KissMeData/032860/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	191600	58199030	1373	1373	1373	1373	650
3	20250210	191500	58199030	1373	1373	1373	1373	0
4	20250210	191400	58199030	1373	1373	1373	1373	0
5	20250210	191300	58199030	1373	1373	1373	1373	0
6	20250210	191200	58199030	1373	1373	1373	1373	0
7	20250210	191100	58199030	1373	1373	1373	1373	0
8	20250210	191000	58199030	1373	1373	1373	1373	0
9	20250210	190900	58199030	1373	1373	1373	1373	0
10	20250210	190800	58199030	1373	1373	1373	1373	0
11	20250210	190700	58199030	1373	1373	1373	1373	0
12	20250210	190600	58199030	1373	1373	1373	1373	0
13	20250210	190500	58199030	1373	1373	1373	1373	0
14	20250210	190400	58199030	1373	1373	1373	1373	0
15	20250210	190300	58199030	1373	1373	1373	1373	0
16	20250210	190200	58199030	1373	1373	1373	1373	0
17	20250210	190100	58199030	1373	1373	1373	1373	0
18	20250210	190000	58199030	1373	1373	1373	1373	0
19	20250210	185900	58199030	1373	1373	1373	1373	0
20	20250210	185800	58199030	1373	1373	1373	1373	0
21	20250210	185700	58199030	1373	1373	1373	1373	0
22	20250210	185600	58199030	1373	1373	1373	1373	0
23	20250210	185500	58199030	1373	1373	1373	1373	0
24	20250210	185400	58199030	1373	1373	1373	1373	0
25	20250210	185300	58199030	1373	1373	1373	1373	0
26	20250210	185200	58199030	1373	1373	1373	1373	0
27	20250210	185100	58199030	1373	1373	1373	1373	0
28	20250210	185000	58199030	1373	1373	1373	1373	0
29	20250210	184900	58199030	1373	1373	1373	1373	0
30	20250210	184800	58199030	1373	1373	1373	1373	0
31	20250210	184700	58199030	1373	1373	1373	1373	0
32	20250210	184600	58199030	1373	1373	1373	1373	650
33	20250210	184500	58199030	1373	1373	1373	1373	0
34	20250210	184400	58199030	1373	1373	1373	1373	0
35	20250210	184300	58199030	1373	1373	1373	1373	0
36	20250210	184200	58199030	1373	1373	1373	1373	0
37	20250210	184100	58199030	1373	1373	1373	1373	0
38	20250210	184000	58199030	1373	1373	1373	1373	0
39	20250210	183900	58199030	1373	1373	1373	1373	0
40	20250210	183800	58199030	1373	1373	1373	1373	0
41	20250210	183700	58199030	1373	1373	1373	1373	0
42	20250210	183600	58199030	1373	1373	1373	1373	0
43	20250210	183500	58199030	1373	1373	1373	1373	0
44	20250210	183400	58199030	1373	1373	1373	1373	0
45	20250210	183300	58199030	1373	1373	1373	1373	0
46	20250210	183200	58199030	1373	1373	1373	1373	0
47	20250210	183100	58199030	1373	1373	1373	1373	0
48	20250210	183000	58199030	1373	1373	1373	1373	0
49	20250210	182900	58199030	1373	1373	1373	1373	0
50	20250210	182800	58199030	1373	1373	1373	1373	0
51	20250210	182700	58199030	1373	1373	1373	1373	0
52	20250210	182600	58199030	1373	1373	1373	1373	0
53	20250210	182500	58199030	1373	1373	1373	1373	0
54	20250210	182400	58199030	1373	1373	1373	1373	0
55	20250210	182300	58199030	1373	1373	1373	1373	0
56	20250210	182200	58199030	1373	1373	1373	1373	0
57	20250210	182100	58199030	1373	1373	1373	1373	0
58	20250210	182000	58199030	1373	1373	1373	1373	0
59	20250210	181900	58199030	1373	1373	1373	1373	0
60	20250210	181800	58199030	1373	1373	1373	1373	0
61	20250210	181700	58199030	1373	1373	1373	1373	0
62	20250210	181600	58199030	1373	1373	1373	1373	650
63	20250210	181500	58199030	1373	1373	1373	1373	0
64	20250210	181400	58199030	1373	1373	1373	1373	0
65	20250210	181300	58199030	1373	1373	1373	1373	0
66	20250210	181200	58199030	1373	1373	1373	1373	0
67	20250210	181100	58199030	1373	1373	1373	1373	0
68	20250210	181000	58199030	1373	1373	1373	1373	0
69	20250210	180900	58199030	1373	1373	1373	1373	0
70	20250210	180800	58199030	1373	1373	1373	1373	0
71	20250210	180700	58199030	1373	1373	1373	1373	0
72	20250210	180600	58199030	1373	1373	1373	1373	0
73	20250210	180500	58199030	1373	1373	1373	1373	0
74	20250210	180400	58199030	1373	1373	1373	1373	0
75	20250210	180300	58199030	1373	1373	1373	1373	0
76	20250210	180200	58199030	1373	1373	1373	1373	0
77	20250210	180100	58199030	1373	1373	1373	1373	0
78	20250210	180000	58199030	1373	1373	1373	1373	0
79	20250210	175900	58199030	1373	1373	1373	1373	0
80	20250210	175800	58199030	1373	1373	1373	1373	0
81	20250210	175700	58199030	1373	1373	1373	1373	0
82	20250210	175600	58199030	1373	1373	1373	1373	0
83	20250210	175500	58199030	1373	1373	1373	1373	0
84	20250210	175400	58199030	1373	1373	1373	1373	0
85	20250210	175300	58199030	1373	1373	1373	1373	0
86	20250210	175200	58199030	1373	1373	1373	1373	0
87	20250210	175100	58199030	1373	1373	1373	1373	0
88	20250210	175000	58199030	1373	1373	1373	1373	0
89	20250210	174900	58199030	1373	1373	1373	1373	0
90	20250210	174800	58199030	1373	1373	1373	1373	0
91	20250210	174700	58199030	1373	1373	1373	1373	0
92	20250210	174600	58199030	1373	1373	1373	1373	650
93	20250210	174500	58199030	1373	1373	1373	1373	0
94	20250210	174400	58199030	1373	1373	1373	1373	0
95	20250210	174300	58199030	1373	1373	1373	1373	0
96	20250210	174200	58199030	1373	1373	1373	1373	0
97	20250210	174100	58199030	1373	1373	1373	1373	0
98	20250210	174000	58199030	1373	1373	1373	1373	0
99	20250210	173900	58199030	1373	1373	1373	1373	0
100	20250210	173800	58199030	1373	1373	1373	1373	0
101	20250210	173700	58199030	1373	1373	1373	1373	0
102	20250210	173600	58199030	1373	1373	1373	1373	0
103	20250210	173500	58199030	1373	1373	1373	1373	0
104	20250210	173400	58199030	1373	1373	1373	1373	0
105	20250210	173300	58199030	1373	1373	1373	1373	0
106	20250210	173200	58199030	1373	1373	1373	1373	0
107	20250210	173100	58199030	1373	1373	1373	1373	0
108	20250210	173000	58199030	1373	1373	1373	1373	0
109	20250210	172900	58199030	1373	1373	1373	1373	0
110	20250210	172800	58199030	1373	1373	1373	1373	0
111	20250210	172700	58199030	1373	1373	1373	1373	0
112	20250210	172600	58199030	1373	1373	1373	1373	0
113	20250210	172500	58199030	1373	1373	1373	1373	0
114	20250210	172400	58199030	1373	1373	1373	1373	0
115	20250210	172300	58199030	1373	1373	1373	1373	0
116	20250210	172200	58199030	1373	1373	1373	1373	0
117	20250210	172100	58199030	1373	1373	1373	1373	0
118	20250210	172000	58199030	1373	1373	1373	1373	0
119	20250210	171900	58199030	1373	1373	1373	1373	0
120	20250210	171800	58199030	1373	1373	1373	1373	0
121	20250210	171700	58199030	1373	1373	1373	1373	0
122	20250210	171600	58199030	1373	1373	1373	1373	650
123	20250210	171500	58199030	1373	1373	1373	1373	0
124	20250210	171400	58199030	1373	1373	1373	1373	0
125	20250210	171300	58199030	1373	1373	1373	1373	0
126	20250210	171200	58199030	1373	1373	1373	1373	0
127	20250210	171100	58199030	1373	1373	1373	1373	0
128	20250210	171000	58199030	1373	1373	1373	1373	0
129	20250210	170900	58199030	1373	1373	1373	1373	0
130	20250210	170800	58199030	1373	1373	1373	1373	0
131	20250210	170700	58199030	1373	1373	1373	1373	0
132	20250210	170600	58199030	1373	1373	1373	1373	0
133	20250210	170500	58199030	1373	1373	1373	1373	0
134	20250210	170400	58199030	1373	1373	1373	1373	0
135	20250210	170300	58199030	1373	1373	1373	1373	0
136	20250210	170200	58199030	1373	1373	1373	1373	0
137	20250210	170100	58199030	1373	1373	1373	1373	0
138	20250210	170000	58199030	1373	1373	1373	1373	0
139	20250210	165900	58199030	1373	1373	1373	1373	0
140	20250210	165800	58199030	1373	1373	1373	1373	0
141	20250210	165700	58199030	1373	1373	1373	1373	0
142	20250210	165600	58199030	1373	1373	1373	1373	0
143	20250210	165500	58199030	1373	1373	1373	1373	0
144	20250210	165400	58199030	1373	1373	1373	1373	0
145	20250210	165300	58199030	1373	1373	1373	1373	0
146	20250210	165200	58199030	1373	1373	1373	1373	0
147	20250210	165100	58199030	1373	1373	1373	1373	0
148	20250210	165000	58199030	1373	1373	1373	1373	0
149	20250210	164900	58199030	1373	1373	1373	1373	0
150	20250210	164800	58199030	1373	1373	1373	1373	0
151	20250210	164700	58199030	1373	1373	1373	1373	0
152	20250210	164600	58199030	1373	1373	1373	1373	650
153	20250210	164500	58199030	1373	1373	1373	1373	0
154	20250210	164400	58199030	1373	1373	1373	1373	0
155	20250210	164300	58199030	1373	1373	1373	1373	0
156	20250210	164200	58199030	1373	1373	1373	1373	0
157	20250210	164100	58199030	1373	1373	1373	1373	0
158	20250210	164000	58199030	1373	1373	1373	1373	0
159	20250210	163900	58199030	1373	1373	1373	1373	0
160	20250210	163800	58199030	1373	1373	1373	1373	0
161	20250210	163700	58199030	1373	1373	1373	1373	0
162	20250210	163600	58199030	1373	1373	1373	1373	0
163	20250210	163500	58199030	1373	1373	1373	1373	0
164	20250210	163400	58199030	1373	1373	1373	1373	0
165	20250210	163300	58199030	1373	1373	1373	1373	0
166	20250210	163200	58199030	1373	1373	1373	1373	0
167	20250210	163100	58199030	1373	1373	1373	1373	0
168	20250210	163000	58199030	1373	1373	1373	1373	0
169	20250210	162900	58199030	1373	1373	1373	1373	0
170	20250210	162800	58199030	1373	1373	1373	1373	0
171	20250210	162700	58199030	1373	1373	1373	1373	0
172	20250210	162600	58199030	1373	1373	1373	1373	0
173	20250210	162500	58199030	1373	1373	1373	1373	0
174	20250210	162400	58199030	1373	1373	1373	1373	0
175	20250210	162300	58199030	1373	1373	1373	1373	0
176	20250210	162200	58199030	1373	1373	1373	1373	0
177	20250210	162100	58199030	1373	1373	1373	1373	0
178	20250210	162000	58199030	1373	1373	1373	1373	0
179	20250210	161900	58199030	1373	1373	1373	1373	0
180	20250210	161800	58199030	1373	1373	1373	1373	0
181	20250210	161700	58199030	1373	1373	1373	1373	0
182	20250210	161600	58199030	1373	1373	1373	1373	650
183	20250210	161500	58199030	1373	1373	1373	1373	0
184	20250210	161400	58199030	1373	1373	1373	1373	0
185	20250210	161300	58199030	1373	1373	1373	1373	0
186	20250210	161200	58199030	1373	1373	1373	1373	0
187	20250210	161100	58199030	1373	1373	1373	1373	0
188	20250210	161000	58199030	1373	1373	1373	1373	0
189	20250210	160900	58199030	1373	1373	1373	1373	0
190	20250210	160800	58199030	1373	1373	1373	1373	0
191	20250210	160700	58199030	1373	1373	1373	1373	0
192	20250210	160600	58199030	1373	1373	1373	1373	0
193	20250210	160500	58199030	1373	1373	1373	1373	0
194	20250210	160400	58199030	1373	1373	1373	1373	0
195	20250210	160300	58199030	1373	1373	1373	1373	0
196	20250210	160200	58199030	1373	1373	1373	1373	0
197	20250210	160100	58199030	1373	1373	1373	1373	0
198	20250210	160000	58199030	1373	1373	1373	1373	0
199	20250210	155900	58199030	1373	1373	1373	1373	0
200	20250210	155800	58199030	1373	1373	1373	1373	0
201	20250210	155700	58199030	1373	1373	1373	1373	0
202	20250210	155600	58199030	1373	1373	1373	1373	0
203	20250210	155500	58199030	1373	1373	1373	1373	0
204	20250210	155400	58199030	1373	1373	1373	1373	0
205	20250210	155300	58199030	1373	1373	1373	1373	0
206	20250210	155200	58199030	1373	1373	1373	1373	0
207	20250210	155100	58199030	1373	1373	1373	1373	0
208	20250210	155000	58199030	1373	1373	1373	1373	0
209	20250210	154900	58199030	1373	1373	1373	1373	0
210	20250210	154800	58199030	1373	1373	1373	1373	0
211	20250210	154700	58199030	1373	1373	1373	1373	0
212	20250210	154600	58199030	1373	1373	1373	1373	650
213	20250210	154500	58199030	1373	1373	1373	1373	0
214	20250210	154400	58199030	1373	1373	1373	1373	0
215	20250210	154300	58199030	1373	1373	1373	1373	0
216	20250210	154200	58199030	1373	1373	1373	1373	0
217	20250210	154100	58199030	1373	1373	1373	1373	0
218	20250210	154000	58199030	1373	1373	1373	1373	0
219	20250210	153900	58199030	1373	1373	1373	1373	0
220	20250210	153800	58199030	1373	1373	1373	1373	0
221	20250210	153700	58199030	1373	1373	1373	1373	0
222	20250210	153600	58199030	1373	1373	1373	1373	0
223	20250210	153500	58199030	1373	1373	1373	1373	0
224	20250210	153400	58199030	1373	1373	1373	1373	0
225	20250210	153300	58199030	1373	1373	1373	1373	0
226	20250210	153200	58199030	1373	1373	1373	1373	0
227	20250210	153100	58199030	1373	1373	1373	1373	0
228	20250210	153000	58199030	1373	1373	1373	1373	650
229	20250210	152900	57306580	1373	1373	1373	1373	0
230	20250210	152800	57306580	1373	1373	1373	1373	0
231	20250210	152700	57306580	1373	1373	1373	1373	0
232	20250210	152600	57306580	1373	1373	1373	1373	0
233	20250210	152500	57306580	1373	1373	1373	1373	0
234	20250210	152400	57306580	1373	1373	1373	1373	0
235	20250210	152300	57306580	1373	1373	1373	1373	0
236	20250210	152200	57306580	1373	1373	1373	1373	0
237	20250210	152100	57306580	1373	1373	1373	1373	0
238	20250210	152000	57306580	1373	1373	1373	1373	0
239	20250210	151900	57306580	1373	1367	1373	1366	65
240	20250210	151800	57217773	1373	1373	1373	1373	0
241	20250210	151700	57217773	1373	1373	1373	1373	2
242	20250210	151600	57215027	1367	1368	1373	1367	203
243	20250210	151500	56937515	1373	1373	1373	1373	0
244	20250210	151400	56937515	1373	1373	1373	1373	0
245	20250210	151300	56937515	1373	1373	1373	1373	0
246	20250210	151200	56937515	1373	1373	1373	1373	0
247	20250210	151100	56937515	1373	1373	1373	1373	0
248	20250210	151000	56937515	1373	1373	1373	1373	0
249	20250210	150900	56937515	1373	1373	1373	1373	0
250	20250210	150800	56937515	1373	1373	1373	1373	0
251	20250210	150700	56937515	1373	1373	1373	1373	0
252	20250210	150600	56937515	1373	1373	1373	1373	0
253	20250210	150500	56937515	1373	1373	1373	1373	0
254	20250210	150400	56937515	1373	1373	1373	1373	0
255	20250210	150300	56937515	1373	1373	1373	1373	1
256	20250210	150200	56936142	1370	1370	1370	1370	6
257	20250210	150100	56927922	1373	1373	1373	1373	0
258	20250210	150000	56927922	1373	1373	1373	1373	0
259	20250210	145900	56927922	1373	1373	1373	1373	0
260	20250210	145800	56927922	1373	1373	1373	1373	11
261	20250210	145700	56912819	1374	1374	1374	1374	1
262	20250210	145600	56911445	1371	1371	1371	1371	34
263	20250210	145500	56864831	1374	1374	1374	1374	0
264	20250210	145400	56864831	1374	1374	1374	1374	0
265	20250210	145300	56864831	1374	1370	1374	1370	161
266	20250210	145200	56644191	1370	1370	1370	1370	300
267	20250210	145100	56233191	1370	1369	1370	1369	519
268	20250210	145000	55522679	1369	1369	1369	1369	0
269	20250210	144900	55522679	1369	1369	1369	1369	0
270	20250210	144800	55522679	1369	1369	1369	1369	0
271	20250210	144700	55522679	1369	1369	1369	1369	0
272	20250210	144600	55522679	1369	1369	1369	1369	0
273	20250210	144500	55522679	1369	1369	1369	1369	0
274	20250210	144400	55522679	1369	1369	1369	1369	0
275	20250210	144300	55522679	1369	1369	1369	1369	0
276	20250210	144200	55522679	1369	1369	1369	1369	0
277	20250210	144100	55522679	1369	1364	1369	1364	20
278	20250210	144000	55495394	1369	1369	1369	1369	0
279	20250210	143900	55495394	1369	1369	1369	1369	0
280	20250210	143800	55495394	1369	1369	1369	1369	0
281	20250210	143700	55495394	1369	1369	1369	1369	0
282	20250210	143600	55495394	1369	1367	1370	1367	101
283	20250210	143500	55357319	1367	1367	1367	1367	50
284	20250210	143400	55288969	1367	1367	1367	1367	0
285	20250210	143300	55288969	1367	1367	1367	1367	0
286	20250210	143200	55288969	1367	1367	1367	1367	0
287	20250210	143100	55288969	1367	1367	1367	1367	0
288	20250210	143000	55288969	1367	1367	1367	1367	0
289	20250210	142900	55288969	1367	1367	1367	1367	0
290	20250210	142800	55288969	1367	1367	1367	1367	0
291	20250210	142700	55288969	1367	1367	1367	1367	1
292	20250210	142600	55287602	1367	1367	1367	1367	0
293	20250210	142500	55287602	1367	1367	1367	1367	0
294	20250210	142400	55287602	1367	1367	1367	1367	0
295	20250210	142300	55287602	1367	1367	1367	1367	73
296	20250210	142200	55187811	1367	1367	1367	1367	0
297	20250210	142100	55187811	1367	1367	1367	1367	0
298	20250210	142000	55187811	1367	1367	1367	1367	0
299	20250210	141900	55187811	1367	1367	1367	1367	0
300	20250210	141800	55187811	1367	1367	1367	1367	0
301	20250210	141700	55187811	1367	1367	1367	1367	0
302	20250210	141600	55187811	1367	1367	1367	1367	0
303	20250210	141500	55187811	1367	1367	1367	1367	0
304	20250210	141400	55187811	1367	1367	1367	1367	0
305	20250210	141300	55187811	1367	1367	1367	1367	0
306	20250210	141200	55187811	1367	1367	1367	1367	0
307	20250210	141100	55187811	1367	1367	1367	1367	0
308	20250210	141000	55187811	1367	1364	1367	1364	4
309	20250210	140900	55182352	1367	1367	1367	1367	30
310	20250210	140800	55141342	1368	1368	1368	1368	0
311	20250210	140700	55141342	1368	1368	1368	1368	0
312	20250210	140600	55141342	1368	1368	1368	1368	0
313	20250210	140500	55141342	1368	1368	1368	1368	0
314	20250210	140400	55141342	1368	1368	1368	1368	0
315	20250210	140300	55141342	1368	1368	1368	1368	0
316	20250210	140200	55141342	1368	1368	1368	1368	0
317	20250210	140100	55141342	1368	1368	1368	1368	0
318	20250210	140000	55141342	1368	1368	1368	1368	0
319	20250210	135900	55141342	1368	1368	1368	1368	0
320	20250210	135800	55141342	1368	1364	1368	1362	65
321	20250210	135700	55052788	1368	1367	1368	1367	716
322	20250210	135600	54073599	1367	1367	1367	1367	0
323	20250210	135500	54073599	1367	1367	1367	1367	0
324	20250210	135400	54073599	1367	1367	1367	1367	0
325	20250210	135300	54073599	1367	1367	1367	1367	0
326	20250210	135200	54073599	1367	1367	1367	1367	0
327	20250210	135100	54073599	1367	1367	1367	1367	0
328	20250210	135000	54073599	1367	1367	1367	1367	0
329	20250210	134900	54073599	1367	1367	1367	1367	1
330	20250210	134800	54072232	1367	1367	1367	1367	0
331	20250210	134700	54072232	1367	1367	1367	1367	0
332	20250210	134600	54072232	1367	1365	1367	1361	404
333	20250210	134500	53521893	1368	1368	1368	1368	0
334	20250210	134400	53521893	1368	1368	1368	1368	0
335	20250210	134300	53521893	1368	1365	1368	1365	31
336	20250210	134200	53479575	1365	1365	1365	1365	0
337	20250210	134100	53479575	1365	1368	1368	1365	17
338	20250210	134000	53456367	1365	1365	1365	1365	18
339	20250210	133900	53431797	1368	1365	1368	1365	11
340	20250210	133800	53416776	1368	1368	1368	1368	0
341	20250210	133700	53416776	1368	1365	1368	1365	9
342	20250210	133600	53404485	1368	1368	1368	1368	0
343	20250210	133500	53404485	1368	1368	1368	1368	0
344	20250210	133400	53404485	1368	1368	1368	1368	0
345	20250210	133300	53404485	1368	1368	1368	1368	0
346	20250210	133200	53404485	1368	1368	1368	1368	0
347	20250210	133100	53404485	1368	1368	1368	1368	0
348	20250210	133000	53404485	1368	1368	1368	1368	0
349	20250210	132900	53404485	1368	1368	1368	1368	0
350	20250210	132800	53404485	1368	1368	1368	1368	0
351	20250210	132700	53404485	1368	1368	1368	1368	0
352	20250210	132600	53404485	1368	1368	1368	1368	0
353	20250210	132500	53404485	1368	1368	1368	1368	0
354	20250210	132400	53404485	1368	1368	1368	1368	0
355	20250210	132300	53404485	1368	1368	1368	1368	0
356	20250210	132200	53404485	1368	1368	1368	1368	0
357	20250210	132100	53404485	1368	1368	1368	1368	0
358	20250210	132000	53404485	1368	1368	1368	1368	0
359	20250210	131900	53404485	1368	1368	1368	1368	0
360	20250210	131800	53404485	1368	1368	1368	1368	0
361	20250210	131700	53404485	1368	1368	1368	1368	2
362	20250210	131600	53401749	1368	1368	1368	1368	0
363	20250210	131500	53401749	1368	1368	1368	1368	0
364	20250210	131400	53401749	1368	1368	1368	1368	0
365	20250210	131300	53401749	1368	1368	1368	1368	0
366	20250210	131200	53401749	1368	1368	1368	1368	0
367	20250210	131100	53401749	1368	1368	1368	1368	0
368	20250210	131000	53401749	1368	1368	1368	1368	0
369	20250210	130900	53401749	1368	1368	1368	1368	0
370	20250210	130800	53401749	1368	1368	1368	1368	0
371	20250210	130700	53401749	1368	1368	1368	1368	0
372	20250210	130600	53401749	1368	1368	1368	1368	0
373	20250210	130500	53401749	1368	1368	1368	1368	0
374	20250210	130400	53401749	1368	1368	1368	1368	0
375	20250210	130300	53401749	1368	1368	1368	1368	0
376	20250210	130200	53401749	1368	1368	1368	1368	0
377	20250210	130100	53401749	1368	1368	1368	1368	0
378	20250210	130000	53401749	1368	1368	1368	1368	0
379	20250210	125900	53401749	1368	1368	1368	1368	0
380	20250210	125800	53401749	1368	1368	1368	1368	0
381	20250210	125700	53401749	1368	1367	1368	1367	4
382	20250210	125600	53396280	1368	1368	1368	1368	0
383	20250210	125500	53396280	1368	1368	1368	1368	1
384	20250210	125400	53394912	1367	1364	1368	1360	623
385	20250210	125300	52547088	1368	1368	1368	1368	0
386	20250210	125200	52547088	1368	1368	1368	1368	0
387	20250210	125100	52547088	1368	1368	1368	1368	0
388	20250210	125000	52547088	1368	1368	1368	1368	0
389	20250210	124900	52547088	1368	1368	1368	1368	0
390	20250210	124800	52547088	1368	1368	1368	1368	0
391	20250210	124700	52547088	1368	1368	1368	1368	0
392	20250210	124600	52547088	1368	1368	1368	1368	0
393	20250210	124500	52547088	1368	1367	1368	1367	11
394	20250210	124400	52532050	1370	1370	1370	1370	0
395	20250210	124300	52532050	1370	1370	1370	1370	0
396	20250210	124200	52532050	1370	1370	1370	1370	0
397	20250210	124100	52532050	1370	1370	1370	1370	0
398	20250210	124000	52532050	1370	1370	1370	1370	0
399	20250210	123900	52532050	1370	1370	1370	1370	0
400	20250210	123800	52532050	1370	1369	1370	1369	11
401	20250210	123700	52516990	1370	1370	1370	1370	0
402	20250210	123600	52516990	1370	1370	1370	1370	0
403	20250210	123500	52516990	1370	1370	1370	1370	0
404	20250210	123400	52516990	1370	1370	1370	1370	0
405	20250210	123300	52516990	1370	1370	1370	1370	0
406	20250210	123200	52516990	1370	1370	1370	1370	0
407	20250210	123100	52516990	1370	1370	1370	1370	0
408	20250210	123000	52516990	1370	1370	1370	1370	0
409	20250210	122900	52516990	1370	1370	1370	1370	0
410	20250210	122800	52516990	1370	1369	1370	1369	22
411	20250210	122700	52486870	1369	1369	1369	1369	20
412	20250210	122600	52459490	1371	1371	1371	1371	0
413	20250210	122500	52459490	1371	1371	1371	1371	0
414	20250210	122400	52459490	1371	1371	1371	1371	0
415	20250210	122300	52459490	1371	1371	1371	1371	0
416	20250210	122200	52459490	1371	1371	1371	1371	0
417	20250210	122100	52459490	1371	1371	1371	1371	0
418	20250210	122000	52459490	1371	1370	1371	1370	13
419	20250210	121900	52441677	1371	1369	1371	1369	61
420	20250210	121800	52358113	1370	1369	1370	1369	3
421	20250210	121700	52354005	1371	1371	1371	1371	0
422	20250210	121600	52354005	1371	1371	1371	1371	0
423	20250210	121500	52354005	1371	1371	1371	1371	0
424	20250210	121400	52354005	1371	1361	1371	1361	101
425	20250210	121300	52216534	1360	1363	1363	1360	1790
426	20250210	121200	49780802	1374	1374	1374	1374	0
427	20250210	121100	49780802	1374	1374	1374	1374	0
428	20250210	121000	49780802	1374	1374	1374	1374	0
429	20250210	120900	49780802	1374	1374	1374	1374	0
430	20250210	120800	49780802	1374	1374	1374	1374	0
431	20250210	120700	49780802	1374	1374	1374	1374	0
432	20250210	120600	49780802	1374	1374	1374	1374	0
433	20250210	120500	49780802	1374	1374	1374	1374	0
434	20250210	120400	49780802	1374	1374	1374	1374	0
435	20250210	120300	49780802	1374	1374	1374	1374	0
436	20250210	120200	49780802	1374	1374	1374	1374	0
437	20250210	120100	49780802	1374	1373	1374	1373	70
438	20250210	120000	49684691	1373	1373	1373	1373	500
439	20250210	115900	48998191	1373	1373	1373	1373	0
440	20250210	115800	48998191	1373	1373	1373	1373	0
441	20250210	115700	48998191	1373	1373	1373	1373	0
442	20250210	115600	48998191	1373	1373	1373	1373	0
443	20250210	115500	48998191	1373	1373	1373	1373	0
444	20250210	115400	48998191	1373	1373	1373	1373	0
445	20250210	115300	48998191	1373	1373	1373	1373	0
446	20250210	115200	48998191	1373	1373	1373	1373	0
447	20250210	115100	48998191	1373	1373	1373	1373	0
448	20250210	115000	48998191	1373	1373	1373	1373	0
449	20250210	114900	48998191	1373	1373	1373	1373	0
450	20250210	114800	48998191	1373	1372	1373	1372	8
451	20250210	114700	48987214	1372	1372	1372	1372	0
452	20250210	114600	48987214	1372	1372	1372	1372	1
453	20250210	114500	48985842	1364	1364	1364	1364	1
454	20250210	114400	48984478	1372	1363	1372	1363	9
455	20250210	114300	48972202	1373	1373	1373	1373	0
456	20250210	114200	48972202	1373	1366	1373	1362	452
457	20250210	114100	48356070	1374	1374	1374	1374	0
458	20250210	114000	48356070	1374	1365	1374	1365	27
459	20250210	113900	48319038	1374	1364	1374	1364	353
460	20250210	113800	47837278	1364	1365	1365	1364	515
461	20250210	113700	47134708	1364	1365	1365	1364	133
462	20250210	113600	46953164	1370	1370	1370	1370	1
463	20250210	113500	46951794	1366	1366	1366	1366	0
464	20250210	113400	46951794	1366	1370	1370	1366	1000
465	20250210	113300	45585282	1374	1374	1374	1374	0
466	20250210	113200	45585282	1374	1374	1374	1374	0
467	20250210	113100	45585282	1374	1374	1374	1374	0
468	20250210	113000	45585282	1374	1374	1374	1374	100
469	20250210	112900	45447882	1374	1374	1374	1374	0
470	20250210	112800	45447882	1374	1374	1374	1374	0
471	20250210	112700	45447882	1374	1374	1374	1374	0
472	20250210	112600	45447882	1374	1374	1374	1374	0
473	20250210	112500	45447882	1374	1374	1374	1374	0
474	20250210	112400	45447882	1374	1374	1374	1374	0
475	20250210	112300	45447882	1374	1374	1374	1374	0
476	20250210	112200	45447882	1374	1374	1374	1374	0
477	20250210	112100	45447882	1374	1374	1374	1374	0
478	20250210	112000	45447882	1374	1374	1374	1374	0
479	20250210	111900	45447882	1374	1374	1374	1374	0
480	20250210	111800	45447882	1374	1371	1374	1368	3
481	20250210	111700	45443769	1374	1374	1374	1374	0
482	20250210	111600	45443769	1374	1374	1374	1374	0
483	20250210	111500	45443769	1374	1374	1374	1374	0
484	20250210	111400	45443769	1374	1374	1374	1374	0
485	20250210	111300	45443769	1374	1374	1374	1374	0
486	20250210	111200	45443769	1374	1374	1374	1374	0
487	20250210	111100	45443769	1374	1374	1374	1374	0
488	20250210	111000	45443769	1374	1374	1374	1374	0
489	20250210	110900	45443769	1374	1372	1374	1372	500
490	20250210	110800	44757163	1372	1372	1372	1372	0
491	20250210	110700	44757163	1372	1372	1372	1372	0
492	20250210	110600	44757163	1372	1372	1372	1372	2
493	20250210	110500	44754419	1372	1372	1372	1372	8
494	20250210	110400	44743443	1374	1374	1374	1374	0
495	20250210	110300	44743443	1374	1374	1374	1374	0
496	20250210	110200	44743443	1374	1374	1374	1374	0
497	20250210	110100	44743443	1374	1374	1374	1374	0
498	20250210	110000	44743443	1374	1374	1374	1374	0
499	20250210	105900	44743443	1374	1374	1374	1374	0
500	20250210	105800	44743443	1374	1374	1374	1374	0
501	20250210	105700	44743443	1374	1374	1374	1374	0
502	20250210	105600	44743443	1374	1374	1374	1374	0
503	20250210	105500	44743443	1374	1374	1374	1374	0
504	20250210	105400	44743443	1374	1368	1374	1366	501
505	20250210	105300	44058776	1375	1375	1375	1375	0
506	20250210	105200	44058776	1375	1374	1375	1374	7
507	20250210	105100	44049157	1375	1375	1375	1375	0
508	20250210	105000	44049157	1375	1375	1375	1375	0
509	20250210	104900	44049157	1375	1375	1375	1375	0
510	20250210	104800	44049157	1375	1375	1375	1375	0
511	20250210	104700	44049157	1375	1375	1375	1375	31
512	20250210	104600	44006532	1375	1367	1375	1367	8
513	20250210	104500	43995588	1375	1374	1375	1374	171
514	20250210	104400	43760553	1374	1374	1374	1374	0
515	20250210	104300	43760553	1374	1374	1374	1374	0
516	20250210	104200	43760553	1374	1374	1374	1374	1
517	20250210	104100	43759179	1375	1375	1375	1375	0
518	20250210	104000	43759179	1375	1375	1375	1375	0
519	20250210	103900	43759179	1375	1375	1375	1375	0
520	20250210	103800	43759179	1375	1375	1375	1375	165
521	20250210	103700	43532304	1377	1375	1377	1375	989
522	20250210	103600	42172427	1375	1375	1375	1375	0
523	20250210	103500	42172427	1375	1375	1375	1375	0
524	20250210	103400	42172427	1375	1375	1375	1375	0
525	20250210	103300	42172427	1375	1375	1375	1375	40
526	20250210	103200	42117427	1375	1374	1375	1374	81
527	20250210	103100	42006132	1375	1375	1375	1375	0
528	20250210	103000	42006132	1375	1375	1375	1375	0
529	20250210	102900	42006132	1375	1375	1375	1375	0
530	20250210	102800	42006132	1375	1375	1375	1375	0
531	20250210	102700	42006132	1375	1375	1375	1375	0
532	20250210	102600	42006132	1375	1375	1375	1375	0
533	20250210	102500	42006132	1375	1375	1375	1375	1
534	20250210	102400	42004757	1365	1365	1365	1365	0
535	20250210	102300	42004757	1365	1365	1365	1365	19
536	20250210	102200	41978822	1375	1375	1375	1375	0
537	20250210	102100	41978822	1375	1375	1375	1375	0
538	20250210	102000	41978822	1375	1375	1375	1375	9
539	20250210	101900	41966447	1375	1375	1375	1375	0
540	20250210	101800	41966447	1375	1375	1375	1375	0
541	20250210	101700	41966447	1375	1375	1375	1375	0
542	20250210	101600	41966447	1375	1375	1375	1375	0
543	20250210	101500	41966447	1375	1375	1375	1375	0
544	20250210	101400	41966447	1375	1375	1375	1375	151
545	20250210	101300	41758822	1377	1377	1377	1377	1
546	20250210	101200	41757445	1375	1375	1375	1375	0
547	20250210	101100	41757445	1375	1374	1375	1374	9
548	20250210	101000	41745078	1374	1374	1374	1374	1
549	20250210	100900	41743704	1374	1374	1374	1374	0
550	20250210	100800	41743704	1374	1374	1374	1374	0
551	20250210	100700	41743704	1374	1374	1374	1374	0
552	20250210	100600	41743704	1374	1374	1374	1374	1
553	20250210	100500	41742330	1375	1375	1375	1375	0
554	20250210	100400	41742330	1375	1375	1375	1375	0
555	20250210	100300	41742330	1375	1375	1375	1375	0
556	20250210	100200	41742330	1375	1375	1375	1375	0
557	20250210	100100	41742330	1375	1375	1375	1375	0
558	20250210	100000	41742330	1375	1375	1375	1375	0
559	20250210	095900	41742330	1375	1375	1375	1375	0
560	20250210	095800	41742330	1375	1374	1375	1374	11
561	20250210	095700	41727215	1377	1377	1377	1377	0
562	20250210	095600	41727215	1377	1373	1377	1373	31
563	20250210	095500	41684628	1364	1364	1364	1364	0
564	20250210	095400	41684628	1364	1364	1364	1364	393
565	20250210	095300	41148576	1375	1375	1375	1375	1
566	20250210	095200	41147201	1374	1374	1374	1374	0
567	20250210	095100	41147201	1374	1374	1374	1374	7
568	20250210	095000	41137583	1375	1375	1375	1375	0
569	20250210	094900	41137583	1375	1374	1375	1374	80
570	20250210	094800	41027606	1375	1363	1375	1363	23
571	20250210	094700	40996083	1373	1373	1373	1373	50
572	20250210	094600	40927433	1373	1373	1373	1373	0
573	20250210	094500	40927433	1373	1373	1373	1373	35
574	20250210	094400	40879378	1373	1373	1373	1373	0
575	20250210	094300	40879378	1373	1373	1373	1373	177
576	20250210	094200	40636357	1373	1373	1373	1373	100
577	20250210	094100	40499057	1373	1373	1373	1373	0
578	20250210	094000	40499057	1373	1373	1373	1373	1
579	20250210	093900	40497684	1375	1375	1375	1375	1
580	20250210	093800	40496309	1369	1370	1370	1369	927
581	20250210	093700	39226563	1369	1368	1369	1368	386
582	20250210	093600	38698365	1367	1367	1367	1367	1814
583	20250210	093500	36218627	1367	1367	1367	1367	108
584	20250210	093400	36070991	1367	1366	1367	1366	45
585	20250210	093300	36009484	1342	1342	1342	1342	0
586	20250210	093200	36009484	1342	1342	1342	1342	0
587	20250210	093100	36009484	1342	1368	1368	1342	2374
588	20250210	093000	32821386	1343	1354	1354	1340	3240
589	20250210	092900	28454326	1354	1354	1354	1354	2
590	20250210	092800	28451618	1354	1354	1354	1353	455
591	20250210	092700	27835998	1354	1354	1354	1353	1006
592	20250210	092600	26473883	1354	1353	1354	1353	476
593	20250210	092500	25829854	1354	1370	1370	1330	10557
594	20250210	092400	11680212	1378	1370	1378	1361	2205
595	20250210	092300	8672263	1378	1378	1378	1378	1
596	20250210	092200	8670885	1380	1380	1380	1380	0
597	20250210	092100	8670885	1380	1379	1380	1379	15
598	20250210	092000	8650199	1380	1380	1380	1380	0
599	20250210	091900	8650199	1380	1380	1380	1380	0
600	20250210	091800	8650199	1380	1371	1380	1371	715
601	20250210	091700	7669925	1385	1385	1385	1385	0
602	20250210	091600	7669925	1385	1385	1385	1385	0
603	20250210	091500	7669925	1385	1385	1385	1385	0
604	20250210	091400	7669925	1385	1385	1385	1385	0
605	20250210	091300	7669925	1385	1385	1385	1385	0
606	20250210	091200	7669925	1385	1382	1385	1382	955
607	20250210	091100	6348564	1384	1384	1384	1384	0
608	20250210	091000	6348564	1384	1383	1384	1383	6
609	20250210	090900	6340265	1383	1383	1383	1383	0
610	20250210	090800	6340265	1383	1384	1384	1370	711
611	20250210	090700	5366168	1392	1392	1392	1392	1
612	20250210	090600	5364776	1370	1370	1370	1370	2110
613	20250210	090500	2474076	1370	1370	1370	1370	0
614	20250210	090400	2474076	1370	1374	1374	1370	834
615	20250210	090300	1329127	1375	1376	1376	1375	405
616	20250210	090200	772251	1377	1394	1394	1377	236
617	20250210	090100	446080	1394	1394	1394	1394	0
618	20250210	090000	446080	1394	1394	1394	1394	320