KissMeData/058450/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	194100	30457399	1870	1870	1870	1870	401
3	20250211	194000	30457399	1870	1870	1870	1870	0
4	20250211	193900	30457399	1870	1870	1870	1870	0
5	20250211	193800	30457399	1870	1870	1870	1870	0
6	20250211	193700	30457399	1870	1870	1870	1870	0
7	20250211	193600	30457399	1870	1870	1870	1870	0
8	20250211	193500	30457399	1870	1870	1870	1870	0
9	20250211	193400	30457399	1870	1870	1870	1870	0
10	20250211	193300	30457399	1870	1870	1870	1870	0
11	20250211	193200	30457399	1870	1870	1870	1870	0
12	20250211	193100	30457399	1870	1870	1870	1870	0
13	20250211	193000	30457399	1870	1870	1870	1870	0
14	20250211	192900	30457399	1870	1870	1870	1870	0
15	20250211	192800	30457399	1870	1870	1870	1870	0
16	20250211	192700	30457399	1870	1870	1870	1870	0
17	20250211	192600	30457399	1870	1870	1870	1870	0
18	20250211	192500	30457399	1870	1870	1870	1870	0
19	20250211	192400	30457399	1870	1870	1870	1870	0
20	20250211	192300	30457399	1870	1870	1870	1870	0
21	20250211	192200	30457399	1870	1870	1870	1870	0
22	20250211	192100	30457399	1870	1870	1870	1870	0
23	20250211	192000	30457399	1870	1870	1870	1870	0
24	20250211	191900	30457399	1870	1870	1870	1870	0
25	20250211	191800	30457399	1870	1870	1870	1870	0
26	20250211	191700	30457399	1870	1870	1870	1870	0
27	20250211	191600	30457399	1870	1870	1870	1870	0
28	20250211	191500	30457399	1870	1870	1870	1870	0
29	20250211	191400	30457399	1870	1870	1870	1870	0
30	20250211	191300	30457399	1870	1870	1870	1870	0
31	20250211	191200	30457399	1870	1870	1870	1870	0
32	20250211	191100	30457399	1870	1870	1870	1870	401
33	20250211	191000	30457399	1870	1870	1870	1870	0
34	20250211	190900	30457399	1870	1870	1870	1870	0
35	20250211	190800	30457399	1870	1870	1870	1870	0
36	20250211	190700	30457399	1870	1870	1870	1870	0
37	20250211	190600	30457399	1870	1870	1870	1870	0
38	20250211	190500	30457399	1870	1870	1870	1870	0
39	20250211	190400	30457399	1870	1870	1870	1870	0
40	20250211	190300	30457399	1870	1870	1870	1870	0
41	20250211	190200	30457399	1870	1870	1870	1870	0
42	20250211	190100	30457399	1870	1870	1870	1870	0
43	20250211	190000	30457399	1870	1870	1870	1870	0
44	20250211	185900	30457399	1870	1870	1870	1870	0
45	20250211	185800	30457399	1870	1870	1870	1870	0
46	20250211	185700	30457399	1870	1870	1870	1870	0
47	20250211	185600	30457399	1870	1870	1870	1870	0
48	20250211	185500	30457399	1870	1870	1870	1870	0
49	20250211	185400	30457399	1870	1870	1870	1870	0
50	20250211	185300	30457399	1870	1870	1870	1870	0
51	20250211	185200	30457399	1870	1870	1870	1870	0
52	20250211	185100	30457399	1870	1870	1870	1870	0
53	20250211	185000	30457399	1870	1870	1870	1870	0
54	20250211	184900	30457399	1870	1870	1870	1870	0
55	20250211	184800	30457399	1870	1870	1870	1870	0
56	20250211	184700	30457399	1870	1870	1870	1870	0
57	20250211	184600	30457399	1870	1870	1870	1870	0
58	20250211	184500	30457399	1870	1870	1870	1870	0
59	20250211	184400	30457399	1870	1870	1870	1870	0
60	20250211	184300	30457399	1870	1870	1870	1870	0
61	20250211	184200	30457399	1870	1870	1870	1870	0
62	20250211	184100	30457399	1870	1870	1870	1870	401
63	20250211	184000	30457399	1870	1870	1870	1870	0
64	20250211	183900	30457399	1870	1870	1870	1870	0
65	20250211	183800	30457399	1870	1870	1870	1870	0
66	20250211	183700	30457399	1870	1870	1870	1870	0
67	20250211	183600	30457399	1870	1870	1870	1870	0
68	20250211	183500	30457399	1870	1870	1870	1870	0
69	20250211	183400	30457399	1870	1870	1870	1870	0
70	20250211	183300	30457399	1870	1870	1870	1870	0
71	20250211	183200	30457399	1870	1870	1870	1870	0
72	20250211	183100	30457399	1870	1870	1870	1870	0
73	20250211	183000	30457399	1870	1870	1870	1870	0
74	20250211	182900	30457399	1870	1870	1870	1870	0
75	20250211	182800	30457399	1870	1870	1870	1870	0
76	20250211	182700	30457399	1870	1870	1870	1870	0
77	20250211	182600	30457399	1870	1870	1870	1870	0
78	20250211	182500	30457399	1870	1870	1870	1870	0
79	20250211	182400	30457399	1870	1870	1870	1870	0
80	20250211	182300	30457399	1870	1870	1870	1870	0
81	20250211	182200	30457399	1870	1870	1870	1870	0
82	20250211	182100	30457399	1870	1870	1870	1870	0
83	20250211	182000	30457399	1870	1870	1870	1870	0
84	20250211	181900	30457399	1870	1870	1870	1870	0
85	20250211	181800	30457399	1870	1870	1870	1870	0
86	20250211	181700	30457399	1870	1870	1870	1870	0
87	20250211	181600	30457399	1870	1870	1870	1870	0
88	20250211	181500	30457399	1870	1870	1870	1870	0
89	20250211	181400	30457399	1870	1870	1870	1870	0
90	20250211	181300	30457399	1870	1870	1870	1870	0
91	20250211	181200	30457399	1870	1870	1870	1870	0
92	20250211	181100	30457399	1870	1870	1870	1870	401
93	20250211	181000	30457399	1870	1870	1870	1870	0
94	20250211	180900	30457399	1870	1870	1870	1870	0
95	20250211	180800	30457399	1870	1870	1870	1870	0
96	20250211	180700	30457399	1870	1870	1870	1870	0
97	20250211	180600	30457399	1870	1870	1870	1870	0
98	20250211	180500	30457399	1870	1870	1870	1870	0
99	20250211	180400	30457399	1870	1870	1870	1870	0
100	20250211	180300	30457399	1870	1870	1870	1870	0
101	20250211	180200	30457399	1870	1870	1870	1870	0
102	20250211	180100	30457399	1870	1870	1870	1870	0
103	20250211	180000	30457399	1870	1870	1870	1870	0
104	20250211	175900	30457399	1870	1870	1870	1870	0
105	20250211	175800	30457399	1870	1870	1870	1870	0
106	20250211	175700	30457399	1870	1870	1870	1870	0
107	20250211	175600	30457399	1870	1870	1870	1870	0
108	20250211	175500	30457399	1870	1870	1870	1870	0
109	20250211	175400	30457399	1870	1870	1870	1870	0
110	20250211	175300	30457399	1870	1870	1870	1870	0
111	20250211	175200	30457399	1870	1870	1870	1870	0
112	20250211	175100	30457399	1870	1870	1870	1870	0
113	20250211	175000	30457399	1870	1870	1870	1870	0
114	20250211	174900	30457399	1870	1870	1870	1870	0
115	20250211	174800	30457399	1870	1870	1870	1870	0
116	20250211	174700	30457399	1870	1870	1870	1870	0
117	20250211	174600	30457399	1870	1870	1870	1870	0
118	20250211	174500	30457399	1870	1870	1870	1870	0
119	20250211	174400	30457399	1870	1870	1870	1870	0
120	20250211	174300	30457399	1870	1870	1870	1870	0
121	20250211	174200	30457399	1870	1870	1870	1870	0
122	20250211	174100	30457399	1870	1870	1870	1870	401
123	20250211	174000	30457399	1870	1870	1870	1870	0
124	20250211	173900	30457399	1870	1870	1870	1870	0
125	20250211	173800	30457399	1870	1870	1870	1870	0
126	20250211	173700	30457399	1870	1870	1870	1870	0
127	20250211	173600	30457399	1870	1870	1870	1870	0
128	20250211	173500	30457399	1870	1870	1870	1870	0
129	20250211	173400	30457399	1870	1870	1870	1870	0
130	20250211	173300	30457399	1870	1870	1870	1870	0
131	20250211	173200	30457399	1870	1870	1870	1870	0
132	20250211	173100	30457399	1870	1870	1870	1870	0
133	20250211	173000	30457399	1870	1870	1870	1870	0
134	20250211	172900	30457399	1870	1870	1870	1870	0
135	20250211	172800	30457399	1870	1870	1870	1870	0
136	20250211	172700	30457399	1870	1870	1870	1870	0
137	20250211	172600	30457399	1870	1870	1870	1870	0
138	20250211	172500	30457399	1870	1870	1870	1870	0
139	20250211	172400	30457399	1870	1870	1870	1870	0
140	20250211	172300	30457399	1870	1870	1870	1870	0
141	20250211	172200	30457399	1870	1870	1870	1870	0
142	20250211	172100	30457399	1870	1870	1870	1870	0
143	20250211	172000	30457399	1870	1870	1870	1870	0
144	20250211	171900	30457399	1870	1870	1870	1870	0
145	20250211	171800	30457399	1870	1870	1870	1870	0
146	20250211	171700	30457399	1870	1870	1870	1870	0
147	20250211	171600	30457399	1870	1870	1870	1870	0
148	20250211	171500	30457399	1870	1870	1870	1870	0
149	20250211	171400	30457399	1870	1870	1870	1870	0
150	20250211	171300	30457399	1870	1870	1870	1870	0
151	20250211	171200	30457399	1870	1870	1870	1870	0
152	20250211	171100	30457399	1870	1870	1870	1870	401
153	20250211	171000	30457399	1870	1870	1870	1870	0
154	20250211	170900	30457399	1870	1870	1870	1870	0
155	20250211	170800	30457399	1870	1870	1870	1870	0
156	20250211	170700	30457399	1870	1870	1870	1870	0
157	20250211	170600	30457399	1870	1870	1870	1870	0
158	20250211	170500	30457399	1870	1870	1870	1870	0
159	20250211	170400	30457399	1870	1870	1870	1870	0
160	20250211	170300	30457399	1870	1870	1870	1870	0
161	20250211	170200	30457399	1870	1870	1870	1870	0
162	20250211	170100	30457399	1870	1870	1870	1870	0
163	20250211	170000	30457399	1870	1870	1870	1870	0
164	20250211	165900	30457399	1870	1870	1870	1870	0
165	20250211	165800	30457399	1870	1870	1870	1870	0
166	20250211	165700	30457399	1870	1870	1870	1870	0
167	20250211	165600	30457399	1870	1870	1870	1870	0
168	20250211	165500	30457399	1870	1870	1870	1870	0
169	20250211	165400	30457399	1870	1870	1870	1870	0
170	20250211	165300	30457399	1870	1870	1870	1870	0
171	20250211	165200	30457399	1870	1870	1870	1870	0
172	20250211	165100	30457399	1870	1870	1870	1870	0
173	20250211	165000	30457399	1870	1870	1870	1870	0
174	20250211	164900	30457399	1870	1870	1870	1870	0
175	20250211	164800	30457399	1870	1870	1870	1870	0
176	20250211	164700	30457399	1870	1870	1870	1870	0
177	20250211	164600	30457399	1870	1870	1870	1870	0
178	20250211	164500	30457399	1870	1870	1870	1870	0
179	20250211	164400	30457399	1870	1870	1870	1870	0
180	20250211	164300	30457399	1870	1870	1870	1870	0
181	20250211	164200	30457399	1870	1870	1870	1870	0
182	20250211	164100	30457399	1870	1870	1870	1870	401
183	20250211	164000	30457399	1870	1870	1870	1870	0
184	20250211	163900	30457399	1870	1870	1870	1870	0
185	20250211	163800	30457399	1870	1870	1870	1870	0
186	20250211	163700	30457399	1870	1870	1870	1870	0
187	20250211	163600	30457399	1870	1870	1870	1870	0
188	20250211	163500	30457399	1870	1870	1870	1870	0
189	20250211	163400	30457399	1870	1870	1870	1870	0
190	20250211	163300	30457399	1870	1870	1870	1870	0
191	20250211	163200	30457399	1870	1870	1870	1870	0
192	20250211	163100	30457399	1870	1870	1870	1870	0
193	20250211	163000	30457399	1870	1870	1870	1870	0
194	20250211	162900	30457399	1870	1870	1870	1870	0
195	20250211	162800	30457399	1870	1870	1870	1870	0
196	20250211	162700	30457399	1870	1870	1870	1870	0
197	20250211	162600	30457399	1870	1870	1870	1870	0
198	20250211	162500	30457399	1870	1870	1870	1870	0
199	20250211	162400	30457399	1870	1870	1870	1870	0
200	20250211	162300	30457399	1870	1870	1870	1870	0
201	20250211	162200	30457399	1870	1870	1870	1870	0
202	20250211	162100	30457399	1870	1870	1870	1870	0
203	20250211	162000	30457399	1870	1870	1870	1870	0
204	20250211	161900	30457399	1870	1870	1870	1870	0
205	20250211	161800	30457399	1870	1870	1870	1870	0
206	20250211	161700	30457399	1870	1870	1870	1870	0
207	20250211	161600	30457399	1870	1870	1870	1870	0
208	20250211	161500	30457399	1870	1870	1870	1870	0
209	20250211	161400	30457399	1870	1870	1870	1870	0
210	20250211	161300	30457399	1870	1870	1870	1870	0
211	20250211	161200	30457399	1870	1870	1870	1870	0
212	20250211	161100	30457399	1870	1870	1870	1870	401
213	20250211	161000	30457399	1870	1870	1870	1870	0
214	20250211	160900	30457399	1870	1870	1870	1870	0
215	20250211	160800	30457399	1870	1870	1870	1870	0
216	20250211	160700	30457399	1870	1870	1870	1870	0
217	20250211	160600	30457399	1870	1870	1870	1870	0
218	20250211	160500	30457399	1870	1870	1870	1870	0
219	20250211	160400	30457399	1870	1870	1870	1870	0
220	20250211	160300	30457399	1870	1870	1870	1870	0
221	20250211	160200	30457399	1870	1870	1870	1870	0
222	20250211	160100	30457399	1870	1870	1870	1870	0
223	20250211	160000	30457399	1870	1870	1870	1870	0
224	20250211	155900	30457399	1870	1870	1870	1870	0
225	20250211	155800	30457399	1870	1870	1870	1870	0
226	20250211	155700	30457399	1870	1870	1870	1870	0
227	20250211	155600	30457399	1870	1870	1870	1870	0
228	20250211	155500	30457399	1870	1870	1870	1870	0
229	20250211	155400	30457399	1870	1870	1870	1870	0
230	20250211	155300	30457399	1870	1870	1870	1870	0
231	20250211	155200	30457399	1870	1870	1870	1870	0
232	20250211	155100	30457399	1870	1870	1870	1870	0
233	20250211	155000	30457399	1870	1870	1870	1870	0
234	20250211	154900	30457399	1870	1870	1870	1870	0
235	20250211	154800	30457399	1870	1870	1870	1870	0
236	20250211	154700	30457399	1870	1870	1870	1870	0
237	20250211	154600	30457399	1870	1870	1870	1870	0
238	20250211	154500	30457399	1870	1870	1870	1870	0
239	20250211	154400	30457399	1870	1870	1870	1870	0
240	20250211	154300	30457399	1870	1870	1870	1870	0
241	20250211	154200	30457399	1870	1870	1870	1870	0
242	20250211	154100	30457399	1870	1870	1870	1870	401
243	20250211	154000	30457399	1870	1870	1870	1870	0
244	20250211	153900	30457399	1870	1870	1870	1870	0
245	20250211	153800	30457399	1870	1870	1870	1870	0
246	20250211	153700	30457399	1870	1870	1870	1870	0
247	20250211	153600	30457399	1870	1870	1870	1870	0
248	20250211	153500	30457399	1870	1870	1870	1870	0
249	20250211	153400	30457399	1870	1870	1870	1870	0
250	20250211	153300	30457399	1870	1870	1870	1870	0
251	20250211	153200	30457399	1870	1870	1870	1870	0
252	20250211	153100	30457399	1870	1870	1870	1870	0
253	20250211	153000	30457399	1870	1870	1870	1870	401
254	20250211	152900	29707529	1868	1868	1868	1868	0
255	20250211	152800	29707529	1868	1868	1868	1868	0
256	20250211	152700	29707529	1868	1868	1868	1868	0
257	20250211	152600	29707529	1868	1868	1868	1868	0
258	20250211	152500	29707529	1868	1868	1868	1868	0
259	20250211	152400	29707529	1868	1868	1868	1868	0
260	20250211	152300	29707529	1868	1868	1868	1868	0
261	20250211	152200	29707529	1868	1868	1868	1868	0
262	20250211	152100	29707529	1868	1868	1868	1868	0
263	20250211	152000	29707529	1868	1868	1868	1868	0
264	20250211	151900	29707529	1868	1868	1868	1868	0
265	20250211	151800	29707529	1868	1868	1868	1868	0
266	20250211	151700	29707529	1868	1868	1868	1868	0
267	20250211	151600	29707529	1868	1868	1868	1868	0
268	20250211	151500	29707529	1868	1868	1868	1868	0
269	20250211	151400	29707529	1868	1868	1868	1868	0
270	20250211	151300	29707529	1868	1859	1868	1859	6
271	20250211	151200	29696366	1862	1837	1862	1837	1750
272	20250211	151100	26463093	1838	1838	1838	1838	0
273	20250211	151000	26463093	1838	1838	1838	1838	0
274	20250211	150900	26463093	1838	1838	1838	1838	60
275	20250211	150800	26352813	1841	1841	1841	1841	0
276	20250211	150700	26352813	1841	1841	1841	1841	0
277	20250211	150600	26352813	1841	1841	1841	1841	0
278	20250211	150500	26352813	1841	1841	1841	1841	0
279	20250211	150400	26352813	1841	1841	1841	1841	0
280	20250211	150300	26352813	1841	1841	1841	1841	0
281	20250211	150200	26352813	1841	1841	1841	1841	0
282	20250211	150100	26352813	1841	1841	1841	1841	0
283	20250211	150000	26352813	1841	1841	1841	1841	0
284	20250211	145900	26352813	1841	1841	1841	1841	0
285	20250211	145800	26352813	1841	1841	1841	1841	0
286	20250211	145700	26352813	1841	1841	1841	1841	0
287	20250211	145600	26352813	1841	1841	1841	1841	0
288	20250211	145500	26352813	1841	1841	1841	1841	0
289	20250211	145400	26352813	1841	1841	1841	1841	0
290	20250211	145300	26352813	1841	1841	1841	1841	0
291	20250211	145200	26352813	1841	1841	1841	1841	0
292	20250211	145100	26352813	1841	1841	1841	1841	0
293	20250211	145000	26352813	1841	1841	1841	1841	0
294	20250211	144900	26352813	1841	1838	1841	1823	1076
295	20250211	144800	24390017	1838	1838	1838	1838	5
296	20250211	144700	24380827	1840	1840	1840	1840	0
297	20250211	144600	24380827	1840	1840	1840	1840	0
298	20250211	144500	24380827	1840	1840	1840	1840	0
299	20250211	144400	24380827	1840	1840	1840	1840	0
300	20250211	144300	24380827	1840	1840	1840	1840	0
301	20250211	144200	24380827	1840	1840	1840	1840	0
302	20250211	144100	24380827	1840	1840	1840	1840	0
303	20250211	144000	24380827	1840	1840	1840	1840	0
304	20250211	143900	24380827	1840	1840	1840	1840	0
305	20250211	143800	24380827	1840	1840	1840	1840	1
306	20250211	143700	24378987	1830	1830	1830	1830	0
307	20250211	143600	24378987	1830	1830	1830	1830	0
308	20250211	143500	24378987	1830	1834	1834	1830	349
309	20250211	143400	23740137	1849	1849	1849	1849	0
310	20250211	143300	23740137	1849	1849	1849	1849	0
311	20250211	143200	23740137	1849	1849	1849	1849	1
312	20250211	143100	23738288	1833	1842	1843	1830	9454
313	20250211	143000	6426652	1870	1870	1870	1870	0
314	20250211	142900	6426652	1870	1870	1870	1870	0
315	20250211	142800	6426652	1870	1870	1870	1870	0
316	20250211	142700	6426652	1870	1870	1870	1870	0
317	20250211	142600	6426652	1870	1870	1870	1870	0
318	20250211	142500	6426652	1870	1870	1870	1870	0
319	20250211	142400	6426652	1870	1870	1870	1870	0
320	20250211	142300	6426652	1870	1870	1870	1870	0
321	20250211	142200	6426652	1870	1870	1870	1870	0
322	20250211	142100	6426652	1870	1870	1870	1870	0
323	20250211	142000	6426652	1870	1870	1870	1870	0
324	20250211	141900	6426652	1870	1870	1870	1870	0
325	20250211	141800	6426652	1870	1870	1870	1870	0
326	20250211	141700	6426652	1870	1870	1870	1870	0
327	20250211	141600	6426652	1870	1870	1870	1870	5
328	20250211	141500	6417302	1843	1843	1843	1843	0
329	20250211	141400	6417302	1843	1844	1872	1843	54
330	20250211	141300	6317428	1873	1873	1873	1844	33
331	20250211	141200	6255938	1844	1873	1874	1844	150
332	20250211	141100	5978231	1844	1875	1875	1844	332
333	20250211	141000	5365382	1875	1875	1875	1875	1
334	20250211	140900	5363507	1876	1876	1876	1876	0
335	20250211	140800	5363507	1876	1876	1876	1876	0
336	20250211	140700	5363507	1876	1876	1876	1876	0
337	20250211	140600	5363507	1876	1876	1876	1876	0
338	20250211	140500	5363507	1876	1876	1876	1876	0
339	20250211	140400	5363507	1876	1876	1876	1876	0
340	20250211	140300	5363507	1876	1876	1876	1876	0
341	20250211	140200	5363507	1876	1876	1876	1876	0
342	20250211	140100	5363507	1876	1876	1876	1876	0
343	20250211	140000	5363507	1876	1876	1876	1876	0
344	20250211	135900	5363507	1876	1876	1876	1876	0
345	20250211	135800	5363507	1876	1876	1876	1876	0
346	20250211	135700	5363507	1876	1876	1876	1876	0
347	20250211	135600	5363507	1876	1876	1876	1876	0
348	20250211	135500	5363507	1876	1876	1876	1876	0
349	20250211	135400	5363507	1876	1876	1876	1876	0
350	20250211	135300	5363507	1876	1876	1876	1876	0
351	20250211	135200	5363507	1876	1854	1876	1853	94
352	20250211	135100	5189222	1887	1887	1887	1887	0
353	20250211	135000	5189222	1887	1887	1887	1887	0
354	20250211	134900	5189222	1887	1887	1887	1887	0
355	20250211	134800	5189222	1887	1887	1887	1887	0
356	20250211	134700	5189222	1887	1887	1887	1887	0
357	20250211	134600	5189222	1887	1887	1887	1887	0
358	20250211	134500	5189222	1887	1887	1887	1887	0
359	20250211	134400	5189222	1887	1887	1887	1887	5
360	20250211	134300	5179787	1855	1855	1855	1855	42
361	20250211	134200	5101877	1891	1891	1891	1891	0
362	20250211	134100	5101877	1891	1891	1891	1891	0
363	20250211	134000	5101877	1891	1891	1891	1891	0
364	20250211	133900	5101877	1891	1891	1891	1891	0
365	20250211	133800	5101877	1891	1891	1891	1891	0
366	20250211	133700	5101877	1891	1891	1891	1891	0
367	20250211	133600	5101877	1891	1891	1891	1891	0
368	20250211	133500	5101877	1891	1891	1891	1891	0
369	20250211	133400	5101877	1891	1891	1891	1891	0
370	20250211	133300	5101877	1891	1891	1891	1891	0
371	20250211	133200	5101877	1891	1891	1891	1891	0
372	20250211	133100	5101877	1891	1891	1891	1891	0
373	20250211	133000	5101877	1891	1891	1891	1891	0
374	20250211	132900	5101877	1891	1891	1891	1891	0
375	20250211	132800	5101877	1891	1891	1891	1891	0
376	20250211	132700	5101877	1891	1891	1891	1891	0
377	20250211	132600	5101877	1891	1891	1891	1891	0
378	20250211	132500	5101877	1891	1891	1891	1891	0
379	20250211	132400	5101877	1891	1891	1891	1891	0
380	20250211	132300	5101877	1891	1891	1891	1891	0
381	20250211	132200	5101877	1891	1891	1891	1891	0
382	20250211	132100	5101877	1891	1891	1891	1891	0
383	20250211	132000	5101877	1891	1891	1891	1891	0
384	20250211	131900	5101877	1891	1891	1891	1891	0
385	20250211	131800	5101877	1891	1891	1891	1891	0
386	20250211	131700	5101877	1891	1891	1891	1891	0
387	20250211	131600	5101877	1891	1891	1891	1891	0
388	20250211	131500	5101877	1891	1891	1891	1891	0
389	20250211	131400	5101877	1891	1891	1891	1891	0
390	20250211	131300	5101877	1891	1891	1891	1891	0
391	20250211	131200	5101877	1891	1891	1891	1891	0
392	20250211	131100	5101877	1891	1891	1891	1891	0
393	20250211	131000	5101877	1891	1891	1891	1891	0
394	20250211	130900	5101877	1891	1891	1891	1891	0
395	20250211	130800	5101877	1891	1891	1891	1891	0
396	20250211	130700	5101877	1891	1891	1891	1891	0
397	20250211	130600	5101877	1891	1891	1891	1891	0
398	20250211	130500	5101877	1891	1891	1891	1891	0
399	20250211	130400	5101877	1891	1891	1891	1891	0
400	20250211	130300	5101877	1891	1891	1891	1891	0
401	20250211	130200	5101877	1891	1891	1891	1891	0
402	20250211	130100	5101877	1891	1891	1891	1891	1
403	20250211	130000	5099986	1891	1891	1891	1891	0
404	20250211	125900	5099986	1891	1891	1891	1891	0
405	20250211	125800	5099986	1891	1891	1891	1891	0
406	20250211	125700	5099986	1891	1891	1891	1891	0
407	20250211	125600	5099986	1891	1891	1891	1891	0
408	20250211	125500	5099986	1891	1891	1891	1891	5
409	20250211	125400	5090531	1866	1866	1866	1866	0
410	20250211	125300	5090531	1866	1866	1866	1866	0
411	20250211	125200	5090531	1866	1866	1866	1866	10
412	20250211	125100	5071871	1892	1893	1893	1858	25
413	20250211	125000	5024906	1891	1893	1893	1856	85
414	20250211	124900	4864476	1893	1893	1893	1893	0
415	20250211	124800	4864476	1893	1893	1893	1893	0
416	20250211	124700	4864476	1893	1893	1893	1893	0
417	20250211	124600	4864476	1893	1893	1893	1893	0
418	20250211	124500	4864476	1893	1893	1893	1893	0
419	20250211	124400	4864476	1893	1893	1893	1893	0
420	20250211	124300	4864476	1893	1893	1893	1893	0
421	20250211	124200	4864476	1893	1893	1893	1893	0
422	20250211	124100	4864476	1893	1893	1893	1893	0
423	20250211	124000	4864476	1893	1893	1893	1893	0
424	20250211	123900	4864476	1893	1893	1893	1893	0
425	20250211	123800	4864476	1893	1893	1893	1893	0
426	20250211	123700	4864476	1893	1893	1893	1893	0
427	20250211	123600	4864476	1893	1893	1893	1893	0
428	20250211	123500	4864476	1893	1893	1893	1893	0
429	20250211	123400	4864476	1893	1893	1893	1893	0
430	20250211	123300	4864476	1893	1893	1893	1893	0
431	20250211	123200	4864476	1893	1893	1893	1893	0
432	20250211	123100	4864476	1893	1893	1893	1893	0
433	20250211	123000	4864476	1893	1893	1893	1893	0
434	20250211	122900	4864476	1893	1893	1893	1893	5
435	20250211	122800	4855011	1854	1855	1855	1854	60
436	20250211	122700	4743751	1894	1894	1894	1894	0
437	20250211	122600	4743751	1894	1894	1894	1894	0
438	20250211	122500	4743751	1894	1894	1894	1894	0
439	20250211	122400	4743751	1894	1894	1894	1894	0
440	20250211	122300	4743751	1894	1894	1894	1894	0
441	20250211	122200	4743751	1894	1894	1894	1894	0
442	20250211	122100	4743751	1894	1894	1894	1894	0
443	20250211	122000	4743751	1894	1894	1894	1894	0
444	20250211	121900	4743751	1894	1894	1894	1894	0
445	20250211	121800	4743751	1894	1894	1894	1894	0
446	20250211	121700	4743751	1894	1894	1894	1894	0
447	20250211	121600	4743751	1894	1894	1894	1894	0
448	20250211	121500	4743751	1894	1894	1894	1894	0
449	20250211	121400	4743751	1894	1894	1894	1894	0
450	20250211	121300	4743751	1894	1894	1894	1894	0
451	20250211	121200	4743751	1894	1894	1894	1894	0
452	20250211	121100	4743751	1894	1894	1894	1894	0
453	20250211	121000	4743751	1894	1894	1894	1894	0
454	20250211	120900	4743751	1894	1894	1894	1894	0
455	20250211	120800	4743751	1894	1894	1894	1894	0
456	20250211	120700	4743751	1894	1894	1894	1894	0
457	20250211	120600	4743751	1894	1894	1894	1894	1
458	20250211	120500	4741857	1896	1896	1896	1896	0
459	20250211	120400	4741857	1896	1896	1896	1896	0
460	20250211	120300	4741857	1896	1896	1896	1896	0
461	20250211	120200	4741857	1896	1896	1896	1896	0
462	20250211	120100	4741857	1896	1896	1896	1896	0
463	20250211	120000	4741857	1896	1896	1896	1896	0
464	20250211	115900	4741857	1896	1896	1896	1896	0
465	20250211	115800	4741857	1896	1896	1896	1896	0
466	20250211	115700	4741857	1896	1896	1896	1896	0
467	20250211	115600	4741857	1896	1896	1896	1896	0
468	20250211	115500	4741857	1896	1896	1896	1896	0
469	20250211	115400	4741857	1896	1896	1896	1896	10
470	20250211	115300	4722897	1898	1898	1898	1898	0
471	20250211	115200	4722897	1898	1898	1898	1898	0
472	20250211	115100	4722897	1898	1898	1898	1898	0
473	20250211	115000	4722897	1898	1898	1898	1898	0
474	20250211	114900	4722897	1898	1898	1898	1898	0
475	20250211	114800	4722897	1898	1898	1898	1898	0
476	20250211	114700	4722897	1898	1898	1898	1898	0
477	20250211	114600	4722897	1898	1898	1898	1898	0
478	20250211	114500	4722897	1898	1898	1898	1898	0
479	20250211	114400	4722897	1898	1898	1898	1898	0
480	20250211	114300	4722897	1898	1898	1898	1898	0
481	20250211	114200	4722897	1898	1898	1898	1898	0
482	20250211	114100	4722897	1898	1898	1898	1898	0
483	20250211	114000	4722897	1898	1898	1898	1898	0
484	20250211	113900	4722897	1898	1898	1898	1898	0
485	20250211	113800	4722897	1898	1898	1898	1898	0
486	20250211	113700	4722897	1898	1898	1898	1898	0
487	20250211	113600	4722897	1898	1898	1898	1898	0
488	20250211	113500	4722897	1898	1898	1898	1898	0
489	20250211	113400	4722897	1898	1898	1898	1898	0
490	20250211	113300	4722897	1898	1898	1898	1898	0
491	20250211	113200	4722897	1898	1898	1898	1898	0
492	20250211	113100	4722897	1898	1898	1898	1898	0
493	20250211	113000	4722897	1898	1898	1898	1898	0
494	20250211	112900	4722897	1898	1898	1898	1898	0
495	20250211	112800	4722897	1898	1898	1898	1898	0
496	20250211	112700	4722897	1898	1898	1898	1898	0
497	20250211	112600	4722897	1898	1898	1898	1898	0
498	20250211	112500	4722897	1898	1898	1898	1898	0
499	20250211	112400	4722897	1898	1898	1898	1898	0
500	20250211	112300	4722897	1898	1898	1898	1898	0
501	20250211	112200	4722897	1898	1898	1898	1898	0
502	20250211	112100	4722897	1898	1898	1898	1898	0
503	20250211	112000	4722897	1898	1898	1898	1898	0
504	20250211	111900	4722897	1898	1898	1898	1898	0
505	20250211	111800	4722897	1898	1898	1898	1898	0
506	20250211	111700	4722897	1898	1898	1898	1898	0
507	20250211	111600	4722897	1898	1898	1898	1898	0
508	20250211	111500	4722897	1898	1898	1898	1898	0
509	20250211	111400	4722897	1898	1898	1898	1898	0
510	20250211	111300	4722897	1898	1898	1898	1898	0
511	20250211	111200	4722897	1898	1898	1898	1898	0
512	20250211	111100	4722897	1898	1898	1898	1898	0
513	20250211	111000	4722897	1898	1898	1898	1898	0
514	20250211	110900	4722897	1898	1898	1898	1898	0
515	20250211	110800	4722897	1898	1898	1898	1898	0
516	20250211	110700	4722897	1898	1898	1898	1898	0
517	20250211	110600	4722897	1898	1898	1898	1898	0
518	20250211	110500	4722897	1898	1898	1898	1898	0
519	20250211	110400	4722897	1898	1898	1898	1898	0
520	20250211	110300	4722897	1898	1898	1898	1898	0
521	20250211	110200	4722897	1898	1898	1898	1898	0
522	20250211	110100	4722897	1898	1898	1898	1898	0
523	20250211	110000	4722897	1898	1898	1898	1898	0
524	20250211	105900	4722897	1898	1898	1898	1898	0
525	20250211	105800	4722897	1898	1898	1898	1898	0
526	20250211	105700	4722897	1898	1898	1898	1898	0
527	20250211	105600	4722897	1898	1898	1898	1898	0
528	20250211	105500	4722897	1898	1898	1898	1898	0
529	20250211	105400	4722897	1898	1898	1898	1898	0
530	20250211	105300	4722897	1898	1898	1898	1898	0
531	20250211	105200	4722897	1898	1898	1898	1898	0
532	20250211	105100	4722897	1898	1898	1898	1898	0
533	20250211	105000	4722897	1898	1898	1898	1898	0
534	20250211	104900	4722897	1898	1898	1898	1898	0
535	20250211	104800	4722897	1898	1898	1898	1898	0
536	20250211	104700	4722897	1898	1898	1898	1898	0
537	20250211	104600	4722897	1898	1898	1898	1898	0
538	20250211	104500	4722897	1898	1898	1898	1898	0
539	20250211	104400	4722897	1898	1898	1898	1898	0
540	20250211	104300	4722897	1898	1898	1898	1898	0
541	20250211	104200	4722897	1898	1898	1898	1898	0
542	20250211	104100	4722897	1898	1898	1898	1898	0
543	20250211	104000	4722897	1898	1898	1898	1898	0
544	20250211	103900	4722897	1898	1898	1898	1898	0
545	20250211	103800	4722897	1898	1898	1898	1898	0
546	20250211	103700	4722897	1898	1898	1898	1898	0
547	20250211	103600	4722897	1898	1898	1898	1898	0
548	20250211	103500	4722897	1898	1898	1898	1898	0
549	20250211	103400	4722897	1898	1898	1898	1898	0
550	20250211	103300	4722897	1898	1898	1898	1898	0
551	20250211	103200	4722897	1898	1898	1898	1898	0
552	20250211	103100	4722897	1898	1898	1898	1898	0
553	20250211	103000	4722897	1898	1898	1898	1898	0
554	20250211	102900	4722897	1898	1898	1898	1898	0
555	20250211	102800	4722897	1898	1898	1898	1898	0
556	20250211	102700	4722897	1898	1898	1898	1898	0
557	20250211	102600	4722897	1898	1898	1898	1898	0
558	20250211	102500	4722897	1898	1898	1898	1898	0
559	20250211	102400	4722897	1898	1897	1898	1896	24
560	20250211	102300	4677373	1853	1857	1857	1853	200
561	20250211	102200	4306455	1898	1898	1898	1898	0
562	20250211	102100	4306455	1898	1898	1898	1898	0
563	20250211	102000	4306455	1898	1898	1898	1898	50
564	20250211	101900	4211555	1898	1898	1898	1898	0
565	20250211	101800	4211555	1898	1898	1898	1898	51
566	20250211	101700	4114757	1898	1898	1898	1898	50
567	20250211	101600	4019857	1898	1898	1898	1898	5
568	20250211	101500	4010367	1898	1898	1898	1898	0
569	20250211	101400	4010367	1898	1898	1898	1898	0
570	20250211	101300	4010367	1898	1898	1898	1898	0
571	20250211	101200	4010367	1898	1898	1898	1898	0
572	20250211	101100	4010367	1898	1898	1898	1898	0
573	20250211	101000	4010367	1898	1898	1898	1898	0
574	20250211	100900	4010367	1898	1898	1898	1898	0
575	20250211	100800	4010367	1898	1898	1898	1898	0
576	20250211	100700	4010367	1898	1898	1898	1898	0
577	20250211	100600	4010367	1898	1898	1898	1898	0
578	20250211	100500	4010367	1898	1898	1898	1898	0
579	20250211	100400	4010367	1898	1898	1898	1898	13
580	20250211	100300	3985693	1898	1898	1898	1898	11
581	20250211	100200	3964815	1898	1898	1898	1898	0
582	20250211	100100	3964815	1898	1898	1898	1898	0
583	20250211	100000	3964815	1898	1898	1898	1898	0
584	20250211	095900	3964815	1898	1898	1898	1898	20
585	20250211	095800	3926855	1900	1900	1900	1900	0
586	20250211	095700	3926855	1900	1900	1900	1900	0
587	20250211	095600	3926855	1900	1900	1900	1900	0
588	20250211	095500	3926855	1900	1900	1900	1900	0
589	20250211	095400	3926855	1900	1900	1900	1900	0
590	20250211	095300	3926855	1900	1900	1900	1900	0
591	20250211	095200	3926855	1900	1900	1900	1900	50
592	20250211	095100	3831855	1900	1900	1900	1900	0
593	20250211	095000	3831855	1900	1900	1900	1900	0
594	20250211	094900	3831855	1900	1900	1900	1900	0
595	20250211	094800	3831855	1900	1900	1900	1900	0
596	20250211	094700	3831855	1900	1900	1900	1900	0
597	20250211	094600	3831855	1900	1900	1900	1900	0
598	20250211	094500	3831855	1900	1900	1900	1900	1
599	20250211	094400	3829955	1900	1900	1900	1900	0
600	20250211	094300	3829955	1900	1900	1900	1900	0
601	20250211	094200	3829955	1900	1900	1900	1900	0
602	20250211	094100	3829955	1900	1900	1900	1900	0
603	20250211	094000	3829955	1900	1900	1900	1900	0
604	20250211	093900	3829955	1900	1900	1900	1900	0
605	20250211	093800	3829955	1900	1900	1900	1900	1
606	20250211	093700	3828055	1893	1890	1900	1890	557
607	20250211	093600	2774469	1890	1890	1890	1890	0
608	20250211	093500	2774469	1890	1890	1890	1890	0
609	20250211	093400	2774469	1890	1890	1890	1890	0
610	20250211	093300	2774469	1890	1890	1890	1890	0
611	20250211	093200	2774469	1890	1890	1890	1890	0
612	20250211	093100	2774469	1890	1890	1890	1890	0
613	20250211	093000	2774469	1890	1890	1890	1890	0
614	20250211	092900	2774469	1890	1890	1890	1890	0
615	20250211	092800	2774469	1890	1890	1890	1890	0
616	20250211	092700	2774469	1890	1884	1890	1854	289
617	20250211	092600	2229923	1892	1892	1892	1892	0
618	20250211	092500	2229923	1892	1892	1892	1892	0
619	20250211	092400	2229923	1892	1892	1892	1892	0
620	20250211	092300	2229923	1892	1892	1892	1892	0
621	20250211	092200	2229923	1892	1892	1892	1892	0
622	20250211	092100	2229923	1892	1892	1892	1892	0
623	20250211	092000	2229923	1892	1892	1892	1892	0
624	20250211	091900	2229923	1892	1892	1892	1892	1
625	20250211	091800	2228031	1893	1893	1893	1893	0
626	20250211	091700	2228031	1893	1893	1893	1893	0
627	20250211	091600	2228031	1893	1893	1893	1893	0
628	20250211	091500	2228031	1893	1891	1893	1891	100
629	20250211	091400	2038851	1893	1893	1893	1893	1
630	20250211	091300	2036958	1854	1854	1854	1854	0
631	20250211	091200	2036958	1854	1854	1854	1854	214
632	20250211	091100	1640202	1899	1899	1899	1899	0
633	20250211	091000	1640202	1899	1899	1899	1899	0
634	20250211	090900	1640202	1899	1899	1899	1899	1
635	20250211	090800	1638303	1883	1883	1883	1883	531
636	20250211	090700	638430	1883	1883	1883	1883	0
637	20250211	090600	638430	1883	1883	1883	1883	0
638	20250211	090500	638430	1883	1883	1883	1883	0
639	20250211	090400	638430	1883	1883	1883	1883	1
640	20250211	090300	636547	1868	1868	1868	1868	0
641	20250211	090200	636547	1868	1868	1868	1868	185
642	20250211	090100	290967	1899	1899	1899	1899	1
643	20250211	090000	289068	1853	1853	1853	1853	156