KissMeData/060480/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	194300	18914231	1694	1694	1694	1694	302
3	20250210	194200	18914231	1694	1694	1694	1694	0
4	20250210	194100	18914231	1694	1694	1694	1694	0
5	20250210	194000	18914231	1694	1694	1694	1694	0
6	20250210	193900	18914231	1694	1694	1694	1694	0
7	20250210	193800	18914231	1694	1694	1694	1694	0
8	20250210	193700	18914231	1694	1694	1694	1694	0
9	20250210	193600	18914231	1694	1694	1694	1694	0
10	20250210	193500	18914231	1694	1694	1694	1694	0
11	20250210	193400	18914231	1694	1694	1694	1694	0
12	20250210	193300	18914231	1694	1694	1694	1694	0
13	20250210	193200	18914231	1694	1694	1694	1694	0
14	20250210	193100	18914231	1694	1694	1694	1694	0
15	20250210	193000	18914231	1694	1694	1694	1694	0
16	20250210	192900	18914231	1694	1694	1694	1694	0
17	20250210	192800	18914231	1694	1694	1694	1694	0
18	20250210	192700	18914231	1694	1694	1694	1694	0
19	20250210	192600	18914231	1694	1694	1694	1694	0
20	20250210	192500	18914231	1694	1694	1694	1694	0
21	20250210	192400	18914231	1694	1694	1694	1694	0
22	20250210	192300	18914231	1694	1694	1694	1694	0
23	20250210	192200	18914231	1694	1694	1694	1694	0
24	20250210	192100	18914231	1694	1694	1694	1694	0
25	20250210	192000	18914231	1694	1694	1694	1694	0
26	20250210	191900	18914231	1694	1694	1694	1694	0
27	20250210	191800	18914231	1694	1694	1694	1694	0
28	20250210	191700	18914231	1694	1694	1694	1694	0
29	20250210	191600	18914231	1694	1694	1694	1694	0
30	20250210	191500	18914231	1694	1694	1694	1694	0
31	20250210	191400	18914231	1694	1694	1694	1694	0
32	20250210	191300	18914231	1694	1694	1694	1694	302
33	20250210	191200	18914231	1694	1694	1694	1694	0
34	20250210	191100	18914231	1694	1694	1694	1694	0
35	20250210	191000	18914231	1694	1694	1694	1694	0
36	20250210	190900	18914231	1694	1694	1694	1694	0
37	20250210	190800	18914231	1694	1694	1694	1694	0
38	20250210	190700	18914231	1694	1694	1694	1694	0
39	20250210	190600	18914231	1694	1694	1694	1694	0
40	20250210	190500	18914231	1694	1694	1694	1694	0
41	20250210	190400	18914231	1694	1694	1694	1694	0
42	20250210	190300	18914231	1694	1694	1694	1694	0
43	20250210	190200	18914231	1694	1694	1694	1694	0
44	20250210	190100	18914231	1694	1694	1694	1694	0
45	20250210	190000	18914231	1694	1694	1694	1694	0
46	20250210	185900	18914231	1694	1694	1694	1694	0
47	20250210	185800	18914231	1694	1694	1694	1694	0
48	20250210	185700	18914231	1694	1694	1694	1694	0
49	20250210	185600	18914231	1694	1694	1694	1694	0
50	20250210	185500	18914231	1694	1694	1694	1694	0
51	20250210	185400	18914231	1694	1694	1694	1694	0
52	20250210	185300	18914231	1694	1694	1694	1694	0
53	20250210	185200	18914231	1694	1694	1694	1694	0
54	20250210	185100	18914231	1694	1694	1694	1694	0
55	20250210	185000	18914231	1694	1694	1694	1694	0
56	20250210	184900	18914231	1694	1694	1694	1694	0
57	20250210	184800	18914231	1694	1694	1694	1694	0
58	20250210	184700	18914231	1694	1694	1694	1694	0
59	20250210	184600	18914231	1694	1694	1694	1694	0
60	20250210	184500	18914231	1694	1694	1694	1694	0
61	20250210	184400	18914231	1694	1694	1694	1694	0
62	20250210	184300	18914231	1694	1694	1694	1694	302
63	20250210	184200	18914231	1694	1694	1694	1694	0
64	20250210	184100	18914231	1694	1694	1694	1694	0
65	20250210	184000	18914231	1694	1694	1694	1694	0
66	20250210	183900	18914231	1694	1694	1694	1694	0
67	20250210	183800	18914231	1694	1694	1694	1694	0
68	20250210	183700	18914231	1694	1694	1694	1694	0
69	20250210	183600	18914231	1694	1694	1694	1694	0
70	20250210	183500	18914231	1694	1694	1694	1694	0
71	20250210	183400	18914231	1694	1694	1694	1694	0
72	20250210	183300	18914231	1694	1694	1694	1694	0
73	20250210	183200	18914231	1694	1694	1694	1694	0
74	20250210	183100	18914231	1694	1694	1694	1694	0
75	20250210	183000	18914231	1694	1694	1694	1694	0
76	20250210	182900	18914231	1694	1694	1694	1694	0
77	20250210	182800	18914231	1694	1694	1694	1694	0
78	20250210	182700	18914231	1694	1694	1694	1694	0
79	20250210	182600	18914231	1694	1694	1694	1694	0
80	20250210	182500	18914231	1694	1694	1694	1694	0
81	20250210	182400	18914231	1694	1694	1694	1694	0
82	20250210	182300	18914231	1694	1694	1694	1694	0
83	20250210	182200	18914231	1694	1694	1694	1694	0
84	20250210	182100	18914231	1694	1694	1694	1694	0
85	20250210	182000	18914231	1694	1694	1694	1694	0
86	20250210	181900	18914231	1694	1694	1694	1694	0
87	20250210	181800	18914231	1694	1694	1694	1694	0
88	20250210	181700	18914231	1694	1694	1694	1694	0
89	20250210	181600	18914231	1694	1694	1694	1694	0
90	20250210	181500	18914231	1694	1694	1694	1694	0
91	20250210	181400	18914231	1694	1694	1694	1694	0
92	20250210	181300	18914231	1694	1694	1694	1694	302
93	20250210	181200	18914231	1694	1694	1694	1694	0
94	20250210	181100	18914231	1694	1694	1694	1694	0
95	20250210	181000	18914231	1694	1694	1694	1694	0
96	20250210	180900	18914231	1694	1694	1694	1694	0
97	20250210	180800	18914231	1694	1694	1694	1694	0
98	20250210	180700	18914231	1694	1694	1694	1694	0
99	20250210	180600	18914231	1694	1694	1694	1694	0
100	20250210	180500	18914231	1694	1694	1694	1694	0
101	20250210	180400	18914231	1694	1694	1694	1694	0
102	20250210	180300	18914231	1694	1694	1694	1694	0
103	20250210	180200	18914231	1694	1694	1694	1694	0
104	20250210	180100	18914231	1694	1694	1694	1694	0
105	20250210	180000	18914231	1694	1694	1694	1694	0
106	20250210	175900	18914231	1694	1694	1694	1694	0
107	20250210	175800	18914231	1694	1694	1694	1694	0
108	20250210	175700	18914231	1694	1694	1694	1694	0
109	20250210	175600	18914231	1694	1694	1694	1694	0
110	20250210	175500	18914231	1694	1694	1694	1694	0
111	20250210	175400	18914231	1694	1694	1694	1694	0
112	20250210	175300	18914231	1694	1694	1694	1694	0
113	20250210	175200	18914231	1694	1694	1694	1694	0
114	20250210	175100	18914231	1694	1694	1694	1694	0
115	20250210	175000	18914231	1694	1694	1694	1694	0
116	20250210	174900	18914231	1694	1694	1694	1694	0
117	20250210	174800	18914231	1694	1694	1694	1694	0
118	20250210	174700	18914231	1694	1694	1694	1694	0
119	20250210	174600	18914231	1694	1694	1694	1694	0
120	20250210	174500	18914231	1694	1694	1694	1694	0
121	20250210	174400	18914231	1694	1694	1694	1694	0
122	20250210	174300	18914231	1694	1694	1694	1694	302
123	20250210	174200	18914231	1694	1694	1694	1694	0
124	20250210	174100	18914231	1694	1694	1694	1694	0
125	20250210	174000	18914231	1694	1694	1694	1694	0
126	20250210	173900	18914231	1694	1694	1694	1694	0
127	20250210	173800	18914231	1694	1694	1694	1694	0
128	20250210	173700	18914231	1694	1694	1694	1694	0
129	20250210	173600	18914231	1694	1694	1694	1694	0
130	20250210	173500	18914231	1694	1694	1694	1694	0
131	20250210	173400	18914231	1694	1694	1694	1694	0
132	20250210	173300	18914231	1694	1694	1694	1694	0
133	20250210	173200	18914231	1694	1694	1694	1694	0
134	20250210	173100	18914231	1694	1694	1694	1694	0
135	20250210	173000	18914231	1694	1694	1694	1694	0
136	20250210	172900	18914231	1694	1694	1694	1694	0
137	20250210	172800	18914231	1694	1694	1694	1694	0
138	20250210	172700	18914231	1694	1694	1694	1694	0
139	20250210	172600	18914231	1694	1694	1694	1694	0
140	20250210	172500	18914231	1694	1694	1694	1694	0
141	20250210	172400	18914231	1694	1694	1694	1694	0
142	20250210	172300	18914231	1694	1694	1694	1694	0
143	20250210	172200	18914231	1694	1694	1694	1694	0
144	20250210	172100	18914231	1694	1694	1694	1694	0
145	20250210	172000	18914231	1694	1694	1694	1694	0
146	20250210	171900	18914231	1694	1694	1694	1694	0
147	20250210	171800	18914231	1694	1694	1694	1694	0
148	20250210	171700	18914231	1694	1694	1694	1694	0
149	20250210	171600	18914231	1694	1694	1694	1694	0
150	20250210	171500	18914231	1694	1694	1694	1694	0
151	20250210	171400	18914231	1694	1694	1694	1694	0
152	20250210	171300	18914231	1694	1694	1694	1694	302
153	20250210	171200	18914231	1694	1694	1694	1694	0
154	20250210	171100	18914231	1694	1694	1694	1694	0
155	20250210	171000	18914231	1694	1694	1694	1694	0
156	20250210	170900	18914231	1694	1694	1694	1694	0
157	20250210	170800	18914231	1694	1694	1694	1694	0
158	20250210	170700	18914231	1694	1694	1694	1694	0
159	20250210	170600	18914231	1694	1694	1694	1694	0
160	20250210	170500	18914231	1694	1694	1694	1694	0
161	20250210	170400	18914231	1694	1694	1694	1694	0
162	20250210	170300	18914231	1694	1694	1694	1694	0
163	20250210	170200	18914231	1694	1694	1694	1694	0
164	20250210	170100	18914231	1694	1694	1694	1694	0
165	20250210	170000	18914231	1694	1694	1694	1694	0
166	20250210	165900	18914231	1694	1694	1694	1694	0
167	20250210	165800	18914231	1694	1694	1694	1694	0
168	20250210	165700	18914231	1694	1694	1694	1694	0
169	20250210	165600	18914231	1694	1694	1694	1694	0
170	20250210	165500	18914231	1694	1694	1694	1694	0
171	20250210	165400	18914231	1694	1694	1694	1694	0
172	20250210	165300	18914231	1694	1694	1694	1694	0
173	20250210	165200	18914231	1694	1694	1694	1694	0
174	20250210	165100	18914231	1694	1694	1694	1694	0
175	20250210	165000	18914231	1694	1694	1694	1694	0
176	20250210	164900	18914231	1694	1694	1694	1694	0
177	20250210	164800	18914231	1694	1694	1694	1694	0
178	20250210	164700	18914231	1694	1694	1694	1694	0
179	20250210	164600	18914231	1694	1694	1694	1694	0
180	20250210	164500	18914231	1694	1694	1694	1694	0
181	20250210	164400	18914231	1694	1694	1694	1694	0
182	20250210	164300	18914231	1694	1694	1694	1694	302
183	20250210	164200	18914231	1694	1694	1694	1694	0
184	20250210	164100	18914231	1694	1694	1694	1694	0
185	20250210	164000	18914231	1694	1694	1694	1694	0
186	20250210	163900	18914231	1694	1694	1694	1694	0
187	20250210	163800	18914231	1694	1694	1694	1694	0
188	20250210	163700	18914231	1694	1694	1694	1694	0
189	20250210	163600	18914231	1694	1694	1694	1694	0
190	20250210	163500	18914231	1694	1694	1694	1694	0
191	20250210	163400	18914231	1694	1694	1694	1694	0
192	20250210	163300	18914231	1694	1694	1694	1694	0
193	20250210	163200	18914231	1694	1694	1694	1694	0
194	20250210	163100	18914231	1694	1694	1694	1694	0
195	20250210	163000	18914231	1694	1694	1694	1694	0
196	20250210	162900	18914231	1694	1694	1694	1694	0
197	20250210	162800	18914231	1694	1694	1694	1694	0
198	20250210	162700	18914231	1694	1694	1694	1694	0
199	20250210	162600	18914231	1694	1694	1694	1694	0
200	20250210	162500	18914231	1694	1694	1694	1694	0
201	20250210	162400	18914231	1694	1694	1694	1694	0
202	20250210	162300	18914231	1694	1694	1694	1694	0
203	20250210	162200	18914231	1694	1694	1694	1694	0
204	20250210	162100	18914231	1694	1694	1694	1694	0
205	20250210	162000	18914231	1694	1694	1694	1694	0
206	20250210	161900	18914231	1694	1694	1694	1694	0
207	20250210	161800	18914231	1694	1694	1694	1694	0
208	20250210	161700	18914231	1694	1694	1694	1694	0
209	20250210	161600	18914231	1694	1694	1694	1694	0
210	20250210	161500	18914231	1694	1694	1694	1694	0
211	20250210	161400	18914231	1694	1694	1694	1694	0
212	20250210	161300	18914231	1694	1694	1694	1694	302
213	20250210	161200	18914231	1694	1694	1694	1694	0
214	20250210	161100	18914231	1694	1694	1694	1694	0
215	20250210	161000	18914231	1694	1694	1694	1694	0
216	20250210	160900	18914231	1694	1694	1694	1694	0
217	20250210	160800	18914231	1694	1694	1694	1694	0
218	20250210	160700	18914231	1694	1694	1694	1694	0
219	20250210	160600	18914231	1694	1694	1694	1694	0
220	20250210	160500	18914231	1694	1694	1694	1694	0
221	20250210	160400	18914231	1694	1694	1694	1694	0
222	20250210	160300	18914231	1694	1694	1694	1694	0
223	20250210	160200	18914231	1694	1694	1694	1694	0
224	20250210	160100	18914231	1694	1694	1694	1694	0
225	20250210	160000	18914231	1694	1694	1694	1694	0
226	20250210	155900	18914231	1694	1694	1694	1694	0
227	20250210	155800	18914231	1694	1694	1694	1694	0
228	20250210	155700	18914231	1694	1694	1694	1694	0
229	20250210	155600	18914231	1694	1694	1694	1694	0
230	20250210	155500	18914231	1694	1694	1694	1694	0
231	20250210	155400	18914231	1694	1694	1694	1694	0
232	20250210	155300	18914231	1694	1694	1694	1694	0
233	20250210	155200	18914231	1694	1694	1694	1694	0
234	20250210	155100	18914231	1694	1694	1694	1694	0
235	20250210	155000	18914231	1694	1694	1694	1694	0
236	20250210	154900	18914231	1694	1694	1694	1694	0
237	20250210	154800	18914231	1694	1694	1694	1694	0
238	20250210	154700	18914231	1694	1694	1694	1694	0
239	20250210	154600	18914231	1694	1694	1694	1694	0
240	20250210	154500	18914231	1694	1694	1694	1694	0
241	20250210	154400	18914231	1694	1694	1694	1694	0
242	20250210	154300	18914231	1694	1694	1694	1694	302
243	20250210	154200	18914231	1694	1694	1694	1694	0
244	20250210	154100	18914231	1694	1694	1694	1694	0
245	20250210	154000	18914231	1694	1694	1694	1694	0
246	20250210	153900	18914231	1694	1694	1694	1694	0
247	20250210	153800	18914231	1694	1694	1694	1694	0
248	20250210	153700	18914231	1694	1694	1694	1694	0
249	20250210	153600	18914231	1694	1694	1694	1694	0
250	20250210	153500	18914231	1694	1694	1694	1694	0
251	20250210	153400	18914231	1694	1694	1694	1694	0
252	20250210	153300	18914231	1694	1694	1694	1694	0
253	20250210	153200	18914231	1694	1694	1694	1694	0
254	20250210	153100	18914231	1694	1694	1694	1694	0
255	20250210	153000	18914231	1694	1694	1694	1694	302
256	20250210	152900	18402643	1693	1693	1693	1693	0
257	20250210	152800	18402643	1693	1693	1693	1693	0
258	20250210	152700	18402643	1693	1693	1693	1693	0
259	20250210	152600	18402643	1693	1693	1693	1693	0
260	20250210	152500	18402643	1693	1693	1693	1693	0
261	20250210	152400	18402643	1693	1693	1693	1693	0
262	20250210	152300	18402643	1693	1693	1693	1693	0
263	20250210	152200	18402643	1693	1693	1693	1693	0
264	20250210	152100	18402643	1693	1693	1693	1693	0
265	20250210	152000	18402643	1693	1693	1693	1693	0
266	20250210	151900	18402643	1693	1693	1693	1693	2
267	20250210	151800	18399257	1693	1690	1693	1690	2
268	20250210	151700	18395874	1694	1694	1694	1694	3
269	20250210	151600	18390792	1694	1694	1694	1694	0
270	20250210	151500	18390792	1694	1694	1694	1694	0
271	20250210	151400	18390792	1694	1694	1694	1694	0
272	20250210	151300	18390792	1694	1694	1694	1694	0
273	20250210	151200	18390792	1694	1694	1694	1694	0
274	20250210	151100	18390792	1694	1694	1694	1694	59
275	20250210	151000	18290846	1694	1694	1694	1694	1
276	20250210	150900	18289152	1690	1690	1690	1690	0
277	20250210	150800	18289152	1690	1690	1690	1690	0
278	20250210	150700	18289152	1690	1690	1690	1690	0
279	20250210	150600	18289152	1690	1690	1690	1690	0
280	20250210	150500	18289152	1690	1691	1691	1690	6
281	20250210	150400	18279011	1694	1694	1694	1694	0
282	20250210	150300	18279011	1694	1694	1694	1694	0
283	20250210	150200	18279011	1694	1694	1694	1694	0
284	20250210	150100	18279011	1694	1694	1694	1694	0
285	20250210	150000	18279011	1694	1694	1694	1694	0
286	20250210	145900	18279011	1694	1694	1694	1694	1
287	20250210	145800	18277317	1695	1695	1695	1695	0
288	20250210	145700	18277317	1695	1695	1695	1695	0
289	20250210	145600	18277317	1695	1695	1695	1695	0
290	20250210	145500	18277317	1695	1695	1695	1695	0
291	20250210	145400	18277317	1695	1695	1695	1695	0
292	20250210	145300	18277317	1695	1695	1695	1695	0
293	20250210	145200	18277317	1695	1695	1695	1695	5
294	20250210	145100	18268842	1695	1694	1695	1694	179
295	20250210	145000	17965615	1694	1694	1694	1694	1
296	20250210	144900	17963921	1694	1694	1694	1694	0
297	20250210	144800	17963921	1694	1694	1694	1694	0
298	20250210	144700	17963921	1694	1694	1694	1694	0
299	20250210	144600	17963921	1694	1694	1694	1694	0
300	20250210	144500	17963921	1694	1694	1694	1694	0
301	20250210	144400	17963921	1694	1694	1694	1694	1
302	20250210	144300	17962227	1695	1695	1695	1695	0
303	20250210	144200	17962227	1695	1695	1695	1695	0
304	20250210	144100	17962227	1695	1695	1695	1695	0
305	20250210	144000	17962227	1695	1695	1695	1695	0
306	20250210	143900	17962227	1695	1695	1695	1695	0
307	20250210	143800	17962227	1695	1695	1695	1695	0
308	20250210	143700	17962227	1695	1695	1695	1695	0
309	20250210	143600	17962227	1695	1695	1695	1695	0
310	20250210	143500	17962227	1695	1695	1695	1695	0
311	20250210	143400	17962227	1695	1695	1695	1695	0
312	20250210	143300	17962227	1695	1693	1695	1690	509
313	20250210	143200	17101610	1695	1695	1695	1695	0
314	20250210	143100	17101610	1695	1695	1695	1695	0
315	20250210	143000	17101610	1695	1695	1695	1695	6
316	20250210	142900	17091440	1695	1695	1695	1695	0
317	20250210	142800	17091440	1695	1695	1695	1695	0
318	20250210	142700	17091440	1695	1695	1695	1695	0
319	20250210	142600	17091440	1695	1695	1695	1695	0
320	20250210	142500	17091440	1695	1695	1695	1695	0
321	20250210	142400	17091440	1695	1695	1695	1695	0
322	20250210	142300	17091440	1695	1695	1695	1695	0
323	20250210	142200	17091440	1695	1695	1695	1695	0
324	20250210	142100	17091440	1695	1695	1695	1695	0
325	20250210	142000	17091440	1695	1695	1695	1695	0
326	20250210	141900	17091440	1695	1695	1695	1695	17
327	20250210	141800	17062625	1695	1695	1695	1695	3
328	20250210	141700	17057540	1694	1694	1694	1694	0
329	20250210	141600	17057540	1694	1694	1694	1694	0
330	20250210	141500	17057540	1694	1694	1694	1694	0
331	20250210	141400	17057540	1694	1694	1694	1694	0
332	20250210	141300	17057540	1694	1694	1694	1694	0
333	20250210	141200	17057540	1694	1692	1694	1692	4
334	20250210	141100	17050766	1694	1694	1694	1694	0
335	20250210	141000	17050766	1694	1694	1694	1694	0
336	20250210	140900	17050766	1694	1693	1694	1693	400
337	20250210	140800	16373174	1691	1691	1691	1691	0
338	20250210	140700	16373174	1691	1691	1691	1691	0
339	20250210	140600	16373174	1691	1691	1691	1691	0
340	20250210	140500	16373174	1691	1693	1693	1691	857
341	20250210	140400	14923961	1694	1694	1694	1694	0
342	20250210	140300	14923961	1694	1694	1694	1694	1
343	20250210	140200	14922267	1694	1694	1694	1694	0
344	20250210	140100	14922267	1694	1694	1694	1694	0
345	20250210	140000	14922267	1694	1694	1694	1694	0
346	20250210	135900	14922267	1694	1694	1694	1694	0
347	20250210	135800	14922267	1694	1694	1694	1694	0
348	20250210	135700	14922267	1694	1694	1694	1694	0
349	20250210	135600	14922267	1694	1694	1694	1694	0
350	20250210	135500	14922267	1694	1694	1694	1694	0
351	20250210	135400	14922267	1694	1694	1694	1694	1062
352	20250210	135300	13123239	1693	1693	1693	1693	0
353	20250210	135200	13123239	1693	1693	1693	1693	0
354	20250210	135100	13123239	1693	1693	1693	1693	0
355	20250210	135000	13123239	1693	1693	1693	1693	0
356	20250210	134900	13123239	1693	1693	1693	1693	0
357	20250210	134800	13123239	1693	1693	1693	1693	0
358	20250210	134700	13123239	1693	1693	1693	1693	0
359	20250210	134600	13123239	1693	1693	1693	1693	0
360	20250210	134500	13123239	1693	1693	1693	1693	0
361	20250210	134400	13123239	1693	1693	1693	1693	0
362	20250210	134300	13123239	1693	1693	1693	1693	0
363	20250210	134200	13123239	1693	1693	1693	1693	0
364	20250210	134100	13123239	1693	1693	1693	1693	0
365	20250210	134000	13123239	1693	1693	1693	1693	0
366	20250210	133900	13123239	1693	1693	1693	1693	0
367	20250210	133800	13123239	1693	1693	1693	1693	6
368	20250210	133700	13113081	1694	1694	1694	1694	0
369	20250210	133600	13113081	1694	1694	1694	1694	0
370	20250210	133500	13113081	1694	1694	1694	1694	0
371	20250210	133400	13113081	1694	1694	1694	1694	0
372	20250210	133300	13113081	1694	1694	1694	1694	1
373	20250210	133200	13111387	1695	1695	1695	1695	0
374	20250210	133100	13111387	1695	1695	1695	1695	0
375	20250210	133000	13111387	1695	1695	1695	1695	1
376	20250210	132900	13109692	1696	1696	1696	1696	0
377	20250210	132800	13109692	1696	1696	1696	1696	0
378	20250210	132700	13109692	1696	1696	1696	1696	0
379	20250210	132600	13109692	1696	1696	1696	1696	0
380	20250210	132500	13109692	1696	1696	1696	1696	0
381	20250210	132400	13109692	1696	1696	1696	1696	0
382	20250210	132300	13109692	1696	1696	1696	1696	0
383	20250210	132200	13109692	1696	1696	1696	1696	0
384	20250210	132100	13109692	1696	1696	1696	1696	0
385	20250210	132000	13109692	1696	1696	1696	1696	0
386	20250210	131900	13109692	1696	1696	1696	1696	0
387	20250210	131800	13109692	1696	1696	1696	1696	0
388	20250210	131700	13109692	1696	1696	1696	1696	0
389	20250210	131600	13109692	1696	1696	1696	1696	0
390	20250210	131500	13109692	1696	1696	1696	1696	0
391	20250210	131400	13109692	1696	1696	1696	1696	0
392	20250210	131300	13109692	1696	1696	1696	1696	0
393	20250210	131200	13109692	1696	1696	1696	1696	0
394	20250210	131100	13109692	1696	1696	1696	1696	1
395	20250210	131000	13107996	1697	1697	1697	1697	0
396	20250210	130900	13107996	1697	1697	1697	1697	0
397	20250210	130800	13107996	1697	1697	1697	1697	0
398	20250210	130700	13107996	1697	1697	1697	1697	0
399	20250210	130600	13107996	1697	1697	1697	1697	0
400	20250210	130500	13107996	1697	1697	1697	1697	0
401	20250210	130400	13107996	1697	1697	1697	1697	0
402	20250210	130300	13107996	1697	1697	1697	1697	0
403	20250210	130200	13107996	1697	1697	1697	1697	0
404	20250210	130100	13107996	1697	1697	1697	1697	1
405	20250210	130000	13106299	1698	1698	1698	1698	0
406	20250210	125900	13106299	1698	1698	1698	1698	0
407	20250210	125800	13106299	1698	1698	1698	1698	0
408	20250210	125700	13106299	1698	1698	1698	1698	0
409	20250210	125600	13106299	1698	1698	1698	1698	0
410	20250210	125500	13106299	1698	1698	1698	1698	0
411	20250210	125400	13106299	1698	1698	1698	1698	0
412	20250210	125300	13106299	1698	1698	1698	1698	0
413	20250210	125200	13106299	1698	1698	1698	1698	0
414	20250210	125100	13106299	1698	1698	1698	1698	0
415	20250210	125000	13106299	1698	1698	1698	1698	0
416	20250210	124900	13106299	1698	1698	1698	1698	0
417	20250210	124800	13106299	1698	1698	1698	1698	5
418	20250210	124700	13097809	1698	1698	1698	1698	0
419	20250210	124600	13097809	1698	1698	1698	1698	0
420	20250210	124500	13097809	1698	1698	1698	1698	0
421	20250210	124400	13097809	1698	1698	1698	1698	0
422	20250210	124300	13097809	1698	1698	1698	1698	0
423	20250210	124200	13097809	1698	1698	1698	1698	0
424	20250210	124100	13097809	1698	1698	1698	1698	0
425	20250210	124000	13097809	1698	1698	1698	1698	0
426	20250210	123900	13097809	1698	1698	1698	1698	0
427	20250210	123800	13097809	1698	1698	1698	1698	0
428	20250210	123700	13097809	1698	1698	1698	1698	0
429	20250210	123600	13097809	1698	1698	1698	1698	0
430	20250210	123500	13097809	1698	1698	1698	1698	0
431	20250210	123400	13097809	1698	1698	1698	1698	0
432	20250210	123300	13097809	1698	1698	1698	1698	0
433	20250210	123200	13097809	1698	1698	1698	1698	0
434	20250210	123100	13097809	1698	1698	1698	1698	0
435	20250210	123000	13097809	1698	1698	1698	1698	0
436	20250210	122900	13097809	1698	1698	1698	1698	0
437	20250210	122800	13097809	1698	1698	1698	1698	0
438	20250210	122700	13097809	1698	1698	1698	1698	0
439	20250210	122600	13097809	1698	1698	1698	1698	0
440	20250210	122500	13097809	1698	1698	1698	1698	0
441	20250210	122400	13097809	1698	1698	1698	1698	0
442	20250210	122300	13097809	1698	1698	1698	1698	0
443	20250210	122200	13097809	1698	1698	1698	1698	0
444	20250210	122100	13097809	1698	1697	1698	1697	13
445	20250210	122000	13075746	1689	1689	1689	1689	0
446	20250210	121900	13075746	1689	1689	1689	1689	0
447	20250210	121800	13075746	1689	1689	1689	1689	0
448	20250210	121700	13075746	1689	1689	1689	1689	0
449	20250210	121600	13075746	1689	1689	1689	1689	0
450	20250210	121500	13075746	1689	1689	1689	1689	0
451	20250210	121400	13075746	1689	1689	1689	1689	0
452	20250210	121300	13075746	1689	1689	1689	1689	0
453	20250210	121200	13075746	1689	1689	1689	1689	0
454	20250210	121100	13075746	1689	1689	1689	1689	0
455	20250210	121000	13075746	1689	1689	1689	1689	0
456	20250210	120900	13075746	1689	1689	1689	1689	0
457	20250210	120800	13075746	1689	1695	1695	1689	3
458	20250210	120700	13070670	1697	1697	1697	1697	0
459	20250210	120600	13070670	1697	1697	1697	1697	0
460	20250210	120500	13070670	1697	1697	1697	1697	0
461	20250210	120400	13070670	1697	1697	1697	1697	0
462	20250210	120300	13070670	1697	1697	1697	1697	0
463	20250210	120200	13070670	1697	1697	1697	1697	0
464	20250210	120100	13070670	1697	1697	1697	1697	0
465	20250210	120000	13070670	1697	1697	1697	1697	0
466	20250210	115900	13070670	1697	1697	1697	1697	0
467	20250210	115800	13070670	1697	1697	1697	1697	0
468	20250210	115700	13070670	1697	1697	1697	1697	0
469	20250210	115600	13070670	1697	1697	1697	1697	0
470	20250210	115500	13070670	1697	1697	1697	1697	0
471	20250210	115400	13070670	1697	1697	1697	1697	0
472	20250210	115300	13070670	1697	1697	1697	1697	0
473	20250210	115200	13070670	1697	1697	1697	1697	0
474	20250210	115100	13070670	1697	1697	1697	1697	0
475	20250210	115000	13070670	1697	1697	1697	1697	0
476	20250210	114900	13070670	1697	1697	1697	1697	0
477	20250210	114800	13070670	1697	1697	1697	1697	10
478	20250210	114700	13053700	1697	1697	1697	1697	10
479	20250210	114600	13036730	1697	1697	1697	1697	29
480	20250210	114500	12987517	1701	1701	1701	1701	0
481	20250210	114400	12987517	1701	1701	1701	1701	0
482	20250210	114300	12987517	1701	1701	1701	1701	0
483	20250210	114200	12987517	1701	1701	1701	1701	0
484	20250210	114100	12987517	1701	1701	1701	1701	0
485	20250210	114000	12987517	1701	1701	1701	1701	0
486	20250210	113900	12987517	1701	1701	1701	1701	0
487	20250210	113800	12987517	1701	1701	1701	1701	0
488	20250210	113700	12987517	1701	1701	1701	1701	0
489	20250210	113600	12987517	1701	1701	1701	1701	0
490	20250210	113500	12987517	1701	1701	1701	1701	1
491	20250210	113400	12985816	1686	1686	1686	1686	0
492	20250210	113300	12985816	1686	1686	1686	1686	0
493	20250210	113200	12985816	1686	1686	1686	1686	0
494	20250210	113100	12985816	1686	1686	1686	1686	90
495	20250210	113000	12834076	1701	1701	1701	1701	5
496	20250210	112900	12825571	1690	1690	1690	1690	0
497	20250210	112800	12825571	1690	1690	1690	1690	0
498	20250210	112700	12825571	1690	1690	1690	1690	0
499	20250210	112600	12825571	1690	1690	1690	1690	0
500	20250210	112500	12825571	1690	1690	1690	1690	0
501	20250210	112400	12825571	1690	1690	1690	1690	0
502	20250210	112300	12825571	1690	1690	1690	1690	0
503	20250210	112200	12825571	1690	1690	1690	1690	10
504	20250210	112100	12808671	1701	1701	1701	1701	0
505	20250210	112000	12808671	1701	1701	1701	1701	0
506	20250210	111900	12808671	1701	1701	1701	1701	0
507	20250210	111800	12808671	1701	1701	1701	1701	0
508	20250210	111700	12808671	1701	1701	1701	1701	0
509	20250210	111600	12808671	1701	1701	1701	1701	0
510	20250210	111500	12808671	1701	1701	1701	1701	0
511	20250210	111400	12808671	1701	1701	1701	1701	0
512	20250210	111300	12808671	1701	1701	1701	1701	0
513	20250210	111200	12808671	1701	1701	1701	1701	0
514	20250210	111100	12808671	1701	1701	1701	1701	0
515	20250210	111000	12808671	1701	1701	1701	1701	0
516	20250210	110900	12808671	1701	1701	1701	1701	0
517	20250210	110800	12808671	1701	1701	1701	1701	0
518	20250210	110700	12808671	1701	1701	1701	1701	0
519	20250210	110600	12808671	1701	1701	1701	1701	0
520	20250210	110500	12808671	1701	1701	1701	1701	0
521	20250210	110400	12808671	1701	1701	1701	1701	0
522	20250210	110300	12808671	1701	1701	1701	1701	0
523	20250210	110200	12808671	1701	1701	1701	1701	0
524	20250210	110100	12808671	1701	1692	1701	1683	201
525	20250210	110000	12468993	1692	1692	1692	1692	0
526	20250210	105900	12468993	1692	1692	1692	1692	0
527	20250210	105800	12468993	1692	1692	1692	1692	0
528	20250210	105700	12468993	1692	1692	1692	1692	1
529	20250210	105600	12467301	1692	1692	1692	1692	0
530	20250210	105500	12467301	1692	1692	1692	1692	0
531	20250210	105400	12467301	1692	1692	1692	1692	0
532	20250210	105300	12467301	1692	1692	1692	1692	100
533	20250210	105200	12298101	1692	1692	1692	1692	0
534	20250210	105100	12298101	1692	1692	1692	1692	0
535	20250210	105000	12298101	1692	1692	1692	1692	0
536	20250210	104900	12298101	1692	1692	1692	1692	3
537	20250210	104800	12293025	1681	1681	1681	1681	50
538	20250210	104700	12208975	1681	1681	1681	1681	0
539	20250210	104600	12208975	1681	1681	1681	1681	0
540	20250210	104500	12208975	1681	1686	1686	1681	3098
541	20250210	104400	6994393	1701	1701	1701	1701	0
542	20250210	104300	6994393	1701	1701	1701	1701	0
543	20250210	104200	6994393	1701	1701	1701	1701	0
544	20250210	104100	6994393	1701	1701	1701	1701	0
545	20250210	104000	6994393	1701	1701	1701	1701	0
546	20250210	103900	6994393	1701	1701	1701	1701	0
547	20250210	103800	6994393	1701	1701	1701	1701	2
548	20250210	103700	6990991	1686	1686	1686	1686	0
549	20250210	103600	6990991	1686	1686	1686	1686	0
550	20250210	103500	6990991	1686	1686	1686	1686	0
551	20250210	103400	6990991	1686	1686	1686	1686	0
552	20250210	103300	6990991	1686	1686	1686	1686	200
553	20250210	103200	6653791	1686	1686	1686	1686	0
554	20250210	103100	6653791	1686	1686	1686	1686	1
555	20250210	103000	6652105	1682	1682	1682	1682	0
556	20250210	102900	6652105	1682	1682	1682	1682	0
557	20250210	102800	6652105	1682	1688	1688	1682	1917
558	20250210	102700	3424431	1702	1702	1702	1702	0
559	20250210	102600	3424431	1702	1702	1702	1702	10
560	20250210	102500	3407411	1702	1702	1702	1702	0
561	20250210	102400	3407411	1702	1702	1702	1702	0
562	20250210	102300	3407411	1702	1702	1702	1702	0
563	20250210	102200	3407411	1702	1702	1702	1702	5
564	20250210	102100	3398901	1702	1702	1702	1702	2
565	20250210	102000	3395497	1702	1702	1702	1702	0
566	20250210	101900	3395497	1702	1702	1702	1702	0
567	20250210	101800	3395497	1702	1702	1702	1702	20
568	20250210	101700	3361457	1703	1703	1703	1703	0
569	20250210	101600	3361457	1703	1703	1703	1703	0
570	20250210	101500	3361457	1703	1703	1703	1703	0
571	20250210	101400	3361457	1703	1703	1703	1703	0
572	20250210	101300	3361457	1703	1703	1703	1703	0
573	20250210	101200	3361457	1703	1703	1703	1703	0
574	20250210	101100	3361457	1703	1703	1703	1703	0
575	20250210	101000	3361457	1703	1703	1703	1703	0
576	20250210	100900	3361457	1703	1703	1703	1703	0
577	20250210	100800	3361457	1703	1703	1703	1703	0
578	20250210	100700	3361457	1703	1703	1703	1703	10
579	20250210	100600	3344427	1704	1704	1704	1704	0
580	20250210	100500	3344427	1704	1704	1704	1704	10
581	20250210	100400	3327387	1705	1705	1705	1705	0
582	20250210	100300	3327387	1705	1705	1705	1705	0
583	20250210	100200	3327387	1705	1705	1705	1705	0
584	20250210	100100	3327387	1705	1705	1705	1705	0
585	20250210	100000	3327387	1705	1705	1705	1705	0
586	20250210	095900	3327387	1705	1705	1705	1705	0
587	20250210	095800	3327387	1705	1705	1705	1705	0
588	20250210	095700	3327387	1705	1705	1705	1705	0
589	20250210	095600	3327387	1705	1705	1705	1705	0
590	20250210	095500	3327387	1705	1705	1705	1705	0
591	20250210	095400	3327387	1705	1705	1705	1705	0
592	20250210	095300	3327387	1705	1705	1705	1705	0
593	20250210	095200	3327387	1705	1705	1705	1705	1
594	20250210	095100	3325682	1705	1705	1705	1705	2
595	20250210	095000	3322272	1705	1704	1705	1704	22
596	20250210	094900	3284782	1683	1683	1683	1683	0
597	20250210	094800	3284782	1683	1683	1683	1683	0
598	20250210	094700	3284782	1683	1683	1683	1683	2
599	20250210	094600	3281416	1681	1684	1684	1681	523
600	20250210	094500	2401934	1709	1709	1709	1709	0
601	20250210	094400	2401934	1709	1709	1709	1709	0
602	20250210	094300	2401934	1709	1709	1709	1709	0
603	20250210	094200	2401934	1709	1709	1709	1709	0
604	20250210	094100	2401934	1709	1709	1709	1709	0
605	20250210	094000	2401934	1709	1709	1709	1709	0
606	20250210	093900	2401934	1709	1709	1709	1709	0
607	20250210	093800	2401934	1709	1709	1709	1709	0
608	20250210	093700	2401934	1709	1709	1709	1709	0
609	20250210	093600	2401934	1709	1709	1709	1709	0
610	20250210	093500	2401934	1709	1709	1709	1709	0
611	20250210	093400	2401934	1709	1709	1709	1709	0
612	20250210	093300	2401934	1709	1709	1709	1709	0
613	20250210	093200	2401934	1709	1709	1709	1709	0
614	20250210	093100	2401934	1709	1709	1709	1709	0
615	20250210	093000	2401934	1709	1709	1709	1709	3
616	20250210	092900	2396807	1684	1685	1685	1684	50
617	20250210	092800	2312584	1710	1710	1710	1710	0
618	20250210	092700	2312584	1710	1710	1710	1710	0
619	20250210	092600	2312584	1710	1710	1710	1710	0
620	20250210	092500	2312584	1710	1710	1710	1710	0
621	20250210	092400	2312584	1710	1710	1710	1710	0
622	20250210	092300	2312584	1710	1710	1710	1710	0
623	20250210	092200	2312584	1710	1710	1710	1710	0
624	20250210	092100	2312584	1710	1707	1710	1707	45
625	20250210	092000	2235736	1707	1707	1707	1707	2
626	20250210	091900	2232322	1681	1681	1681	1681	0
627	20250210	091800	2232322	1681	1681	1681	1681	0
628	20250210	091700	2232322	1681	1681	1681	1681	0
629	20250210	091600	2232322	1681	1681	1681	1681	0
630	20250210	091500	2232322	1681	1681	1681	1681	174
631	20250210	091400	1939828	1680	1680	1680	1680	0
632	20250210	091300	1939828	1680	1680	1680	1680	0
633	20250210	091200	1939828	1680	1682	1682	1680	300
634	20250210	091100	1435765	1710	1710	1710	1710	0
635	20250210	091000	1435765	1710	1710	1710	1710	0
636	20250210	090900	1435765	1710	1710	1710	1710	0
637	20250210	090800	1435765	1710	1710	1710	1710	1
638	20250210	090700	1434055	1715	1715	1715	1715	0
639	20250210	090600	1434055	1715	1715	1715	1715	0
640	20250210	090500	1434055	1715	1715	1715	1715	0
641	20250210	090400	1434055	1715	1715	1715	1715	0
642	20250210	090300	1434055	1715	1715	1715	1715	0
643	20250210	090200	1434055	1715	1715	1715	1715	0
644	20250210	090100	1434055	1715	1715	1715	1715	0
645	20250210	090000	1434055	1715	1680	1715	1680	853