KissMeData/362990/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	212900	51260682	1882	1882	1882	1882	734
3	20250207	212800	51260682	1882	1882	1882	1882	0
4	20250207	212700	51260682	1882	1882	1882	1882	0
5	20250207	212600	51260682	1882	1882	1882	1882	0
6	20250207	212500	51260682	1882	1882	1882	1882	0
7	20250207	212400	51260682	1882	1882	1882	1882	0
8	20250207	212300	51260682	1882	1882	1882	1882	0
9	20250207	212200	51260682	1882	1882	1882	1882	0
10	20250207	212100	51260682	1882	1882	1882	1882	0
11	20250207	212000	51260682	1882	1882	1882	1882	0
12	20250207	211900	51260682	1882	1882	1882	1882	0
13	20250207	211800	51260682	1882	1882	1882	1882	0
14	20250207	211700	51260682	1882	1882	1882	1882	0
15	20250207	211600	51260682	1882	1882	1882	1882	0
16	20250207	211500	51260682	1882	1882	1882	1882	0
17	20250207	211400	51260682	1882	1882	1882	1882	0
18	20250207	211300	51260682	1882	1882	1882	1882	0
19	20250207	211200	51260682	1882	1882	1882	1882	0
20	20250207	211100	51260682	1882	1882	1882	1882	0
21	20250207	211000	51260682	1882	1882	1882	1882	0
22	20250207	210900	51260682	1882	1882	1882	1882	0
23	20250207	210800	51260682	1882	1882	1882	1882	0
24	20250207	210700	51260682	1882	1882	1882	1882	0
25	20250207	210600	51260682	1882	1882	1882	1882	0
26	20250207	210500	51260682	1882	1882	1882	1882	0
27	20250207	210400	51260682	1882	1882	1882	1882	0
28	20250207	210300	51260682	1882	1882	1882	1882	0
29	20250207	210200	51260682	1882	1882	1882	1882	0
30	20250207	210100	51260682	1882	1882	1882	1882	0
31	20250207	210000	51260682	1882	1882	1882	1882	0
32	20250207	205900	51260682	1882	1882	1882	1882	734
33	20250207	205800	51260682	1882	1882	1882	1882	0
34	20250207	205700	51260682	1882	1882	1882	1882	0
35	20250207	205600	51260682	1882	1882	1882	1882	0
36	20250207	205500	51260682	1882	1882	1882	1882	0
37	20250207	205400	51260682	1882	1882	1882	1882	0
38	20250207	205300	51260682	1882	1882	1882	1882	0
39	20250207	205200	51260682	1882	1882	1882	1882	0
40	20250207	205100	51260682	1882	1882	1882	1882	0
41	20250207	205000	51260682	1882	1882	1882	1882	0
42	20250207	204900	51260682	1882	1882	1882	1882	0
43	20250207	204800	51260682	1882	1882	1882	1882	0
44	20250207	204700	51260682	1882	1882	1882	1882	0
45	20250207	204600	51260682	1882	1882	1882	1882	0
46	20250207	204500	51260682	1882	1882	1882	1882	0
47	20250207	204400	51260682	1882	1882	1882	1882	0
48	20250207	204300	51260682	1882	1882	1882	1882	0
49	20250207	204200	51260682	1882	1882	1882	1882	0
50	20250207	204100	51260682	1882	1882	1882	1882	0
51	20250207	204000	51260682	1882	1882	1882	1882	0
52	20250207	203900	51260682	1882	1882	1882	1882	0
53	20250207	203800	51260682	1882	1882	1882	1882	0
54	20250207	203700	51260682	1882	1882	1882	1882	0
55	20250207	203600	51260682	1882	1882	1882	1882	0
56	20250207	203500	51260682	1882	1882	1882	1882	0
57	20250207	203400	51260682	1882	1882	1882	1882	0
58	20250207	203300	51260682	1882	1882	1882	1882	0
59	20250207	203200	51260682	1882	1882	1882	1882	0
60	20250207	203100	51260682	1882	1882	1882	1882	0
61	20250207	203000	51260682	1882	1882	1882	1882	0
62	20250207	202900	51260682	1882	1882	1882	1882	734
63	20250207	202800	51260682	1882	1882	1882	1882	0
64	20250207	202700	51260682	1882	1882	1882	1882	0
65	20250207	202600	51260682	1882	1882	1882	1882	0
66	20250207	202500	51260682	1882	1882	1882	1882	0
67	20250207	202400	51260682	1882	1882	1882	1882	0
68	20250207	202300	51260682	1882	1882	1882	1882	0
69	20250207	202200	51260682	1882	1882	1882	1882	0
70	20250207	202100	51260682	1882	1882	1882	1882	0
71	20250207	202000	51260682	1882	1882	1882	1882	0
72	20250207	201900	51260682	1882	1882	1882	1882	0
73	20250207	201800	51260682	1882	1882	1882	1882	0
74	20250207	201700	51260682	1882	1882	1882	1882	0
75	20250207	201600	51260682	1882	1882	1882	1882	0
76	20250207	201500	51260682	1882	1882	1882	1882	0
77	20250207	201400	51260682	1882	1882	1882	1882	0
78	20250207	201300	51260682	1882	1882	1882	1882	0
79	20250207	201200	51260682	1882	1882	1882	1882	0
80	20250207	201100	51260682	1882	1882	1882	1882	0
81	20250207	201000	51260682	1882	1882	1882	1882	0
82	20250207	200900	51260682	1882	1882	1882	1882	0
83	20250207	200800	51260682	1882	1882	1882	1882	0
84	20250207	200700	51260682	1882	1882	1882	1882	0
85	20250207	200600	51260682	1882	1882	1882	1882	0
86	20250207	200500	51260682	1882	1882	1882	1882	0
87	20250207	200400	51260682	1882	1882	1882	1882	0
88	20250207	200300	51260682	1882	1882	1882	1882	0
89	20250207	200200	51260682	1882	1882	1882	1882	0
90	20250207	200100	51260682	1882	1882	1882	1882	0
91	20250207	200000	51260682	1882	1882	1882	1882	0
92	20250207	195900	51260682	1882	1882	1882	1882	734
93	20250207	195800	51260682	1882	1882	1882	1882	0
94	20250207	195700	51260682	1882	1882	1882	1882	0
95	20250207	195600	51260682	1882	1882	1882	1882	0
96	20250207	195500	51260682	1882	1882	1882	1882	0
97	20250207	195400	51260682	1882	1882	1882	1882	0
98	20250207	195300	51260682	1882	1882	1882	1882	0
99	20250207	195200	51260682	1882	1882	1882	1882	0
100	20250207	195100	51260682	1882	1882	1882	1882	0
101	20250207	195000	51260682	1882	1882	1882	1882	0
102	20250207	194900	51260682	1882	1882	1882	1882	0
103	20250207	194800	51260682	1882	1882	1882	1882	0
104	20250207	194700	51260682	1882	1882	1882	1882	0
105	20250207	194600	51260682	1882	1882	1882	1882	0
106	20250207	194500	51260682	1882	1882	1882	1882	0
107	20250207	194400	51260682	1882	1882	1882	1882	0
108	20250207	194300	51260682	1882	1882	1882	1882	0
109	20250207	194200	51260682	1882	1882	1882	1882	0
110	20250207	194100	51260682	1882	1882	1882	1882	0
111	20250207	194000	51260682	1882	1882	1882	1882	0
112	20250207	193900	51260682	1882	1882	1882	1882	0
113	20250207	193800	51260682	1882	1882	1882	1882	0
114	20250207	193700	51260682	1882	1882	1882	1882	0
115	20250207	193600	51260682	1882	1882	1882	1882	0
116	20250207	193500	51260682	1882	1882	1882	1882	0
117	20250207	193400	51260682	1882	1882	1882	1882	0
118	20250207	193300	51260682	1882	1882	1882	1882	0
119	20250207	193200	51260682	1882	1882	1882	1882	0
120	20250207	193100	51260682	1882	1882	1882	1882	0
121	20250207	193000	51260682	1882	1882	1882	1882	0
122	20250207	192900	51260682	1882	1882	1882	1882	734
123	20250207	192800	51260682	1882	1882	1882	1882	0
124	20250207	192700	51260682	1882	1882	1882	1882	0
125	20250207	192600	51260682	1882	1882	1882	1882	0
126	20250207	192500	51260682	1882	1882	1882	1882	0
127	20250207	192400	51260682	1882	1882	1882	1882	0
128	20250207	192300	51260682	1882	1882	1882	1882	0
129	20250207	192200	51260682	1882	1882	1882	1882	0
130	20250207	192100	51260682	1882	1882	1882	1882	0
131	20250207	192000	51260682	1882	1882	1882	1882	0
132	20250207	191900	51260682	1882	1882	1882	1882	0
133	20250207	191800	51260682	1882	1882	1882	1882	0
134	20250207	191700	51260682	1882	1882	1882	1882	0
135	20250207	191600	51260682	1882	1882	1882	1882	0
136	20250207	191500	51260682	1882	1882	1882	1882	0
137	20250207	191400	51260682	1882	1882	1882	1882	0
138	20250207	191300	51260682	1882	1882	1882	1882	0
139	20250207	191200	51260682	1882	1882	1882	1882	0
140	20250207	191100	51260682	1882	1882	1882	1882	0
141	20250207	191000	51260682	1882	1882	1882	1882	0
142	20250207	190900	51260682	1882	1882	1882	1882	0
143	20250207	190800	51260682	1882	1882	1882	1882	0
144	20250207	190700	51260682	1882	1882	1882	1882	0
145	20250207	190600	51260682	1882	1882	1882	1882	0
146	20250207	190500	51260682	1882	1882	1882	1882	0
147	20250207	190400	51260682	1882	1882	1882	1882	0
148	20250207	190300	51260682	1882	1882	1882	1882	0
149	20250207	190200	51260682	1882	1882	1882	1882	0
150	20250207	190100	51260682	1882	1882	1882	1882	0
151	20250207	190000	51260682	1882	1882	1882	1882	0
152	20250207	185900	51260682	1882	1882	1882	1882	734
153	20250207	185800	51260682	1882	1882	1882	1882	0
154	20250207	185700	51260682	1882	1882	1882	1882	0
155	20250207	185600	51260682	1882	1882	1882	1882	0
156	20250207	185500	51260682	1882	1882	1882	1882	0
157	20250207	185400	51260682	1882	1882	1882	1882	0
158	20250207	185300	51260682	1882	1882	1882	1882	0
159	20250207	185200	51260682	1882	1882	1882	1882	0
160	20250207	185100	51260682	1882	1882	1882	1882	0
161	20250207	185000	51260682	1882	1882	1882	1882	0
162	20250207	184900	51260682	1882	1882	1882	1882	0
163	20250207	184800	51260682	1882	1882	1882	1882	0
164	20250207	184700	51260682	1882	1882	1882	1882	0
165	20250207	184600	51260682	1882	1882	1882	1882	0
166	20250207	184500	51260682	1882	1882	1882	1882	0
167	20250207	184400	51260682	1882	1882	1882	1882	0
168	20250207	184300	51260682	1882	1882	1882	1882	0
169	20250207	184200	51260682	1882	1882	1882	1882	0
170	20250207	184100	51260682	1882	1882	1882	1882	0
171	20250207	184000	51260682	1882	1882	1882	1882	0
172	20250207	183900	51260682	1882	1882	1882	1882	0
173	20250207	183800	51260682	1882	1882	1882	1882	0
174	20250207	183700	51260682	1882	1882	1882	1882	0
175	20250207	183600	51260682	1882	1882	1882	1882	0
176	20250207	183500	51260682	1882	1882	1882	1882	0
177	20250207	183400	51260682	1882	1882	1882	1882	0
178	20250207	183300	51260682	1882	1882	1882	1882	0
179	20250207	183200	51260682	1882	1882	1882	1882	0
180	20250207	183100	51260682	1882	1882	1882	1882	0
181	20250207	183000	51260682	1882	1882	1882	1882	0
182	20250207	182900	51260682	1882	1882	1882	1882	734
183	20250207	182800	51260682	1882	1882	1882	1882	0
184	20250207	182700	51260682	1882	1882	1882	1882	0
185	20250207	182600	51260682	1882	1882	1882	1882	0
186	20250207	182500	51260682	1882	1882	1882	1882	0
187	20250207	182400	51260682	1882	1882	1882	1882	0
188	20250207	182300	51260682	1882	1882	1882	1882	0
189	20250207	182200	51260682	1882	1882	1882	1882	0
190	20250207	182100	51260682	1882	1882	1882	1882	0
191	20250207	182000	51260682	1882	1882	1882	1882	0
192	20250207	181900	51260682	1882	1882	1882	1882	0
193	20250207	181800	51260682	1882	1882	1882	1882	0
194	20250207	181700	51260682	1882	1882	1882	1882	0
195	20250207	181600	51260682	1882	1882	1882	1882	0
196	20250207	181500	51260682	1882	1882	1882	1882	0
197	20250207	181400	51260682	1882	1882	1882	1882	0
198	20250207	181300	51260682	1882	1882	1882	1882	0
199	20250207	181200	51260682	1882	1882	1882	1882	0
200	20250207	181100	51260682	1882	1882	1882	1882	0
201	20250207	181000	51260682	1882	1882	1882	1882	0
202	20250207	180900	51260682	1882	1882	1882	1882	0
203	20250207	180800	51260682	1882	1882	1882	1882	0
204	20250207	180700	51260682	1882	1882	1882	1882	0
205	20250207	180600	51260682	1882	1882	1882	1882	0
206	20250207	180500	51260682	1882	1882	1882	1882	0
207	20250207	180400	51260682	1882	1882	1882	1882	0
208	20250207	180300	51260682	1882	1882	1882	1882	0
209	20250207	180200	51260682	1882	1882	1882	1882	0
210	20250207	180100	51260682	1882	1882	1882	1882	0
211	20250207	180000	51260682	1882	1882	1882	1882	0
212	20250207	175900	51260682	1882	1882	1882	1882	734
213	20250207	175800	51260682	1882	1882	1882	1882	0
214	20250207	175700	51260682	1882	1882	1882	1882	0
215	20250207	175600	51260682	1882	1882	1882	1882	0
216	20250207	175500	51260682	1882	1882	1882	1882	0
217	20250207	175400	51260682	1882	1882	1882	1882	0
218	20250207	175300	51260682	1882	1882	1882	1882	0
219	20250207	175200	51260682	1882	1882	1882	1882	0
220	20250207	175100	51260682	1882	1882	1882	1882	0
221	20250207	175000	51260682	1882	1882	1882	1882	0
222	20250207	174900	51260682	1882	1882	1882	1882	0
223	20250207	174800	51260682	1882	1882	1882	1882	0
224	20250207	174700	51260682	1882	1882	1882	1882	0
225	20250207	174600	51260682	1882	1882	1882	1882	0
226	20250207	174500	51260682	1882	1882	1882	1882	0
227	20250207	174400	51260682	1882	1882	1882	1882	0
228	20250207	174300	51260682	1882	1882	1882	1882	0
229	20250207	174200	51260682	1882	1882	1882	1882	0
230	20250207	174100	51260682	1882	1882	1882	1882	0
231	20250207	174000	51260682	1882	1882	1882	1882	0
232	20250207	173900	51260682	1882	1882	1882	1882	0
233	20250207	173800	51260682	1882	1882	1882	1882	0
234	20250207	173700	51260682	1882	1882	1882	1882	0
235	20250207	173600	51260682	1882	1882	1882	1882	0
236	20250207	173500	51260682	1882	1882	1882	1882	0
237	20250207	173400	51260682	1882	1882	1882	1882	0
238	20250207	173300	51260682	1882	1882	1882	1882	0
239	20250207	173200	51260682	1882	1882	1882	1882	0
240	20250207	173100	51260682	1882	1882	1882	1882	0
241	20250207	173000	51260682	1882	1882	1882	1882	0
242	20250207	172900	51260682	1882	1882	1882	1882	734
243	20250207	172800	51260682	1882	1882	1882	1882	0
244	20250207	172700	51260682	1882	1882	1882	1882	0
245	20250207	172600	51260682	1882	1882	1882	1882	0
246	20250207	172500	51260682	1882	1882	1882	1882	0
247	20250207	172400	51260682	1882	1882	1882	1882	0
248	20250207	172300	51260682	1882	1882	1882	1882	0
249	20250207	172200	51260682	1882	1882	1882	1882	0
250	20250207	172100	51260682	1882	1882	1882	1882	0
251	20250207	172000	51260682	1882	1882	1882	1882	0
252	20250207	171900	51260682	1882	1882	1882	1882	0
253	20250207	171800	51260682	1882	1882	1882	1882	0
254	20250207	171700	51260682	1882	1882	1882	1882	0
255	20250207	171600	51260682	1882	1882	1882	1882	0
256	20250207	171500	51260682	1882	1882	1882	1882	0
257	20250207	171400	51260682	1882	1882	1882	1882	0
258	20250207	171300	51260682	1882	1882	1882	1882	0
259	20250207	171200	51260682	1882	1882	1882	1882	0
260	20250207	171100	51260682	1882	1882	1882	1882	0
261	20250207	171000	51260682	1882	1882	1882	1882	0
262	20250207	170900	51260682	1882	1882	1882	1882	0
263	20250207	170800	51260682	1882	1882	1882	1882	0
264	20250207	170700	51260682	1882	1882	1882	1882	0
265	20250207	170600	51260682	1882	1882	1882	1882	0
266	20250207	170500	51260682	1882	1882	1882	1882	0
267	20250207	170400	51260682	1882	1882	1882	1882	0
268	20250207	170300	51260682	1882	1882	1882	1882	0
269	20250207	170200	51260682	1882	1882	1882	1882	0
270	20250207	170100	51260682	1882	1882	1882	1882	0
271	20250207	170000	51260682	1882	1882	1882	1882	0
272	20250207	165900	51260682	1882	1882	1882	1882	734
273	20250207	165800	51260682	1882	1882	1882	1882	0
274	20250207	165700	51260682	1882	1882	1882	1882	0
275	20250207	165600	51260682	1882	1882	1882	1882	0
276	20250207	165500	51260682	1882	1882	1882	1882	0
277	20250207	165400	51260682	1882	1882	1882	1882	0
278	20250207	165300	51260682	1882	1882	1882	1882	0
279	20250207	165200	51260682	1882	1882	1882	1882	0
280	20250207	165100	51260682	1882	1882	1882	1882	0
281	20250207	165000	51260682	1882	1882	1882	1882	0
282	20250207	164900	51260682	1882	1882	1882	1882	0
283	20250207	164800	51260682	1882	1882	1882	1882	0
284	20250207	164700	51260682	1882	1882	1882	1882	0
285	20250207	164600	51260682	1882	1882	1882	1882	0
286	20250207	164500	51260682	1882	1882	1882	1882	0
287	20250207	164400	51260682	1882	1882	1882	1882	0
288	20250207	164300	51260682	1882	1882	1882	1882	0
289	20250207	164200	51260682	1882	1882	1882	1882	0
290	20250207	164100	51260682	1882	1882	1882	1882	0
291	20250207	164000	51260682	1882	1882	1882	1882	0
292	20250207	163900	51260682	1882	1882	1882	1882	0
293	20250207	163800	51260682	1882	1882	1882	1882	0
294	20250207	163700	51260682	1882	1882	1882	1882	0
295	20250207	163600	51260682	1882	1882	1882	1882	0
296	20250207	163500	51260682	1882	1882	1882	1882	0
297	20250207	163400	51260682	1882	1882	1882	1882	0
298	20250207	163300	51260682	1882	1882	1882	1882	0
299	20250207	163200	51260682	1882	1882	1882	1882	0
300	20250207	163100	51260682	1882	1882	1882	1882	0
301	20250207	163000	51260682	1882	1882	1882	1882	0
302	20250207	162900	51260682	1882	1882	1882	1882	734
303	20250207	162800	51260682	1882	1882	1882	1882	0
304	20250207	162700	51260682	1882	1882	1882	1882	0
305	20250207	162600	51260682	1882	1882	1882	1882	0
306	20250207	162500	51260682	1882	1882	1882	1882	0
307	20250207	162400	51260682	1882	1882	1882	1882	0
308	20250207	162300	51260682	1882	1882	1882	1882	0
309	20250207	162200	51260682	1882	1882	1882	1882	0
310	20250207	162100	51260682	1882	1882	1882	1882	0
311	20250207	162000	51260682	1882	1882	1882	1882	0
312	20250207	161900	51260682	1882	1882	1882	1882	0
313	20250207	161800	51260682	1882	1882	1882	1882	0
314	20250207	161700	51260682	1882	1882	1882	1882	0
315	20250207	161600	51260682	1882	1882	1882	1882	0
316	20250207	161500	51260682	1882	1882	1882	1882	0
317	20250207	161400	51260682	1882	1882	1882	1882	0
318	20250207	161300	51260682	1882	1882	1882	1882	0
319	20250207	161200	51260682	1882	1882	1882	1882	0
320	20250207	161100	51260682	1882	1882	1882	1882	0
321	20250207	161000	51260682	1882	1882	1882	1882	0
322	20250207	160900	51260682	1882	1882	1882	1882	0
323	20250207	160800	51260682	1882	1882	1882	1882	0
324	20250207	160700	51260682	1882	1882	1882	1882	0
325	20250207	160600	51260682	1882	1882	1882	1882	0
326	20250207	160500	51260682	1882	1882	1882	1882	0
327	20250207	160400	51260682	1882	1882	1882	1882	0
328	20250207	160300	51260682	1882	1882	1882	1882	0
329	20250207	160200	51260682	1882	1882	1882	1882	0
330	20250207	160100	51260682	1882	1882	1882	1882	0
331	20250207	160000	51260682	1882	1882	1882	1882	0
332	20250207	155900	51260682	1882	1882	1882	1882	734
333	20250207	155800	51260682	1882	1882	1882	1882	0
334	20250207	155700	51260682	1882	1882	1882	1882	0
335	20250207	155600	51260682	1882	1882	1882	1882	0
336	20250207	155500	51260682	1882	1882	1882	1882	0
337	20250207	155400	51260682	1882	1882	1882	1882	0
338	20250207	155300	51260682	1882	1882	1882	1882	0
339	20250207	155200	51260682	1882	1882	1882	1882	0
340	20250207	155100	51260682	1882	1882	1882	1882	0
341	20250207	155000	51260682	1882	1882	1882	1882	0
342	20250207	154900	51260682	1882	1882	1882	1882	0
343	20250207	154800	51260682	1882	1882	1882	1882	0
344	20250207	154700	51260682	1882	1882	1882	1882	0
345	20250207	154600	51260682	1882	1882	1882	1882	0
346	20250207	154500	51260682	1882	1882	1882	1882	0
347	20250207	154400	51260682	1882	1882	1882	1882	0
348	20250207	154300	51260682	1882	1882	1882	1882	0
349	20250207	154200	51260682	1882	1882	1882	1882	0
350	20250207	154100	51260682	1882	1882	1882	1882	0
351	20250207	154000	51260682	1882	1882	1882	1882	0
352	20250207	153900	51260682	1882	1882	1882	1882	0
353	20250207	153800	51260682	1882	1882	1882	1882	0
354	20250207	153700	51260682	1882	1882	1882	1882	0
355	20250207	153600	51260682	1882	1882	1882	1882	0
356	20250207	153500	51260682	1882	1882	1882	1882	0
357	20250207	153400	51260682	1882	1882	1882	1882	0
358	20250207	153300	51260682	1882	1882	1882	1882	0
359	20250207	153200	51260682	1882	1882	1882	1882	0
360	20250207	153100	51260682	1882	1882	1882	1882	0
361	20250207	153000	51260682	1882	1882	1882	1882	734
362	20250207	152900	49879294	1888	1888	1888	1888	0
363	20250207	152800	49879294	1888	1888	1888	1888	0
364	20250207	152700	49879294	1888	1888	1888	1888	0
365	20250207	152600	49879294	1888	1888	1888	1888	0
366	20250207	152500	49879294	1888	1888	1888	1888	0
367	20250207	152400	49879294	1888	1888	1888	1888	0
368	20250207	152300	49879294	1888	1888	1888	1888	0
369	20250207	152200	49879294	1888	1888	1888	1888	0
370	20250207	152100	49879294	1888	1888	1888	1888	0
371	20250207	152000	49879294	1888	1888	1888	1888	0
372	20250207	151900	49879294	1888	1888	1888	1888	0
373	20250207	151800	49879294	1888	1888	1888	1888	0
374	20250207	151700	49879294	1888	1888	1888	1888	0
375	20250207	151600	49879294	1888	1888	1888	1888	0
376	20250207	151500	49879294	1888	1888	1888	1888	3
377	20250207	151400	49873630	1882	1882	1882	1882	0
378	20250207	151300	49873630	1882	1882	1882	1882	0
379	20250207	151200	49873630	1882	1882	1882	1882	0
380	20250207	151100	49873630	1882	1882	1882	1882	0
381	20250207	151000	49873630	1882	1882	1882	1882	0
382	20250207	150900	49873630	1882	1882	1882	1882	1
383	20250207	150800	49871748	1888	1888	1888	1888	5
384	20250207	150700	49862308	1882	1882	1882	1882	0
385	20250207	150600	49862308	1882	1882	1882	1882	0
386	20250207	150500	49862308	1882	1882	1882	1882	0
387	20250207	150400	49862308	1882	1882	1882	1882	750
388	20250207	150300	48450808	1884	1884	1884	1884	0
389	20250207	150200	48450808	1884	1884	1884	1884	300
390	20250207	150100	47885608	1885	1885	1885	1885	0
391	20250207	150000	47885608	1885	1885	1885	1885	0
392	20250207	145900	47885608	1885	1885	1885	1885	0
393	20250207	145800	47885608	1885	1885	1885	1885	0
394	20250207	145700	47885608	1885	1884	1889	1884	40
395	20250207	145600	47810138	1884	1884	1884	1884	0
396	20250207	145500	47810138	1884	1884	1884	1884	0
397	20250207	145400	47810138	1884	1884	1884	1884	0
398	20250207	145300	47810138	1884	1884	1884	1884	0
399	20250207	145200	47810138	1884	1888	1888	1884	984
400	20250207	145100	45952690	1889	1889	1889	1889	0
401	20250207	145000	45952690	1889	1889	1889	1889	0
402	20250207	144900	45952690	1889	1889	1889	1889	0
403	20250207	144800	45952690	1889	1889	1889	1889	53
404	20250207	144700	45852573	1888	1888	1888	1888	0
405	20250207	144600	45852573	1888	1888	1888	1888	0
406	20250207	144500	45852573	1888	1888	1888	1888	0
407	20250207	144400	45852573	1888	1888	1888	1888	0
408	20250207	144300	45852573	1888	1888	1888	1888	102
409	20250207	144200	45659997	1888	1888	1888	1888	0
410	20250207	144100	45659997	1888	1888	1888	1888	0
411	20250207	144000	45659997	1888	1888	1888	1888	0
412	20250207	143900	45659997	1888	1888	1888	1888	0
413	20250207	143800	45659997	1888	1884	1888	1884	108
414	20250207	143700	45456453	1884	1884	1884	1884	99
415	20250207	143600	45269937	1889	1889	1889	1889	0
416	20250207	143500	45269937	1889	1889	1889	1889	0
417	20250207	143400	45269937	1889	1889	1889	1889	0
418	20250207	143300	45269937	1889	1889	1889	1889	0
419	20250207	143200	45269937	1889	1889	1889	1889	0
420	20250207	143100	45269937	1889	1889	1889	1889	0
421	20250207	143000	45269937	1889	1887	1889	1887	1049
422	20250207	142900	43289994	1887	1887	1887	1887	18
423	20250207	142800	43256028	1886	1886	1886	1886	12
424	20250207	142700	43233396	1884	1884	1884	1884	0
425	20250207	142600	43233396	1884	1884	1884	1884	0
426	20250207	142500	43233396	1884	1884	1884	1884	0
427	20250207	142400	43233396	1884	1884	1884	1884	0
428	20250207	142300	43233396	1884	1884	1884	1884	0
429	20250207	142200	43233396	1884	1884	1884	1884	0
430	20250207	142100	43233396	1884	1884	1884	1884	0
431	20250207	142000	43233396	1884	1884	1884	1884	0
432	20250207	141900	43233396	1884	1884	1884	1884	0
433	20250207	141800	43233396	1884	1884	1884	1884	0
434	20250207	141700	43233396	1884	1884	1884	1884	27
435	20250207	141600	43182528	1884	1884	1884	1884	0
436	20250207	141500	43182528	1884	1884	1884	1884	0
437	20250207	141400	43182528	1884	1884	1884	1884	0
438	20250207	141300	43182528	1884	1884	1884	1884	202
439	20250207	141200	42801960	1886	1886	1886	1886	0
440	20250207	141100	42801960	1886	1886	1886	1886	0
441	20250207	141000	42801960	1886	1885	1886	1885	172
442	20250207	140900	42477586	1887	1887	1887	1887	0
443	20250207	140800	42477586	1887	1887	1887	1887	0
444	20250207	140700	42477586	1887	1887	1887	1887	0
445	20250207	140600	42477586	1887	1887	1887	1887	53
446	20250207	140500	42377575	1887	1887	1887	1887	0
447	20250207	140400	42377575	1887	1887	1887	1887	0
448	20250207	140300	42377575	1887	1887	1887	1887	100
449	20250207	140200	42188875	1882	1882	1882	1882	0
450	20250207	140100	42188875	1882	1882	1882	1882	200
451	20250207	140000	41812475	1882	1882	1882	1882	0
452	20250207	135900	41812475	1882	1882	1882	1882	0
453	20250207	135800	41812475	1882	1882	1882	1882	0
454	20250207	135700	41812475	1882	1882	1882	1882	300
455	20250207	135600	41247875	1882	1882	1882	1882	0
456	20250207	135500	41247875	1882	1882	1882	1882	100
457	20250207	135400	41059675	1881	1881	1881	1881	0
458	20250207	135300	41059675	1881	1881	1881	1881	0
459	20250207	135200	41059675	1881	1881	1881	1881	0
460	20250207	135100	41059675	1881	1881	1881	1881	0
461	20250207	135000	41059675	1881	1881	1881	1881	0
462	20250207	134900	41059675	1881	1881	1881	1881	0
463	20250207	134800	41059675	1881	1881	1881	1881	0
464	20250207	134700	41059675	1881	1881	1881	1881	0
465	20250207	134600	41059675	1881	1881	1881	1881	0
466	20250207	134500	41059675	1881	1881	1881	1881	0
467	20250207	134400	41059675	1881	1881	1881	1881	0
468	20250207	134300	41059675	1881	1881	1881	1881	0
469	20250207	134200	41059675	1881	1881	1881	1881	0
470	20250207	134100	41059675	1881	1881	1881	1881	0
471	20250207	134000	41059675	1881	1881	1881	1881	0
472	20250207	133900	41059675	1881	1881	1881	1881	0
473	20250207	133800	41059675	1881	1881	1881	1881	0
474	20250207	133700	41059675	1881	1881	1881	1881	0
475	20250207	133600	41059675	1881	1881	1881	1881	0
476	20250207	133500	41059675	1881	1881	1881	1881	0
477	20250207	133400	41059675	1881	1881	1881	1881	0
478	20250207	133300	41059675	1881	1881	1881	1881	0
479	20250207	133200	41059675	1881	1881	1881	1881	0
480	20250207	133100	41059675	1881	1881	1881	1881	0
481	20250207	133000	41059675	1881	1881	1881	1881	0
482	20250207	132900	41059675	1881	1881	1881	1881	0
483	20250207	132800	41059675	1881	1881	1881	1881	0
484	20250207	132700	41059675	1881	1881	1881	1881	0
485	20250207	132600	41059675	1881	1881	1881	1881	0
486	20250207	132500	41059675	1881	1881	1881	1881	0
487	20250207	132400	41059675	1881	1881	1881	1881	0
488	20250207	132300	41059675	1881	1881	1881	1881	0
489	20250207	132200	41059675	1881	1881	1881	1881	0
490	20250207	132100	41059675	1881	1881	1881	1881	0
491	20250207	132000	41059675	1881	1881	1881	1881	0
492	20250207	131900	41059675	1881	1881	1881	1881	0
493	20250207	131800	41059675	1881	1881	1881	1881	1
494	20250207	131700	41057794	1887	1887	1887	1887	0
495	20250207	131600	41057794	1887	1887	1887	1887	0
496	20250207	131500	41057794	1887	1887	1887	1887	0
497	20250207	131400	41057794	1887	1887	1887	1887	1
498	20250207	131300	41055907	1881	1881	1881	1881	0
499	20250207	131200	41055907	1881	1881	1881	1881	0
500	20250207	131100	41055907	1881	1881	1881	1881	0
501	20250207	131000	41055907	1881	1881	1881	1881	0
502	20250207	130900	41055907	1881	1881	1881	1881	0
503	20250207	130800	41055907	1881	1881	1881	1881	0
504	20250207	130700	41055907	1881	1881	1881	1881	0
505	20250207	130600	41055907	1881	1881	1881	1881	0
506	20250207	130500	41055907	1881	1881	1881	1881	0
507	20250207	130400	41055907	1881	1881	1881	1881	0
508	20250207	130300	41055907	1881	1881	1881	1881	0
509	20250207	130200	41055907	1881	1881	1881	1881	0
510	20250207	130100	41055907	1881	1881	1881	1881	0
511	20250207	130000	41055907	1881	1881	1881	1881	2
512	20250207	125900	41052145	1887	1887	1887	1887	0
513	20250207	125800	41052145	1887	1887	1887	1887	0
514	20250207	125700	41052145	1887	1887	1887	1887	0
515	20250207	125600	41052145	1887	1887	1887	1887	0
516	20250207	125500	41052145	1887	1887	1887	1887	0
517	20250207	125400	41052145	1887	1887	1887	1887	0
518	20250207	125300	41052145	1887	1887	1887	1887	0
519	20250207	125200	41052145	1887	1887	1887	1887	53
520	20250207	125100	40952134	1887	1887	1887	1887	0
521	20250207	125000	40952134	1887	1887	1887	1887	265
522	20250207	124900	40452079	1885	1885	1885	1885	583
523	20250207	124800	39353124	1887	1887	1887	1887	269
524	20250207	124700	38845521	1889	1889	1889	1889	0
525	20250207	124600	38845521	1889	1889	1889	1889	0
526	20250207	124500	38845521	1889	1889	1889	1889	0
527	20250207	124400	38845521	1889	1889	1889	1889	1
528	20250207	124300	38843632	1889	1889	1889	1889	0
529	20250207	124200	38843632	1889	1889	1889	1889	0
530	20250207	124100	38843632	1889	1889	1889	1889	0
531	20250207	124000	38843632	1889	1889	1889	1889	0
532	20250207	123900	38843632	1889	1889	1889	1889	0
533	20250207	123800	38843632	1889	1889	1889	1889	1
534	20250207	123700	38841743	1889	1889	1889	1889	0
535	20250207	123600	38841743	1889	1889	1889	1889	0
536	20250207	123500	38841743	1889	1889	1889	1889	0
537	20250207	123400	38841743	1889	1889	1889	1889	0
538	20250207	123300	38841743	1889	1889	1889	1889	0
539	20250207	123200	38841743	1889	1889	1889	1889	0
540	20250207	123100	38841743	1889	1889	1889	1889	0
541	20250207	123000	38841743	1889	1889	1889	1889	0
542	20250207	122900	38841743	1889	1889	1889	1889	0
543	20250207	122800	38841743	1889	1889	1889	1889	0
544	20250207	122700	38841743	1889	1889	1889	1889	0
545	20250207	122600	38841743	1889	1889	1889	1889	0
546	20250207	122500	38841743	1889	1889	1889	1889	0
547	20250207	122400	38841743	1889	1889	1889	1889	0
548	20250207	122300	38841743	1889	1889	1889	1889	0
549	20250207	122200	38841743	1889	1889	1889	1889	0
550	20250207	122100	38841743	1889	1889	1889	1889	0
551	20250207	122000	38841743	1889	1889	1889	1889	0
552	20250207	121900	38841743	1889	1889	1889	1889	0
553	20250207	121800	38841743	1889	1889	1889	1889	1
554	20250207	121700	38839854	1889	1889	1889	1889	0
555	20250207	121600	38839854	1889	1889	1889	1889	0
556	20250207	121500	38839854	1889	1889	1889	1889	0
557	20250207	121400	38839854	1889	1889	1889	1889	0
558	20250207	121300	38839854	1889	1889	1889	1889	0
559	20250207	121200	38839854	1889	1889	1889	1889	0
560	20250207	121100	38839854	1889	1889	1889	1889	0
561	20250207	121000	38839854	1889	1889	1889	1889	0
562	20250207	120900	38839854	1889	1889	1889	1889	0
563	20250207	120800	38839854	1889	1889	1889	1889	0
564	20250207	120700	38839854	1889	1889	1889	1889	0
565	20250207	120600	38839854	1889	1889	1889	1889	0
566	20250207	120500	38839854	1889	1889	1889	1889	0
567	20250207	120400	38839854	1889	1889	1889	1889	0
568	20250207	120300	38839854	1889	1889	1889	1889	0
569	20250207	120200	38839854	1889	1889	1889	1889	0
570	20250207	120100	38839854	1889	1889	1889	1889	0
571	20250207	120000	38839854	1889	1889	1889	1889	0
572	20250207	115900	38839854	1889	1889	1889	1889	0
573	20250207	115800	38839854	1889	1889	1889	1889	0
574	20250207	115700	38839854	1889	1889	1889	1889	0
575	20250207	115600	38839854	1889	1889	1889	1889	0
576	20250207	115500	38839854	1889	1889	1889	1889	0
577	20250207	115400	38839854	1889	1889	1889	1889	0
578	20250207	115300	38839854	1889	1889	1889	1889	1
579	20250207	115200	38837965	1878	1878	1878	1878	3460
580	20250207	115100	32340085	1889	1889	1889	1889	1
581	20250207	115000	32338196	1879	1879	1879	1879	0
582	20250207	114900	32338196	1879	1879	1879	1879	0
583	20250207	114800	32338196	1879	1879	1879	1879	0
584	20250207	114700	32338196	1879	1879	1879	1879	500
585	20250207	114600	31398696	1889	1889	1889	1889	0
586	20250207	114500	31398696	1889	1889	1889	1889	0
587	20250207	114400	31398696	1889	1889	1889	1889	1
588	20250207	114300	31396807	1879	1879	1879	1879	3
589	20250207	114200	31391170	1877	1877	1877	1877	0
590	20250207	114100	31391170	1877	1877	1877	1877	0
591	20250207	114000	31391170	1877	1877	1877	1877	0
592	20250207	113900	31391170	1877	1877	1877	1877	0
593	20250207	113800	31391170	1877	1877	1877	1877	0
594	20250207	113700	31391170	1877	1877	1877	1877	0
595	20250207	113600	31391170	1877	1877	1877	1877	0
596	20250207	113500	31391170	1877	1877	1877	1877	0
597	20250207	113400	31391170	1877	1877	1877	1877	0
598	20250207	113300	31391170	1877	1877	1877	1877	0
599	20250207	113200	31391170	1877	1877	1877	1877	0
600	20250207	113100	31391170	1877	1877	1877	1877	0
601	20250207	113000	31391170	1877	1877	1877	1877	0
602	20250207	112900	31391170	1877	1877	1877	1877	0
603	20250207	112800	31391170	1877	1877	1877	1877	0
604	20250207	112700	31391170	1877	1877	1877	1877	0
605	20250207	112600	31391170	1877	1877	1877	1877	0
606	20250207	112500	31391170	1877	1877	1877	1877	0
607	20250207	112400	31391170	1877	1877	1877	1877	0
608	20250207	112300	31391170	1877	1877	1877	1877	0
609	20250207	112200	31391170	1877	1877	1877	1877	0
610	20250207	112100	31391170	1877	1877	1877	1877	0
611	20250207	112000	31391170	1877	1877	1877	1877	0
612	20250207	111900	31391170	1877	1877	1877	1877	0
613	20250207	111800	31391170	1877	1877	1877	1877	0
614	20250207	111700	31391170	1877	1877	1877	1877	0
615	20250207	111600	31391170	1877	1877	1877	1877	0
616	20250207	111500	31391170	1877	1877	1877	1877	0
617	20250207	111400	31391170	1877	1877	1877	1877	0
618	20250207	111300	31391170	1877	1877	1877	1877	0
619	20250207	111200	31391170	1877	1877	1877	1877	0
620	20250207	111100	31391170	1877	1877	1877	1877	0
621	20250207	111000	31391170	1877	1877	1877	1877	0
622	20250207	110900	31391170	1877	1877	1877	1877	0
623	20250207	110800	31391170	1877	1877	1877	1877	0
624	20250207	110700	31391170	1877	1877	1877	1877	0
625	20250207	110600	31391170	1877	1877	1877	1877	0
626	20250207	110500	31391170	1877	1877	1877	1877	0
627	20250207	110400	31391170	1877	1877	1877	1877	0
628	20250207	110300	31391170	1877	1877	1877	1877	0
629	20250207	110200	31391170	1877	1877	1877	1877	0
630	20250207	110100	31391170	1877	1877	1877	1877	0
631	20250207	110000	31391170	1877	1877	1877	1877	0
632	20250207	105900	31391170	1877	1877	1877	1877	0
633	20250207	105800	31391170	1877	1877	1877	1877	0
634	20250207	105700	31391170	1877	1877	1877	1877	0
635	20250207	105600	31391170	1877	1877	1877	1877	0
636	20250207	105500	31391170	1877	1877	1877	1877	0
637	20250207	105400	31391170	1877	1877	1877	1877	1
638	20250207	105300	31389293	1878	1878	1878	1878	0
639	20250207	105200	31389293	1878	1878	1878	1878	0
640	20250207	105100	31389293	1878	1878	1878	1878	100
641	20250207	105000	31201493	1877	1877	1877	1877	0
642	20250207	104900	31201493	1877	1877	1877	1877	0
643	20250207	104800	31201493	1877	1878	1878	1877	3202
644	20250207	104700	25188280	1880	1880	1880	1880	0
645	20250207	104600	25188280	1880	1880	1880	1880	19
646	20250207	104500	25152560	1885	1885	1885	1885	0
647	20250207	104400	25152560	1885	1885	1885	1885	150
648	20250207	104300	24869810	1887	1887	1887	1887	0
649	20250207	104200	24869810	1887	1886	1887	1886	214
650	20250207	104100	24466050	1885	1885	1885	1885	0
651	20250207	104000	24466050	1885	1885	1885	1885	0
652	20250207	103900	24466050	1885	1885	1885	1885	0
653	20250207	103800	24466050	1885	1885	1885	1885	0
654	20250207	103700	24466050	1885	1878	1885	1878	6
655	20250207	103600	24454747	1885	1884	1885	1884	2419
656	20250207	103500	19897137	1882	1882	1882	1882	32
657	20250207	103400	19836913	1882	1882	1882	1882	0
658	20250207	103300	19836913	1882	1882	1882	1882	0
659	20250207	103200	19836913	1882	1877	1882	1877	2
660	20250207	103100	19833154	1877	1877	1877	1877	738
661	20250207	103000	18447928	1877	1877	1877	1877	0
662	20250207	102900	18447928	1877	1877	1877	1877	1262
663	20250207	102800	16079154	1877	1877	1877	1877	343
664	20250207	102700	15435343	1878	1878	1878	1878	0
665	20250207	102600	15435343	1878	1881	1881	1878	24
666	20250207	102500	15390202	1881	1881	1881	1881	0
667	20250207	102400	15390202	1881	1881	1881	1881	0
668	20250207	102300	15390202	1881	1881	1881	1881	0
669	20250207	102200	15390202	1881	1881	1881	1881	0
670	20250207	102100	15390202	1881	1881	1881	1881	0
671	20250207	102000	15390202	1881	1881	1881	1881	0
672	20250207	101900	15390202	1881	1881	1881	1881	0
673	20250207	101800	15390202	1881	1881	1881	1881	77
674	20250207	101700	15245365	1881	1881	1881	1881	0
675	20250207	101600	15245365	1881	1881	1881	1881	0
676	20250207	101500	15245365	1881	1881	1881	1881	0
677	20250207	101400	15245365	1881	1881	1881	1881	90
678	20250207	101300	15076075	1881	1881	1881	1881	0
679	20250207	101200	15076075	1881	1881	1881	1881	0
680	20250207	101100	15076075	1881	1881	1881	1881	100
681	20250207	101000	14887975	1881	1877	1881	1877	2
682	20250207	100900	14884217	1876	1876	1876	1876	0
683	20250207	100800	14884217	1876	1876	1876	1876	0
684	20250207	100700	14884217	1876	1877	1877	1876	17
685	20250207	100600	14852323	1881	1881	1881	1881	2
686	20250207	100500	14848561	1881	1881	1881	1881	50
687	20250207	100400	14754511	1876	1876	1876	1876	0
688	20250207	100300	14754511	1876	1876	1876	1876	0
689	20250207	100200	14754511	1876	1876	1876	1876	2
690	20250207	100100	14750759	1877	1877	1877	1877	0
691	20250207	100000	14750759	1877	1877	1877	1877	0
692	20250207	095900	14750759	1877	1877	1877	1877	666
693	20250207	095800	13500677	1875	1877	1877	1875	690
694	20250207	095700	12205970	1877	1877	1877	1877	0
695	20250207	095600	12205970	1877	1877	1877	1877	10
696	20250207	095500	12187200	1885	1885	1885	1885	0
697	20250207	095400	12187200	1885	1885	1885	1885	0
698	20250207	095300	12187200	1885	1885	1885	1885	10
699	20250207	095200	12168350	1885	1885	1885	1885	0
700	20250207	095100	12168350	1885	1885	1885	1885	0
701	20250207	095000	12168350	1885	1885	1885	1885	10
702	20250207	094900	12149500	1885	1885	1885	1885	0
703	20250207	094800	12149500	1885	1885	1885	1885	0
704	20250207	094700	12149500	1885	1885	1885	1885	3
705	20250207	094600	12143845	1886	1886	1886	1886	38
706	20250207	094500	12072177	1886	1886	1886	1886	10
707	20250207	094400	12053317	1880	1880	1880	1880	116
708	20250207	094300	11835237	1890	1890	1890	1890	0
709	20250207	094200	11835237	1890	1890	1890	1890	3164
710	20250207	094100	5855277	1890	1891	1891	1890	1199
711	20250207	094000	3588005	1895	1895	1895	1895	0
712	20250207	093900	3588005	1895	1895	1895	1895	0
713	20250207	093800	3588005	1895	1895	1895	1895	0
714	20250207	093700	3588005	1895	1895	1895	1895	0
715	20250207	093600	3588005	1895	1895	1895	1895	495
716	20250207	093500	2649980	1898	1898	1898	1898	0
717	20250207	093400	2649980	1898	1898	1898	1898	0
718	20250207	093300	2649980	1898	1898	1898	1898	0
719	20250207	093200	2649980	1898	1898	1898	1898	1
720	20250207	093100	2648082	1898	1898	1898	1898	0
721	20250207	093000	2648082	1898	1898	1898	1898	0
722	20250207	092900	2648082	1898	1898	1898	1898	0
723	20250207	092800	2648082	1898	1898	1898	1898	0
724	20250207	092700	2648082	1898	1898	1898	1898	0
725	20250207	092600	2648082	1898	1890	1898	1890	2
726	20250207	092500	2644294	1890	1898	1898	1890	614
727	20250207	092400	1479042	1898	1898	1898	1898	0
728	20250207	092300	1479042	1898	1898	1898	1898	0
729	20250207	092200	1479042	1898	1898	1898	1898	0
730	20250207	092100	1479042	1898	1898	1898	1898	0
731	20250207	092000	1479042	1898	1898	1898	1898	0
732	20250207	091900	1479042	1898	1898	1898	1898	0
733	20250207	091800	1479042	1898	1898	1898	1898	0
734	20250207	091700	1479042	1898	1898	1898	1898	0
735	20250207	091600	1479042	1898	1898	1898	1898	0
736	20250207	091500	1479042	1898	1898	1898	1898	0
737	20250207	091400	1479042	1898	1898	1898	1898	0
738	20250207	091300	1479042	1898	1898	1898	1898	0
739	20250207	091200	1479042	1898	1898	1898	1898	0
740	20250207	091100	1479042	1898	1898	1898	1898	0
741	20250207	091000	1479042	1898	1898	1898	1898	0
742	20250207	090900	1479042	1898	1898	1898	1898	0
743	20250207	090800	1479042	1898	1898	1898	1898	0
744	20250207	090700	1479042	1898	1898	1898	1898	77
745	20250207	090600	1332896	1898	1898	1898	1898	0
746	20250207	090500	1332896	1898	1898	1898	1898	0
747	20250207	090400	1332896	1898	1898	1898	1898	0
748	20250207	090300	1332896	1898	1898	1898	1898	0
749	20250207	090200	1332896	1898	1898	1898	1898	0
750	20250207	090100	1332896	1898	1898	1898	1898	0
751	20250207	090000	1332896	1898	1899	1899	1898	702