	195000	50695830	2415	2415	2415	2415	0
72	20250205	194900	50695830	2415	2415	2415	2415	0
73	20250205	194800	50695830	2415	2415	2415	2415	0
74	20250205	194700	50695830	2415	2415	2415	2415	0
75	20250205	194600	50695830	2415	2415	2415	2415	0
76	20250205	194500	50695830	2415	2415	2415	2415	0
77	20250205	194400	50695830	2415	2415	2415	2415	0
78	20250205	194300	50695830	2415	2415	2415	2415	0
79	20250205	194200	50695830	2415	2415	2415	2415	0
80	20250205	194100	50695830	2415	2415	2415	2415	0
81	20250205	194000	50695830	2415	2415	2415	2415	0
82	20250205	193900	50695830	2415	2415	2415	2415	0
83	20250205	193800	50695830	2415	2415	2415	2415	0
84	20250205	193700	50695830	2415	2415	2415	2415	0
85	20250205	193600	50695830	2415	2415	2415	2415	0
86	20250205	193500	50695830	2415	2415	2415	2415	0
87	20250205	193400	50695830	2415	2415	2415	2415	0
88	20250205	193300	50695830	2415	2415	2415	2415	0
89	20250205	193200	50695830	2415	2415	2415	2415	0
90	20250205	193100	50695830	2415	2415	2415	2415	0
91	20250205	193000	50695830	2415	2415	2415	2415	0
92	20250205	192900	50695830	2415	2415	2415	2415	763
93	20250205	192800	50695830	2415	2415	2415	2415	0
94	20250205	192700	50695830	2415	2415	2415	2415	0
95	20250205	192600	50695830	2415	2415	2415	2415	0
96	20250205	192500	50695830	2415	2415	2415	2415	0
97	20250205	192400	50695830	2415	2415	2415	2415	0
98	20250205	192300	50695830	2415	2415	2415	2415	0
99	20250205	192200	50695830	2415	2415	2415	2415	0
100	20250205	192100	50695830	2415	2415	2415	2415	0
101	20250205	192000	50695830	2415	2415	2415	2415	0
102	20250205	191900	50695830	2415	2415	2415	2415	0
103	20250205	191800	50695830	2415	2415	2415	2415	0
104	20250205	191700	50695830	2415	2415	2415	2415	0
105	20250205	191600	50695830	2415	2415	2415	2415	0
106	20250205	191500	50695830	2415	2415	2415	2415	0
107	20250205	191400	50695830	2415	2415	2415	2415	0
108	20250205	191300	50695830	2415	2415	2415	2415	0
109	20250205	191200	50695830	2415	2415	2415	2415	0
110	20250205	191100	50695830	2415	2415	2415	2415	0
111	20250205	191000	50695830	2415	2415	2415	2415	0
112	20250205	190900	50695830	2415	2415	2415	2415	0
113	20250205	190800	50695830	2415	2415	2415	2415	0
114	20250205	190700	50695830	2415	2415	2415	2415	0
115	20250205	190600	50695830	2415	2415	2415	2415	0
116	20250205	190500	50695830	2415	2415	2415	2415	0
117	20250205	190400	50695830	2415	2415	2415	2415	0
118	20250205	190300	50695830	2415	2415	2415	2415	0
119	20250205	190200	50695830	2415	2415	2415	2415	0
120	20250205	190100	50695830	2415	2415	2415	2415	0
121	20250205	190000	50695830	2415	2415	2415	2415	0
122	20250205	185900	50695830	2415	2415	2415	2415	763
123	20250205	185800	50695830	2415	2415	2415	2415	0
124	20250205	185700	50695830	2415	2415	2415	2415	0
125	20250205	185600	50695830	2415	2415	2415	2415	0
126	20250205	185500	50695830	2415	2415	2415	2415	0
127	20250205	185400	50695830	2415	2415	2415	2415	0
128	20250205	185300	50695830	2415	2415	2415	2415	0
129	20250205	185200	50695830	2415	2415	2415	2415	0
130	20250205	185100	50695830	2415	2415	2415	2415	0
131	20250205	185000	50695830	2415	2415	2415	2415	0
132	20250205	184900	50695830	2415	2415	2415	2415	0
133	20250205	184800	50695830	2415	2415	2415	2415	0
134	20250205	184700	50695830	2415	2415	2415	2415	0
135	20250205	184600	50695830	2415	2415	2415	2415	0
136	20250205	184500	50695830	2415	2415	2415	2415	0
137	20250205	184400	50695830	2415	2415	2415	2415	0
138	20250205	184300	50695830	2415	2415	2415	2415	0
139	20250205	184200	50695830	2415	2415	2415	2415	0
140	20250205	184100	50695830	2415	2415	2415	2415	0
141	20250205	184000	50695830	2415	2415	2415	2415	0
142	20250205	183900	50695830	2415	2415	2415	2415	0
143	20250205	183800	50695830	2415	2415	2415	2415	0
144	20250205	183700	50695830	2415	2415	2415	2415	0
145	20250205	183600	50695830	2415	2415	2415	2415	0
146	20250205	183500	50695830	2415	2415	2415	2415	0
147	20250205	183400	50695830	2415	2415	2415	2415	0
148	20250205	183300	50695830	2415	2415	2415	2415	0
149	20250205	183200	50695830	2415	2415	2415	2415	0
150	20250205	183100	50695830	2415	2415	2415	2415	0
151	20250205	183000	50695830	2415	2415	2415	2415	0
152	20250205	182900	50695830	2415	2415	2415	2415	763
153	20250205	182800	50695830	2415	2415	2415	2415	0
154	20250205	182700	50695830	2415	2415	2415	2415	0
155	20250205	182600	50695830	2415	2415	2415	2415	0
156	20250205	182500	50695830	2415	2415	2415	2415	0
157	20250205	182400	50695830	2415	2415	2415	2415	0
158	20250205	182300	50695830	2415	2415	2415	2415	0
159	20250205	182200	50695830	2415	2415	2415	2415	0
160	20250205	182100	50695830	2415	2415	2415	2415	0
161	20250205	182000	50695830	2415	2415	2415	2415	0
162	20250205	181900	50695830	2415	2415	2415	2415	0
163	20250205	181800	50695830	2415	2415	2415	2415	0
164	20250205	181700	50695830	2415	2415	2415	2415	0
165	20250205	181600	50695830	2415	2415	2415	2415	0
166	20250205	181500	50695830	2415	2415	2415	2415	0
167	20250205	181400	50695830	2415	2415	2415	2415	0
168	20250205	181300	50695830	2415	2415	2415	2415	0
169	20250205	181200	50695830	2415	2415	2415	2415	0
170	20250205	181100	50695830	2415	2415	2415	2415	0
171	20250205	181000	50695830	2415	2415	2415	2415	0
172	20250205	180900	50695830	2415	2415	2415	2415	0
173	20250205	180800	50695830	2415	2415	2415	2415	0
174	20250205	180700	50695830	2415	2415	2415	2415	0
175	20250205	180600	50695830	2415	2415	2415	2415	0
176	20250205	180500	50695830	2415	2415	2415	2415	0
177	20250205	180400	50695830	2415	2415	2415	2415	0
178	20250205	180300	50695830	2415	2415	2415	2415	0
179	20250205	180200	50695830	2415	2415	2415	2415	0
180	20250205	180100	50695830	2415	2415	2415	2415	0
181	20250205	180000	50695830	2415	2415	2415	2415	0
182	20250205	175900	50695830	2415	2415	2415	2415	763
183	20250205	175800	50695830	2415	2415	2415	2415	0
184	20250205	175700	50695830	2415	2415	2415	2415	0
185	20250205	175600	50695830	2415	2415	2415	2415	0
186	20250205	175500	50695830	2415	2415	2415	2415	0
187	20250205	175400	50695830	2415	2415	2415	2415	0
188	20250205	175300	50695830	2415	2415	2415	2415	0
189	20250205	175200	50695830	2415	2415	2415	2415	0
190	20250205	175100	50695830	2415	2415	2415	2415	0
191	20250205	175000	50695830	2415	2415	2415	2415	0
192	20250205	174900	50695830	2415	2415	2415	2415	0
193	20250205	174800	50695830	2415	2415	2415	2415	0
194	20250205	174700	50695830	2415	2415	2415	2415	0
195	20250205	174600	50695830	2415	2415	2415	2415	0
196	20250205	174500	50695830	2415	2415	2415	2415	0
197	20250205	174400	50695830	2415	2415	2415	2415	0
198	20250205	174300	50695830	2415	2415	2415	2415	0
199	20250205	174200	50695830	2415	2415	2415	2415	0
200	20250205	174100	50695830	2415	2415	2415	2415	0
201	20250205	174000	50695830	2415	2415	2415	2415	0
202	20250205	173900	50695830	2415	2415	2415	2415	0
203	20250205	173800	50695830	2415	2415	2415	2415	0
204	20250205	173700	50695830	2415	2415	2415	2415	0
205	20250205	173600	50695830	2415	2415	2415	2415	0
206	20250205	173500	50695830	2415	2415	2415	2415	0
207	20250205	173400	50695830	2415	2415	2415	2415	0
208	20250205	173300	50695830	2415	2415	2415	2415	0
209	20250205	173200	50695830	2415	2415	2415	2415	0
210	20250205	173100	50695830	2415	2415	2415	2415	0
211	20250205	173000	50695830	2415	2415	2415	2415	0
212	20250205	172900	50695830	2415	2415	2415	2415	763
213	20250205	172800	50695830	2415	2415	2415	2415	0
214	20250205	172700	50695830	2415	2415	2415	2415	0
215	20250205	172600	50695830	2415	2415	2415	2415	0
216	20250205	172500	50695830	2415	2415	2415	2415	0
217	20250205	172400	50695830	2415	2415	2415	2415	0
218	20250205	172300	50695830	2415	2415	2415	2415	0
219	20250205	172200	50695830	2415	2415	2415	2415	0
220	20250205	172100	50695830	2415	2415	2415	2415	0
221	20250205	172000	50695830	2415	2415	2415	2415	0
222	20250205	171900	50695830	2415	2415	2415	2415	0
223	20250205	171800	50695830	2415	2415	2415	2415	0
224	20250205	171700	50695830	2415	2415	2415	2415	0
225	20250205	171600	50695830	2415	2415	2415	2415	0
226	20250205	171500	50695830	2415	2415	2415	2415	0
227	20250205	171400	50695830	2415	2415	2415	2415	0
228	20250205	171300	50695830	2415	2415	2415	2415	0
229	20250205	171200	50695830	2415	2415	2415	2415	0
230	20250205	171100	50695830	2415	2415	2415	2415	0
231	20250205	171000	50695830	2415	2415	2415	2415	0
232	20250205	170900	50695830	2415	2415	2415	2415	0
233	20250205	170800	50695830	2415	2415	2415	2415	0
234	20250205	170700	50695830	2415	2415	2415	2415	0
235	20250205	170600	50695830	2415	2415	2415	2415	0
236	20250205	170500	50695830	2415	2415	2415	2415	0
237	20250205	170400	50695830	2415	2415	2415	2415	0
238	20250205	170300	50695830	2415	2415	2415	2415	0
239	20250205	170200	50695830	2415	2415	2415	2415	0
240	20250205	170100	50695830	2415	2415	2415	2415	0
241	20250205	170000	50695830	2415	2415	2415	2415	0
242	20250205	165900	50695830	2415	2415	2415	2415	763
243	20250205	165800	50695830	2415	2415	2415	2415	0
244	20250205	165700	50695830	2415	2415	2415	2415	0
245	20250205	165600	50695830	2415	2415	2415	2415	0
246	20250205	165500	50695830	2415	2415	2415	2415	0
247	20250205	165400	50695830	2415	2415	2415	2415	0
248	20250205	165300	50695830	2415	2415	2415	2415	0
249	20250205	165200	50695830	2415	2415	2415	2415	0
250	20250205	165100	50695830	2415	2415	2415	2415	0
251	20250205	165000	50695830	2415	2415	2415	2415	0
252	20250205	164900	50695830	2415	2415	2415	2415	0
253	20250205	164800	50695830	2415	2415	2415	2415	0
254	20250205	164700	50695830	2415	2415	2415	2415	0
255	20250205	164600	50695830	2415	2415	2415	2415	0
256	20250205	164500	50695830	2415	2415	2415	2415	0
257	20250205	164400	50695830	2415	2415	2415	2415	0
258	20250205	164300	50695830	2415	2415	2415	2415	0
259	20250205	164200	50695830	2415	2415	2415	2415	0
260	20250205	164100	50695830	2415	2415	2415	2415	0
261	20250205	164000	50695830	2415	2415	2415	2415	0
262	20250205	163900	50695830	2415	2415	2415	2415	0
263	20250205	163800	50695830	2415	2415	2415	2415	0
264	20250205	163700	50695830	2415	2415	2415	2415	0
265	20250205	163600	50695830	2415	2415	2415	2415	0
266	20250205	163500	50695830	2415	2415	2415	2415	0
267	20250205	163400	50695830	2415	2415	2415	2415	0
268	20250205	163300	50695830	2415	2415	2415	2415	0
269	20250205	163200	50695830	2415	2415	2415	2415	0
270	20250205	163100	50695830	2415	2415	2415	2415	0
271	20250205	163000	50695830	2415	2415	2415	2415	0
272	20250205	162900	50695830	2415	2415	2415	2415	763
273	20250205	162800	50695830	2415	2415	2415	2415	0
274	20250205	162700	50695830	2415	2415	2415	2415	0
275	20250205	162600	50695830	2415	2415	2415	2415	0
276	20250205	162500	50695830	2415	2415	2415	2415	0
277	20250205	162400	50695830	2415	2415	2415	2415	0
278	20250205	162300	50695830	2415	2415	2415	2415	0
279	20250205	162200	50695830	2415	2415	2415	2415	0
280	20250205	162100	50695830	2415	2415	2415	2415	0
281	20250205	162000	50695830	2415	2415	2415	2415	0
282	20250205	161900	50695830	2415	2415	2415	2415	0
283	20250205	161800	50695830	2415	2415	2415	2415	0
284	20250205	161700	50695830	2415	2415	2415	2415	0
285	20250205	161600	50695830	2415	2415	2415	2415	0
286	20250205	161500	50695830	2415	2415	2415	2415	0
287	20250205	161400	50695830	2415	2415	2415	2415	0
288	20250205	161300	50695830	2415	2415	2415	2415	0
289	20250205	161200	50695830	2415	2415	2415	2415	0
290	20250205	161100	50695830	2415	2415	2415	2415	0
291	20250205	161000	50695830	2415	2415	2415	2415	0
292	20250205	160900	50695830	2415	2415	2415	2415	0
293	20250205	160800	50695830	2415	2415	2415	2415	0
294	20250205	160700	50695830	2415	2415	2415	2415	0
295	20250205	160600	50695830	2415	2415	2415	2415	0
296	20250205	160500	50695830	2415	2415	2415	2415	0
297	20250205	160400	50695830	2415	2415	2415	2415	0
298	20250205	160300	50695830	2415	2415	2415	2415	0
299	20250205	160200	50695830	2415	2415	2415	2415	0
300	20250205	160100	50695830	2415	2415	2415	2415	0
301	20250205	160000	50695830	2415	2415	2415	2415	0
302	20250205	155900	50695830	2415	2415	2415	2415	763
303	20250205	155800	50695830	2415	2415	2415	2415	0
304	20250205	155700	50695830	2415	2415	2415	2415	0
305	20250205	155600	50695830	2415	2415	2415	2415	0
306	20250205	155500	50695830	2415	2415	2415	2415	0
307	20250205	155400	50695830	2415	2415	2415	2415	0
308	20250205	155300	50695830	2415	2415	2415	2415	0
309	20250205	155200	50695830	2415	2415	2415	2415	0
310	20250205	155100	50695830	2415	2415	2415	2415	0
311	20250205	155000	50695830	2415	2415	2415	2415	0
312	20250205	154900	50695830	2415	2415	2415	2415	0
313	20250205	154800	50695830	2415	2415	2415	2415	0
314	20250205	154700	50695830	2415	2415	2415	2415	0
315	20250205	154600	50695830	2415	2415	2415	2415	0
316	20250205	154500	50695830	2415	2415	2415	2415	0
317	20250205	154400	50695830	2415	2415	2415	2415	0
318	20250205	154300	50695830	2415	2415	2415	2415	0
319	20250205	154200	50695830	2415	2415	2415	2415	0
320	20250205	154100	50695830	2415	2415	2415	2415	0
321	20250205	154000	50695830	2415	2415	2415	2415	0
322	20250205	153900	50695830	2415	2415	2415	2415	0
323	20250205	153800	50695830	2415	2415	2415	2415	0
324	20250205	153700	50695830	2415	2415	2415	2415	0
325	20250205	153600	50695830	2415	2415	2415	2415	0
326	20250205	153500	50695830	2415	2415	2415	2415	0
327	20250205	153400	50695830	2415	2415	2415	2415	0
328	20250205	153300	50695830	2415	2415	2415	2415	0
329	20250205	153200	50695830	2415	2415	2415	2415	0
330	20250205	153100	50695830	2415	2415	2415	2415	0
331	20250205	153000	50695830	2415	2415	2415	2415	763
332	20250205	152900	48853185	2410	2410	2410	2410	0
333	20250205	152800	48853185	2410	2410	2410	2410	0
334	20250205	152700	48853185	2410	2410	2410	2410	0
335	20250205	152600	48853185	2410	2410	2410	2410	0
336	20250205	152500	48853185	2410	2410	2410	2410	0
337	20250205	152400	48853185	2410	2410	2410	2410	0
338	20250205	152300	48853185	2410	2410	2410	2410	0
339	20250205	152200	48853185	2410	2410	2410	2410	0
340	20250205	152100	48853185	2410	2410	2410	2410	0
341	20250205	152000	48853185	2410	2410	2410	2410	0
342	20250205	151900	48853185	2410	2415	2420	2410	93
343	20250205	151800	48628715	2410	2410	2410	2410	5
344	20250205	151700	48616665	2410	2410	2410	2410	4
345	20250205	151600	48607025	2415	2425	2425	2410	41
346	20250205	151500	48507935	2425	2425	2425	2425	0
347	20250205	151400	48507935	2425	2425	2425	2425	0
348	20250205	151300	48507935	2425	2425	2425	2425	0
349	20250205	151200	48507935	2425	2425	2425	2425	0
350	20250205	151100	48507935	2425	2425	2425	2425	1
351	20250205	151000	48505510	2410	2410	2410	2410	2
352	20250205	150900	48500690	2425	2425	2425	2425	0
353	20250205	150800	48500690	2425	2425	2425	2425	0
354	20250205	150700	48500690	2425	2420	2425	2420	33
355	20250205	150600	48420670	2425	2425	2425	2425	0
356	20250205	150500	48420670	2425	2425	2425	2425	1
357	20250205	150400	48418245	2405	2405	2405	2405	0
358	20250205	150300	48418245	2405	2405	2405	2405	21
359	20250205	150200	48367740	2425	2425	2425	2425	2
360	20250205	150100	48362890	2425	2425	2425	2425	1
361	20250205	150000	48360465	2420	2420	2420	2420	39
362	20250205	145900	48266085	2420	2420	2420	2420	0
363	20250205	145800	48266085	2420	2420	2420	2420	0
364	20250205	145700	48266085	2420	2420	2420	2420	0
365	20250205	145600	48266085	2420	2410	2420	2410	21
366	20250205	145500	48215465	2425	2425	2425	2425	0
367	20250205	145400	48215465	2425	2425	2425	2425	42
368	20250205	145300	48113615	2420	2420	2420	2420	0
369	20250205	145200	48113615	2420	2415	2420	2415	29
370	20250205	145100	48043530	2400	2400	2400	2400	2
371	20250205	145000	48038730	2415	2415	2415	2415	0
372	20250205	144900	48038730	2415	2415	2415	2415	0
373	20250205	144800	48038730	2415	2415	2415	2415	0
374	20250205	144700	48038730	2415	2415	2415	2415	0
375	20250205	144600	48038730	2415	2415	2415	2415	0
376	20250205	144500	48038730	2415	2415	2415	2415	0
377	20250205	144400	48038730	2415	2415	2415	2415	1
378	20250205	144300	48036315	2415	2415	2415	2415	1
379	20250205	144200	48033900	2415	2415	2415	2415	0
380	20250205	144100	48033900	2415	2415	2415	2415	0
381	20250205	144000	48033900	2415	2410	2415	2410	103
382	20250205	143900	47785665	2415	2415	2415	2415	0
383	20250205	143800	47785665	2415	2415	2415	2415	0
384	20250205	143700	47785665	2415	2415	2415	2415	0
385	20250205	143600	47785665	2415	2415	2415	2415	0
386	20250205	143500	47785665	2415	2415	2415	2415	0
387	20250205	143400	47785665	2415	2415	2415	2415	0
388	20250205	143300	47785665	2415	2415	2415	2415	0
389	20250205	143200	47785665	2415	2415	2415	2415	1
390	20250205	143100	47783250	2400	2405	2405	2400	19
391	20250205	143000	47737645	2420	2420	2420	2420	0
392	20250205	142900	47737645	2420	2420	2420	2420	0
393	20250205	142800	47737645	2420	2420	2420	2420	0
394	20250205	142700	47737645	2420	2420	2420	2420	0
395	20250205	142600	47737645	2420	2420	2420	2420	0
396	20250205	142500	47737645	2420	2420	2420	2420	1
397	20250205	142400	47735225	2415	2405	2415	2405	534
398	20250205	142300	46450945	2425	2425	2425	2425	0
399	20250205	142200	46450945	2425	2425	2425	2425	0
400	20250205	142100	46450945	2425	2425	2425	2425	0
401	20250205	142000	46450945	2425	2425	2425	2425	1
402	20250205	141900	46448520	2425	2425	2425	2425	0
403	20250205	141800	46448520	2425	2425	2425	2425	0
404	20250205	141700	46448520	2425	2425	2425	2425	0
405	20250205	141600	46448520	2425	2425	2425	2425	0
406	20250205	141500	46448520	2425	2425	2425	2425	0
407	20250205	141400	46448520	2425	2425	2425	2425	0
408	20250205	141300	46448520	2425	2425	2425	2425	0
409	20250205	141200	46448520	2425	2425	2425	2425	1
410	20250205	141100	46446095	2425	2425	2425	2425	0
411	20250205	141000	46446095	2425	2425	2425	2425	0
412	20250205	140900	46446095	2425	2425	2425	2425	5
413	20250205	140800	46433970	2425	2425	2425	2425	0
414	20250205	140700	46433970	2425	2425	2425	2425	0
415	20250205	140600	46433970	2425	2425	2425	2425	0
416	20250205	140500	46433970	2425	2425	2425	2425	0
417	20250205	140400	46433970	2425	2425	2425	2425	0
418	20250205	140300	46433970	2425	2425	2425	2425	0
419	20250205	140200	46433970	2425	2425	2425	2425	0
420	20250205	140100	46433970	2425	2425	2425	2425	0
421	20250205	140000	46433970	2425	2425	2425	2425	0
422	20250205	135900	46433970	2425	2425	2425	2425	0
423	20250205	135800	46433970	2425	2425	2425	2425	0
424	20250205	135700	46433970	2425	2410	2425	2405	69
425	20250205	135600	46267740	2430	2430	2430	2430	0
426	20250205	135500	46267740	2430	2430	2430	2430	0
427	20250205	135400	46267740	2430	2430	2430	2430	1
428	20250205	135300	46265310	2405	2420	2420	2405	2096
429	20250205	135200	41208900	2440	2440	2440	2440	1
430	20250205	135100	41206460	2435	2435	2435	2435	137
431	20250205	135000	40872865	2440	2440	2440	2440	0
432	20250205	134900	40872865	2440	2440	2440	2440	0
433	20250205	134800	40872865	2440	2440	2440	2440	0
434	20250205	134700	40872865	2440	2440	2440	2440	0
435	20250205	134600	40872865	2440	2440	2440	2440	0
436	20250205	134500	40872865	2440	2440	2440	2440	0
437	20250205	134400	40872865	2440	2440	2440	2440	0
438	20250205	134300	40872865	2440	2440	2440	2440	0
439	20250205	134200	40872865	2440	2440	2440	2440	0
440	20250205	134100	40872865	2440	2440	2440	2440	0
441	20250205	134000	40872865	2440	2440	2440	2440	0
442	20250205	133900	40872865	2440	2440	2440	2440	0
443	20250205	133800	40872865	2440	2440	2440	2440	0
444	20250205	133700	40872865	2440	2440	2440	2440	0
445	20250205	133600	40872865	2440	2440	2440	2440	1
446	20250205	133500	40870425	2420	2420	2420	2420	1
447	20250205	133400	40868005	2440	2440	2440	2440	0
448	20250205	133300	40868005	2440	2420	2440	2420	59
449	20250205	133200	40725205	2440	2440	2440	2440	0
450	20250205	133100	40725205	2440	2440	2440	2440	0
451	20250205	133000	40725205	2440	2440	2440	2440	1
452	20250205	132900	40722765	2440	2440	2440	2440	0
453	20250205	132800	40722765	2440	2440	2440	2440	0
454	20250205	132700	40722765	2440	2440	2440	2440	0
455	20250205	132600	40722765	2440	2440	2440	2440	1
456	20250205	132500	40720325	2435	2435	2435	2435	410
457	20250205	132400	39721975	2440	2440	2440	2440	1
458	20250205	132300	39719535	2440	2440	2440	2440	1
459	20250205	132200	39717095	2435	2435	2435	2435	200
460	20250205	132100	39230095	2435	2430	2435	2430	4
461	20250205	132000	39220370	2430	2435	2435	2420	380
462	20250205	131900	38300745	2420	2420	2420	2420	57
463	20250205	131800	38162805	2435	2435	2435	2435	0
464	20250205	131700	38162805	2435	2435	2435	2435	2
465	20250205	131600	38157935	2435	2435	2435	2435	0
466	20250205	131500	38157935	2435	2435	2435	2435	0
467	20250205	131400	38157935	2435	2435	2435	2435	0
468	20250205	131300	38157935	2435	2435	2435	2435	0
469	20250205	131200	38157935	2435	2435	2435	2435	0
470	20250205	131100	38157935	2435	2435	2435	2435	1
471	20250205	131000	38155500	2435	2435	2435	2435	0
472	20250205	130900	38155500	2435	2435	2435	2420	107
473	20250205	130800	37896185	2435	2435	2435	2435	0
474	20250205	130700	37896185	2435	2435	2435	2435	0
475	20250205	130600	37896185	2435	2435	2435	2435	0
476	20250205	130500	37896185	2435	2435	2435	2435	1
477	20250205	130400	37893750	2425	2430	2430	2425	300
478	20250205	130300	37164940	2435	2435	2435	2435	59
479	20250205	130200	37021275	2440	2440	2440	2440	0
480	20250205	130100	37021275	2440	2435	2440	2435	213
481	20250205	130000	36502570	2440	2440	2440	2440	0
482	20250205	125900	36502570	2440	2440	2440	2440	0
483	20250205	125800	36502570	2440	2440	2440	2440	0
484	20250205	125700	36502570	2440	2440	2440	2440	497
485	20250205	125600	35289890	2440	2440	2440	2440	0
486	20250205	125500	35289890	2440	2440	2440	2440	3
487	20250205	125400	35282570	2440	2440	2440	2440	0
488	20250205	125300	35282570	2440	2445	2445	2440	7
489	20250205	125200	35265465	2445	2445	2445	2445	0
490	20250205	125100	35265465	2445	2445	2445	2445	0
491	20250205	125000	35265465	2445	2445	2445	2445	0
492	20250205	124900	35265465	2445	2445	2445	2445	2
493	20250205	124800	35260575	2445	2445	2445	2445	4
494	20250205	124700	35250795	2445	2445	2445	2445	0
495	20250205	124600	35250795	2445	2445	2445	2445	0
496	20250205	124500	35250795	2445	2445	2445	2445	0
497	20250205	124400	35250795	2445	2440	2445	2440	23
498	20250205	124300	35194570	2440	2440	2440	2440	0
499	20250205	124200	35194570	2440	2440	2440	2440	0
500	20250205	124100	35194570	2440	2440	2440	2440	70
501	20250205	124000	35023770	2445	2445	2445	2445	0
502	20250205	123900	35023770	2445	2445	2445	2445	0
503	20250205	123800	35023770	2445	2445	2445	2445	0
504	20250205	123700	35023770	2445	2445	2445	2445	1
505	20250205	123600	35021325	2440	2440	2440	2440	39
506	20250205	123500	34926165	2445	2445	2445	2445	0
507	20250205	123400	34926165	2445	2445	2445	2445	0
508	20250205	123300	34926165	2445	2445	2445	2445	0
509	20250205	123200	34926165	2445	2445	2445	2445	5
510	20250205	123100	34913940	2445	2445	2445	2445	37
511	20250205	123000	34823475	2445	2445	2445	2445	0
512	20250205	122900	34823475	2445	2445	2445	2445	1
513	20250205	122800	34821030	2445	2445	2445	2445	0
514	20250205	122700	34821030	2445	2445	2445	2445	314
515	20250205	122600	34053300	2445	2445	2445	2445	0
516	20250205	122500	34053300	2445	2440	2445	2440	82
517	20250205	122400	33853215	2445	2445	2445	2445	7
518	20250205	122300	33836100	2450	2450	2450	2450	0
519	20250205	122200	33836100	2450	2450	2450	2450	142
520	20250205	122100	33488200	2445	2440	2445	2440	707
521	20250205	122000	31761975	2440	2440	2440	2440	0
522	20250205	121900	31761975	2440	2440	2440	2440	0
523	20250205	121800	31761975	2440	2440	2440	2440	0
524	20250205	121700	31761975	2440	2440	2440	2440	0
525	20250205	121600	31761975	2440	2440	2440	2440	0
526	20250205	121500	31761975	2440	2440	2440	2440	0
527	20250205	121400	31761975	2440	2440	2440	2440	0
528	20250205	121300	31761975	2440	2440	2440	2440	0
529	20250205	121200	31761975	2440	2430	2440	2430	95
530	20250205	121100	31531115	2430	2430	2430	2430	0
531	20250205	121000	31531115	2430	2430	2430	2430	10
532	20250205	120900	31506815	2430	2430	2430	2430	0
533	20250205	120800	31506815	2430	2430	2430	2430	0
534	20250205	120700	31506815	2430	2435	2435	2430	106
535	20250205	120600	31249205	2440	2440	2440	2440	10
536	20250205	120500	31224805	2435	2435	2435	2435	0
537	20250205	120400	31224805	2435	2435	2435	2435	0
538	20250205	120300	31224805	2435	2435	2435	2435	0
539	20250205	120200	31224805	2435	2435	2435	2435	205
540	20250205	120100	30725630	2435	2435	2435	2435	0
541	20250205	120000	30725630	2435	2435	2435	2435	0
542	20250205	115900	30725630	2435	2435	2435	2435	0
543	20250205	115800	30725630	2435	2435	2435	2435	0
544	20250205	115700	30725630	2435	2435	2435	2435	180
545	20250205	115600	30287330	2415	2415	2415	2415	0
546	20250205	115500	30287330	2415	2410	2415	2410	2
547	20250205	115400	30282505	2410	2410	2410	2410	11
548	20250205	115300	30255995	2435	2435	2435	2435	0
549	20250205	115200	30255995	2435	2435	2435	2435	0
550	20250205	115100	30255995	2435	2435	2435	2435	0
551	20250205	115000	30255995	2435	2435	2435	2435	0
552	20250205	114900	30255995	2435	2435	2435	2435	0
553	20250205	114800	30255995	2435	2435	2435	2435	0
554	20250205	114700	30255995	2435	2435	2435	2435	0
555	20250205	114600	30255995	2435	2435	2435	2435	0
556	20250205	114500	30255995	2435	2435	2435	2435	0
557	20250205	114400	30255995	2435	2435	2435	2435	0
558	20250205	114300	30255995	2435	2435	2435	2435	0
559	20250205	114200	30255995	2435	2435	2435	2435	0
560	20250205	114100	30255995	2435	2435	2435	2435	0
561	20250205	114000	30255995	2435	2435	2435	2435	0
562	20250205	113900	30255995	2435	2435	2435	2435	0
563	20250205	113800	30255995	2435	2435	2435	2435	0
564	20250205	113700	30255995	2435	2435	2435	2435	0
565	20250205	113600	30255995	2435	2430	2435	2430	413
566	20250205	113500	29252395	2435	2435	2435	2435	0
567	20250205	113400	29252395	2435	2435	2435	2435	0
568	20250205	113300	29252395	2435	2435	2435	2435	4
569	20250205	113200	29242655	2435	2435	2435	2435	1
570	20250205	113100	29240220	2430	2430	2430	2430	456
571	20250205	113000	28132140	2430	2430	2430	2430	0
572	20250205	112900	28132140	2430	2430	2430	2430	0
573	20250205	112800	28132140	2430	2430	2430	2430	0
574	20250205	112700	28132140	2430	2430	2430	2430	0
575	20250205	112600	28132140	2430	2430	2430	2430	0
576	20250205	112500	28132140	2430	2430	2430	2430	0
577	20250205	112400	28132140	2430	2430	2430	2430	0
578	20250205	112300	28132140	2430	2430	2430	2430	0
579	20250205	112200	28132140	2430	2430	2430	2430	0
580	20250205	112100	28132140	2430	2430	2430	2430	0
581	20250205	112000	28132140	2430	2430	2430	2430	0
582	20250205	111900	28132140	2430	2430	2430	2430	99
583	20250205	111800	27891570	2430	2430	2430	2430	0
584	20250205	111700	27891570	2430	2430	2430	2430	8
585	20250205	111600	27872130	2425	2425	2425	2425	0
586	20250205	111500	27872130	2425	2425	2425	2425	0
587	20250205	111400	27872130	2425	2425	2425	2425	0
588	20250205	111300	27872130	2425	2415	2425	2415	1077
589	20250205	111200	25261165	2415	2415	2415	2415	0
590	20250205	111100	25261165	2415	2415	2415	2415	0
591	20250205	111000	25261165	2415	2415	2415	2415	1
592	20250205	110900	25258750	2425	2425	2425	2425	0
593	20250205	110800	25258750	2425	2425	2425	2425	0
594	20250205	110700	25258750	2425	2425	2425	2425	0
595	20250205	110600	25258750	2425	2425	2425	2425	20
596	20250205	110500	25210250	2425	2425	2425	2425	33
597	20250205	110400	25130225	2425	2425	2425	2425	50
598	20250205	110300	25008975	2425	2425	2425	2425	0
599	20250205	110200	25008975	2425	2425	2425	2425	0
600	20250205	110100	25008975	2425	2425	2425	2425	0
601	20250205	110000	25008975	2425	2425	2425	2425	0
602	20250205	105900	25008975	2425	2425	2425	2425	0
603	20250205	105800	25008975	2425	2425	2425	2425	0
604	20250205	105700	25008975	2425	2425	2425	2425	0
605	20250205	105600	25008975	2425	2425	2425	2425	0
606	20250205	105500	25008975	2425	2425	2425	2425	1
607	20250205	105400	25006550	2410	2410	2410	2410	3
608	20250205	105300	24999320	2425	2425	2425	2425	112
609	20250205	105200	24727720	2430	2430	2430	2430	0
610	20250205	105100	24727720	2430	2430	2430	2430	0
611	20250205	105000	24727720	2430	2430	2430	2430	0
612	20250205	104900	24727720	2430	2425	2430	2425	3
613	20250205	104800	24720440	2405	2410	2410	2405	3
614	20250205	104700	24713220	2430	2430	2430	2430	0
615	20250205	104600	24713220	2430	2430	2430	2430	0
616	20250205	104500	24713220	2430	2430	2430	2430	0
617	20250205	104400	24713220	2430	2430	2430	2430	0
618	20250205	104300	24713220	2430	2430	2430	2430	0
619	20250205	104200	24713220	2430	2430	2430	2430	50
620	20250205	104100	24591720	2430	2430	2430	2430	0
621	20250205	104000	24591720	2430	2430	2430	2430	0
622	20250205	103900	24591720	2430	2430	2430	2430	0
623	20250205	103800	24591720	2430	2430	2430	2430	0
624	20250205	103700	24591720	2430	2430	2430	2430	0
625	20250205	103600	24591720	2430	2430	2430	2430	210
626	20250205	103500	24081420	2430	2420	2430	2420	2
627	20250205	103400	24076570	2430	2430	2430	2430	0
628	20250205	103300	24076570	2430	2430	2430	2430	0
629	20250205	103200	24076570	2430	2430	2430	2430	10
630	20250205	103100	24052270	2430	2430	2430	2430	0
631	20250205	103000	24052270	2430	2430	2430	2430	0
632	20250205	102900	24052270	2430	2430	2430	2430	0
633	20250205	102800	24052270	2430	2425	2430	2400	1021
634	20250205	102700	21594270	2445	2445	2445	2445	0
635	20250205	102600	21594270	2445	2445	2445	2445	1
636	20250205	102500	21591825	2425	2425	2425	2425	3
637	20250205	102400	21584550	2445	2445	2445	2445	0
638	20250205	102300	21584550	2445	2445	2445	2445	0
639	20250205	102200	21584550	2445	2445	2445	2445	0
640	20250205	102100	21584550	2445	2440	2445	2440	28
641	20250205	102000	21516225	2440	2440	2440	2440	199
642	20250205	101900	21030665	2450	2450	2450	2450	0
643	20250205	101800	21030665	2450	2450	2450	2450	0
644	20250205	101700	21030665	2450	2450	2450	2450	0
645	20250205	101600	21030665	2450	2450	2450	2450	1
646	20250205	101500	21028215	2445	2445	2445	2445	6
647	20250205	101400	21013545	2445	2445	2445	2445	0
648	20250205	101300	21013545	2445	2445	2445	2445	10
649	20250205	101200	20989095	2450	2450	2450	2450	1
650	20250205	101100	20986645	2445	2445	2445	2445	0
651	20250205	101000	20986645	2445	2445	2445	2445	4
652	20250205	100900	20976865	2430	2430	2430	2430	0
653	20250205	100800	20976865	2430	2430	2430	2430	0
654	20250205	100700	20976865	2430	2430	2430	2430	1
655	20250205	100600	20974435	2425	2420	2425	2420	14
656	20250205	100500	20940535	2430	2430	2430	2430	0
657	20250205	100400	20940535	2430	2430	2430	2430	64
658	20250205	100300	20785015	2450	2450	2450	2450	0
659	20250205	100200	20785015	2450	2450	2450	2450	0
660	20250205	100100	20785015	2450	2450	2450	2450	0
661	20250205	100000	20785015	2450	2450	2450	2450	3
662	20250205	095900	20777665	2430	2430	2430	2430	0
663	20250205	095800	20777665	2430	2430	2430	2430	1
664	20250205	095700	20775235	2450	2450	2450	2450	0
665	20250205	095600	20775235	2450	2450	2450	2450	0
666	20250205	095500	20775235	2450	2450	2450	2450	0
667	20250205	095400	20775235	2450	2450	2450	2450	2
668	20250205	095300	20770335	2440	2440	2440	2440	0
669	20250205	095200	20770335	2440	2440	2440	2440	0
670	20250205	095100	20770335	2440	2440	2440	2440	10
671	20250205	095000	20745935	2460	2460	2460	2460	0
672	20250205	094900	20745935	2460	2460	2460	2460	3
673	20250205	094800	20738555	2465	2465	2465	2465	0
674	20250205	094700	20738555	2465	2445	2465	2445	293
675	20250205	094600	20016835	2460	2460	2460	2435	31
676	20250205	094500	19940650	2460	2435	2460	2435	1953
677	20250205	094400	15141020	2435	2435	2435	2435	1
678	20250205	094300	15138585	2430	2430	2430	2430	0
679	20250205	094200	15138585	2430	2430	2430	2430	0
680	20250205	094100	15138585	2430	2430	2430	2430	0
681	20250205	094000	15138585	2430	2425	2430	2425	878
682	20250205	093900	13008070	2425	2425	2425	2425	0
683	20250205	093800	13008070	2425	2425	2425	2425	1
684	20250205	093700	13005645	2425	2425	2425	2425	0
685	20250205	093600	13005645	2425	2425	2425	2425	0
686	20250205	093500	13005645	2425	2425	2425	2425	0
687	20250205	093400	13005645	2425	2425	2425	2425	53
688	20250205	093300	12877120	2425	2425	2425	2425	0
689	20250205	093200	12877120	2425	2425	2425	2425	1
690	20250205	093100	12874695	2400	2410	2410	2400	301
691	20250205	093000	12150405	2410	2410	2410	2410	0
692	20250205	092900	12150405	2410	2410	2410	2410	0
693	20250205	092800	12150405	2410	2410	2410	2410	0
694	20250205	092700	12150405	2410	2410	2410	2410	0
695	20250205	092600	12150405	2410	2410	2410	2410	80
696	20250205	092500	11957605	2410	2410	2410	2410	0
697	20250205	092400	11957605	2410	2410	2410	2410	292
698	20250205	092300	11253885	2430	2420	2430	2405	301
699	20250205	092200	10525665	2430	2430	2430	2430	0
700	20250205	092100	10525665	2430	2430	2430	2430	0
701	20250205	092000	10525665	2430	2420	2430	2420	102
702	20250205	091900	10278440	2435	2435	2435	2435	0
703	20250205	091800	10278440	2435	2435	2435	2435	0
704	20250205	091700	10278440	2435	2435	2435	2435	1
705	20250205	091600	10276005	2405	2410	2410	2405	140
706	20250205	091500	9938780	2410	2420	2420	2410	500
707	20250205	091400	8732880	2435	2435	2435	2435	0
708	20250205	091300	8732880	2435	2420	2435	2420	455
709	20250205	091200	7626710	2435	2435	2435	2435	0
710	20250205	091100	7626710	2435	2435	2435	2435	5
711	20250205	091000	7614535	2435	2435	2435	2435	0
712	20250205	090900	7614535	2435	2435	2435	2435	140
713	20250205	090800	7273635	2435	2435	2435	2435	594
714	20250205	090700	5827245	2430	2415	2430	2415	1094
715	20250205	090600	3170235	2430	2430	2430	2430	1001
716	20250205	090500	737805	2435	2435	2435	2435	0
717	20250205	090400	737805	2435	2435	2435	2435	0
718	20250205	090300	737805	2435	2435	2435	2435	0
719	20250205	090200	737805	2435	2435	2435	2435	0
720	20250205	090100	737805	2435	2435	2435	2435	0
721	20250205	090000	737805	2435	2435	2435	2435	303