KissMeData/013000/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	185900	53930882	1360	1360	1360	1360	471
3	20250210	185800	53930882	1360	1360	1360	1360	0
4	20250210	185700	53930882	1360	1360	1360	1360	0
5	20250210	185600	53930882	1360	1360	1360	1360	0
6	20250210	185500	53930882	1360	1360	1360	1360	0
7	20250210	185400	53930882	1360	1360	1360	1360	0
8	20250210	185300	53930882	1360	1360	1360	1360	0
9	20250210	185200	53930882	1360	1360	1360	1360	0
10	20250210	185100	53930882	1360	1360	1360	1360	0
11	20250210	185000	53930882	1360	1360	1360	1360	0
12	20250210	184900	53930882	1360	1360	1360	1360	0
13	20250210	184800	53930882	1360	1360	1360	1360	0
14	20250210	184700	53930882	1360	1360	1360	1360	0
15	20250210	184600	53930882	1360	1360	1360	1360	0
16	20250210	184500	53930882	1360	1360	1360	1360	0
17	20250210	184400	53930882	1360	1360	1360	1360	0
18	20250210	184300	53930882	1360	1360	1360	1360	0
19	20250210	184200	53930882	1360	1360	1360	1360	0
20	20250210	184100	53930882	1360	1360	1360	1360	0
21	20250210	184000	53930882	1360	1360	1360	1360	0
22	20250210	183900	53930882	1360	1360	1360	1360	0
23	20250210	183800	53930882	1360	1360	1360	1360	0
24	20250210	183700	53930882	1360	1360	1360	1360	0
25	20250210	183600	53930882	1360	1360	1360	1360	0
26	20250210	183500	53930882	1360	1360	1360	1360	0
27	20250210	183400	53930882	1360	1360	1360	1360	0
28	20250210	183300	53930882	1360	1360	1360	1360	0
29	20250210	183200	53930882	1360	1360	1360	1360	0
30	20250210	183100	53930882	1360	1360	1360	1360	0
31	20250210	183000	53930882	1360	1360	1360	1360	0
32	20250210	182900	53930882	1360	1360	1360	1360	471
33	20250210	182800	53930882	1360	1360	1360	1360	0
34	20250210	182700	53930882	1360	1360	1360	1360	0
35	20250210	182600	53930882	1360	1360	1360	1360	0
36	20250210	182500	53930882	1360	1360	1360	1360	0
37	20250210	182400	53930882	1360	1360	1360	1360	0
38	20250210	182300	53930882	1360	1360	1360	1360	0
39	20250210	182200	53930882	1360	1360	1360	1360	0
40	20250210	182100	53930882	1360	1360	1360	1360	0
41	20250210	182000	53930882	1360	1360	1360	1360	0
42	20250210	181900	53930882	1360	1360	1360	1360	0
43	20250210	181800	53930882	1360	1360	1360	1360	0
44	20250210	181700	53930882	1360	1360	1360	1360	0
45	20250210	181600	53930882	1360	1360	1360	1360	0
46	20250210	181500	53930882	1360	1360	1360	1360	0
47	20250210	181400	53930882	1360	1360	1360	1360	0
48	20250210	181300	53930882	1360	1360	1360	1360	0
49	20250210	181200	53930882	1360	1360	1360	1360	0
50	20250210	181100	53930882	1360	1360	1360	1360	0
51	20250210	181000	53930882	1360	1360	1360	1360	0
52	20250210	180900	53930882	1360	1360	1360	1360	0
53	20250210	180800	53930882	1360	1360	1360	1360	0
54	20250210	180700	53930882	1360	1360	1360	1360	0
55	20250210	180600	53930882	1360	1360	1360	1360	0
56	20250210	180500	53930882	1360	1360	1360	1360	0
57	20250210	180400	53930882	1360	1360	1360	1360	0
58	20250210	180300	53930882	1360	1360	1360	1360	0
59	20250210	180200	53930882	1360	1360	1360	1360	0
60	20250210	180100	53930882	1360	1360	1360	1360	0
61	20250210	180000	53930882	1360	1360	1360	1360	0
62	20250210	175900	53930882	1360	1360	1360	1360	471
63	20250210	175800	53930882	1360	1360	1360	1360	0
64	20250210	175700	53930882	1360	1360	1360	1360	0
65	20250210	175600	53930882	1360	1360	1360	1360	0
66	20250210	175500	53930882	1360	1360	1360	1360	0
67	20250210	175400	53930882	1360	1360	1360	1360	0
68	20250210	175300	53930882	1360	1360	1360	1360	0
69	20250210	175200	53930882	1360	1360	1360	1360	0
70	20250210	175100	53930882	1360	1360	1360	1360	0
71	20250210	175000	53930882	1360	1360	1360	1360	0
72	20250210	174900	53930882	1360	1360	1360	1360	0
73	20250210	174800	53930882	1360	1360	1360	1360	0
74	20250210	174700	53930882	1360	1360	1360	1360	0
75	20250210	174600	53930882	1360	1360	1360	1360	0
76	20250210	174500	53930882	1360	1360	1360	1360	0
77	20250210	174400	53930882	1360	1360	1360	1360	0
78	20250210	174300	53930882	1360	1360	1360	1360	0
79	20250210	174200	53930882	1360	1360	1360	1360	0
80	20250210	174100	53930882	1360	1360	1360	1360	0
81	20250210	174000	53930882	1360	1360	1360	1360	0
82	20250210	173900	53930882	1360	1360	1360	1360	0
83	20250210	173800	53930882	1360	1360	1360	1360	0
84	20250210	173700	53930882	1360	1360	1360	1360	0
85	20250210	173600	53930882	1360	1360	1360	1360	0
86	20250210	173500	53930882	1360	1360	1360	1360	0
87	20250210	173400	53930882	1360	1360	1360	1360	0
88	20250210	173300	53930882	1360	1360	1360	1360	0
89	20250210	173200	53930882	1360	1360	1360	1360	0
90	20250210	173100	53930882	1360	1360	1360	1360	0
91	20250210	173000	53930882	1360	1360	1360	1360	0
92	20250210	172900	53930882	1360	1360	1360	1360	471
93	20250210	172800	53930882	1360	1360	1360	1360	0
94	20250210	172700	53930882	1360	1360	1360	1360	0
95	20250210	172600	53930882	1360	1360	1360	1360	0
96	20250210	172500	53930882	1360	1360	1360	1360	0
97	20250210	172400	53930882	1360	1360	1360	1360	0
98	20250210	172300	53930882	1360	1360	1360	1360	0
99	20250210	172200	53930882	1360	1360	1360	1360	0
100	20250210	172100	53930882	1360	1360	1360	1360	0
101	20250210	172000	53930882	1360	1360	1360	1360	0
102	20250210	171900	53930882	1360	1360	1360	1360	0
103	20250210	171800	53930882	1360	1360	1360	1360	0
104	20250210	171700	53930882	1360	1360	1360	1360	0
105	20250210	171600	53930882	1360	1360	1360	1360	0
106	20250210	171500	53930882	1360	1360	1360	1360	0
107	20250210	171400	53930882	1360	1360	1360	1360	0
108	20250210	171300	53930882	1360	1360	1360	1360	0
109	20250210	171200	53930882	1360	1360	1360	1360	0
110	20250210	171100	53930882	1360	1360	1360	1360	0
111	20250210	171000	53930882	1360	1360	1360	1360	0
112	20250210	170900	53930882	1360	1360	1360	1360	0
113	20250210	170800	53930882	1360	1360	1360	1360	0
114	20250210	170700	53930882	1360	1360	1360	1360	0
115	20250210	170600	53930882	1360	1360	1360	1360	0
116	20250210	170500	53930882	1360	1360	1360	1360	0
117	20250210	170400	53930882	1360	1360	1360	1360	0
118	20250210	170300	53930882	1360	1360	1360	1360	0
119	20250210	170200	53930882	1360	1360	1360	1360	0
120	20250210	170100	53930882	1360	1360	1360	1360	0
121	20250210	170000	53930882	1360	1360	1360	1360	0
122	20250210	165900	53930882	1360	1360	1360	1360	471
123	20250210	165800	53930882	1360	1360	1360	1360	0
124	20250210	165700	53930882	1360	1360	1360	1360	0
125	20250210	165600	53930882	1360	1360	1360	1360	0
126	20250210	165500	53930882	1360	1360	1360	1360	0
127	20250210	165400	53930882	1360	1360	1360	1360	0
128	20250210	165300	53930882	1360	1360	1360	1360	0
129	20250210	165200	53930882	1360	1360	1360	1360	0
130	20250210	165100	53930882	1360	1360	1360	1360	0
131	20250210	165000	53930882	1360	1360	1360	1360	0
132	20250210	164900	53930882	1360	1360	1360	1360	0
133	20250210	164800	53930882	1360	1360	1360	1360	0
134	20250210	164700	53930882	1360	1360	1360	1360	0
135	20250210	164600	53930882	1360	1360	1360	1360	0
136	20250210	164500	53930882	1360	1360	1360	1360	0
137	20250210	164400	53930882	1360	1360	1360	1360	0
138	20250210	164300	53930882	1360	1360	1360	1360	0
139	20250210	164200	53930882	1360	1360	1360	1360	0
140	20250210	164100	53930882	1360	1360	1360	1360	0
141	20250210	164000	53930882	1360	1360	1360	1360	0
142	20250210	163900	53930882	1360	1360	1360	1360	0
143	20250210	163800	53930882	1360	1360	1360	1360	0
144	20250210	163700	53930882	1360	1360	1360	1360	0
145	20250210	163600	53930882	1360	1360	1360	1360	0
146	20250210	163500	53930882	1360	1360	1360	1360	0
147	20250210	163400	53930882	1360	1360	1360	1360	0
148	20250210	163300	53930882	1360	1360	1360	1360	0
149	20250210	163200	53930882	1360	1360	1360	1360	0
150	20250210	163100	53930882	1360	1360	1360	1360	0
151	20250210	163000	53930882	1360	1360	1360	1360	0
152	20250210	162900	53930882	1360	1360	1360	1360	471
153	20250210	162800	53930882	1360	1360	1360	1360	0
154	20250210	162700	53930882	1360	1360	1360	1360	0
155	20250210	162600	53930882	1360	1360	1360	1360	0
156	20250210	162500	53930882	1360	1360	1360	1360	0
157	20250210	162400	53930882	1360	1360	1360	1360	0
158	20250210	162300	53930882	1360	1360	1360	1360	0
159	20250210	162200	53930882	1360	1360	1360	1360	0
160	20250210	162100	53930882	1360	1360	1360	1360	0
161	20250210	162000	53930882	1360	1360	1360	1360	0
162	20250210	161900	53930882	1360	1360	1360	1360	0
163	20250210	161800	53930882	1360	1360	1360	1360	0
164	20250210	161700	53930882	1360	1360	1360	1360	0
165	20250210	161600	53930882	1360	1360	1360	1360	0
166	20250210	161500	53930882	1360	1360	1360	1360	0
167	20250210	161400	53930882	1360	1360	1360	1360	0
168	20250210	161300	53930882	1360	1360	1360	1360	0
169	20250210	161200	53930882	1360	1360	1360	1360	0
170	20250210	161100	53930882	1360	1360	1360	1360	0
171	20250210	161000	53930882	1360	1360	1360	1360	0
172	20250210	160900	53930882	1360	1360	1360	1360	0
173	20250210	160800	53930882	1360	1360	1360	1360	0
174	20250210	160700	53930882	1360	1360	1360	1360	0
175	20250210	160600	53930882	1360	1360	1360	1360	0
176	20250210	160500	53930882	1360	1360	1360	1360	0
177	20250210	160400	53930882	1360	1360	1360	1360	0
178	20250210	160300	53930882	1360	1360	1360	1360	0
179	20250210	160200	53930882	1360	1360	1360	1360	0
180	20250210	160100	53930882	1360	1360	1360	1360	0
181	20250210	160000	53930882	1360	1360	1360	1360	0
182	20250210	155900	53930882	1360	1360	1360	1360	471
183	20250210	155800	53930882	1360	1360	1360	1360	0
184	20250210	155700	53930882	1360	1360	1360	1360	0
185	20250210	155600	53930882	1360	1360	1360	1360	0
186	20250210	155500	53930882	1360	1360	1360	1360	0
187	20250210	155400	53930882	1360	1360	1360	1360	0
188	20250210	155300	53930882	1360	1360	1360	1360	0
189	20250210	155200	53930882	1360	1360	1360	1360	0
190	20250210	155100	53930882	1360	1360	1360	1360	0
191	20250210	155000	53930882	1360	1360	1360	1360	0
192	20250210	154900	53930882	1360	1360	1360	1360	0
193	20250210	154800	53930882	1360	1360	1360	1360	0
194	20250210	154700	53930882	1360	1360	1360	1360	0
195	20250210	154600	53930882	1360	1360	1360	1360	0
196	20250210	154500	53930882	1360	1360	1360	1360	0
197	20250210	154400	53930882	1360	1360	1360	1360	0
198	20250210	154300	53930882	1360	1360	1360	1360	0
199	20250210	154200	53930882	1360	1360	1360	1360	0
200	20250210	154100	53930882	1360	1360	1360	1360	0
201	20250210	154000	53930882	1360	1360	1360	1360	0
202	20250210	153900	53930882	1360	1360	1360	1360	0
203	20250210	153800	53930882	1360	1360	1360	1360	0
204	20250210	153700	53930882	1360	1360	1360	1360	0
205	20250210	153600	53930882	1360	1360	1360	1360	0
206	20250210	153500	53930882	1360	1360	1360	1360	0
207	20250210	153400	53930882	1360	1360	1360	1360	0
208	20250210	153300	53930882	1360	1360	1360	1360	0
209	20250210	153200	53930882	1360	1360	1360	1360	0
210	20250210	153100	53930882	1360	1360	1360	1360	0
211	20250210	153000	53930882	1360	1360	1360	1360	471
212	20250210	152900	53290322	1359	1359	1359	1359	0
213	20250210	152800	53290322	1359	1359	1359	1359	0
214	20250210	152700	53290322	1359	1359	1359	1359	0
215	20250210	152600	53290322	1359	1359	1359	1359	0
216	20250210	152500	53290322	1359	1359	1359	1359	0
217	20250210	152400	53290322	1359	1359	1359	1359	0
218	20250210	152300	53290322	1359	1359	1359	1359	0
219	20250210	152200	53290322	1359	1359	1359	1359	0
220	20250210	152100	53290322	1359	1359	1359	1359	0
221	20250210	152000	53290322	1359	1359	1359	1359	0
222	20250210	151900	53290322	1359	1350	1359	1349	212
223	20250210	151800	53003990	1350	1350	1350	1350	150
224	20250210	151700	52801490	1350	1350	1350	1350	1
225	20250210	151600	52800140	1349	1349	1349	1349	105
226	20250210	151500	52658495	1350	1350	1350	1350	0
227	20250210	151400	52658495	1350	1350	1350	1350	0
228	20250210	151300	52658495	1350	1350	1350	1350	0
229	20250210	151200	52658495	1350	1350	1350	1350	0
230	20250210	151100	52658495	1350	1350	1350	1350	0
231	20250210	151000	52658495	1350	1352	1352	1350	86
232	20250210	150900	52542393	1350	1350	1350	1350	205
233	20250210	150800	52265643	1352	1352	1352	1352	1
234	20250210	150700	52264291	1350	1350	1350	1350	6
235	20250210	150600	52256191	1352	1352	1352	1352	0
236	20250210	150500	52256191	1352	1352	1352	1352	0
237	20250210	150400	52256191	1352	1357	1357	1352	6381
238	20250210	150300	43603955	1359	1358	1359	1358	3
239	20250210	150200	43599880	1358	1358	1358	1358	0
240	20250210	150100	43599880	1358	1358	1358	1358	106
241	20250210	150000	43455932	1360	1360	1360	1360	0
242	20250210	145900	43455932	1360	1360	1360	1360	0
243	20250210	145800	43455932	1360	1360	1360	1360	0
244	20250210	145700	43455932	1360	1360	1360	1360	10
245	20250210	145600	43442332	1360	1360	1360	1360	0
246	20250210	145500	43442332	1360	1360	1360	1360	40
247	20250210	145400	43387932	1360	1360	1360	1360	0
248	20250210	145300	43387932	1360	1361	1361	1360	536
249	20250210	145200	42658956	1361	1361	1361	1361	102
250	20250210	145100	42520134	1361	1361	1361	1361	0
251	20250210	145000	42520134	1361	1361	1361	1361	0
252	20250210	144900	42520134	1361	1361	1361	1361	0
253	20250210	144800	42520134	1361	1361	1361	1361	0
254	20250210	144700	42520134	1361	1361	1361	1361	0
255	20250210	144600	42520134	1361	1361	1361	1361	0
256	20250210	144500	42520134	1361	1361	1361	1361	0
257	20250210	144400	42520134	1361	1361	1361	1361	2
258	20250210	144300	42517412	1361	1361	1361	1361	8
259	20250210	144200	42506524	1361	1361	1361	1361	0
260	20250210	144100	42506524	1361	1361	1361	1361	0
261	20250210	144000	42506524	1361	1361	1361	1361	0
262	20250210	143900	42506524	1361	1361	1361	1361	0
263	20250210	143800	42506524	1361	1361	1361	1361	0
264	20250210	143700	42506524	1361	1361	1361	1361	1
265	20250210	143600	42505163	1356	1358	1358	1356	413
266	20250210	143500	41945133	1363	1358	1363	1358	39
267	20250210	143400	41892018	1362	1362	1362	1357	87
268	20250210	143300	41773941	1363	1363	1363	1363	0
269	20250210	143200	41773941	1363	1363	1363	1363	0
270	20250210	143100	41773941	1363	1363	1363	1363	0
271	20250210	143000	41773941	1363	1363	1363	1363	1
272	20250210	142900	41772578	1366	1366	1366	1366	0
273	20250210	142800	41772578	1366	1366	1366	1366	1
274	20250210	142700	41771212	1365	1365	1365	1365	2421
275	20250210	142600	38466547	1365	1365	1365	1365	0
276	20250210	142500	38466547	1365	1365	1365	1365	0
277	20250210	142400	38466547	1365	1365	1365	1365	0
278	20250210	142300	38466547	1365	1365	1365	1365	0
279	20250210	142200	38466547	1365	1365	1365	1365	0
280	20250210	142100	38466547	1365	1365	1365	1365	0
281	20250210	142000	38466547	1365	1365	1365	1365	0
282	20250210	141900	38466547	1365	1365	1365	1365	1
283	20250210	141800	38465182	1363	1363	1363	1363	0
284	20250210	141700	38465182	1363	1363	1363	1363	0
285	20250210	141600	38465182	1363	1364	1364	1363	10
286	20250210	141500	38451548	1365	1365	1365	1365	0
287	20250210	141400	38451548	1365	1365	1365	1365	0
288	20250210	141300	38451548	1365	1364	1365	1364	2
289	20250210	141200	38448819	1365	1365	1365	1365	0
290	20250210	141100	38448819	1365	1365	1365	1365	101
291	20250210	141000	38310954	1365	1365	1365	1365	1
292	20250210	140900	38309589	1363	1363	1363	1363	0
293	20250210	140800	38309589	1363	1363	1363	1363	143
294	20250210	140700	38114680	1357	1358	1363	1357	3722
295	20250210	140600	33050752	1358	1358	1358	1358	4
296	20250210	140500	33045320	1358	1358	1358	1358	0
297	20250210	140400	33045320	1358	1358	1358	1358	0
298	20250210	140300	33045320	1358	1358	1358	1358	7
299	20250210	140200	33035814	1357	1357	1357	1357	0
300	20250210	140100	33035814	1357	1357	1357	1357	0
301	20250210	140000	33035814	1357	1357	1357	1357	0
302	20250210	135900	33035814	1357	1357	1357	1357	0
303	20250210	135800	33035814	1357	1357	1357	1357	0
304	20250210	135700	33035814	1357	1357	1357	1357	368
305	20250210	135600	32536438	1358	1358	1358	1358	0
306	20250210	135500	32536438	1358	1358	1358	1358	0
307	20250210	135400	32536438	1358	1358	1358	1358	0
308	20250210	135300	32536438	1358	1358	1358	1358	2
309	20250210	135200	32533722	1358	1358	1358	1358	3
310	20250210	135100	32529648	1358	1358	1358	1358	0
311	20250210	135000	32529648	1358	1358	1358	1358	0
312	20250210	134900	32529648	1358	1358	1358	1358	0
313	20250210	134800	32529648	1358	1358	1358	1358	8
314	20250210	134700	32518784	1358	1358	1358	1358	1
315	20250210	134600	32517426	1357	1357	1357	1357	0
316	20250210	134500	32517426	1357	1357	1357	1357	3
317	20250210	134400	32513355	1358	1358	1358	1358	0
318	20250210	134300	32513355	1358	1358	1358	1358	0
319	20250210	134200	32513355	1358	1358	1358	1358	1
320	20250210	134100	32511997	1357	1356	1357	1356	316
321	20250210	134000	32083407	1356	1356	1356	1356	0
322	20250210	133900	32083407	1356	1356	1356	1356	0
323	20250210	133800	32083407	1356	1356	1356	1356	0
324	20250210	133700	32083407	1356	1356	1356	1356	0
325	20250210	133600	32083407	1356	1356	1356	1356	4
326	20250210	133500	32077983	1356	1356	1356	1356	0
327	20250210	133400	32077983	1356	1356	1356	1356	0
328	20250210	133300	32077983	1356	1356	1356	1356	0
329	20250210	133200	32077983	1356	1356	1356	1356	0
330	20250210	133100	32077983	1356	1356	1356	1356	4
331	20250210	133000	32072559	1356	1356	1356	1356	0
332	20250210	132900	32072559	1356	1356	1356	1356	4
333	20250210	132800	32067135	1356	1356	1356	1356	0
334	20250210	132700	32067135	1356	1356	1356	1356	0
335	20250210	132600	32067135	1356	1356	1356	1356	0
336	20250210	132500	32067135	1356	1356	1356	1356	0
337	20250210	132400	32067135	1356	1356	1356	1356	1
338	20250210	132300	32065779	1355	1355	1355	1355	0
339	20250210	132200	32065779	1355	1355	1355	1355	0
340	20250210	132100	32065779	1355	1355	1355	1355	0
341	20250210	132000	32065779	1355	1355	1355	1355	0
342	20250210	131900	32065779	1355	1355	1355	1355	0
343	20250210	131800	32065779	1355	1355	1355	1355	4
344	20250210	131700	32060359	1356	1356	1356	1356	0
345	20250210	131600	32060359	1356	1356	1356	1356	0
346	20250210	131500	32060359	1356	1356	1356	1356	0
347	20250210	131400	32060359	1356	1356	1356	1356	0
348	20250210	131300	32060359	1356	1356	1356	1356	0
349	20250210	131200	32060359	1356	1356	1356	1356	5
350	20250210	131100	32053579	1356	1356	1356	1356	0
351	20250210	131000	32053579	1356	1356	1356	1356	1
352	20250210	130900	32052223	1355	1355	1355	1355	18
353	20250210	130800	32027833	1356	1356	1356	1356	4
354	20250210	130700	32022409	1356	1356	1356	1356	0
355	20250210	130600	32022409	1356	1356	1356	1356	0
356	20250210	130500	32022409	1356	1356	1356	1356	0
357	20250210	130400	32022409	1356	1356	1356	1356	0
358	20250210	130300	32022409	1356	1356	1356	1356	1
359	20250210	130200	32021053	1356	1357	1357	1356	6
360	20250210	130100	32012912	1356	1356	1356	1356	51
361	20250210	130000	31943756	1356	1356	1356	1356	0
362	20250210	125900	31943756	1356	1354	1356	1353	142
363	20250210	125800	31751626	1353	1355	1355	1353	69
364	20250210	125700	31658264	1356	1356	1356	1356	0
365	20250210	125600	31658264	1356	1356	1356	1356	0
366	20250210	125500	31658264	1356	1356	1356	1356	0
367	20250210	125400	31658264	1356	1356	1356	1356	4
368	20250210	125300	31652840	1353	1356	1356	1353	755
369	20250210	125200	30629078	1356	1356	1356	1356	0
370	20250210	125100	30629078	1356	1356	1356	1356	0
371	20250210	125000	30629078	1356	1356	1356	1356	0
372	20250210	124900	30629078	1356	1356	1356	1356	0
373	20250210	124800	30629078	1356	1356	1356	1356	0
374	20250210	124700	30629078	1356	1356	1356	1356	0
375	20250210	124600	30629078	1356	1356	1356	1356	0
376	20250210	124500	30629078	1356	1356	1356	1356	0
377	20250210	124400	30629078	1356	1356	1356	1356	0
378	20250210	124300	30629078	1356	1356	1356	1356	0
379	20250210	124200	30629078	1356	1355	1356	1354	10
380	20250210	124100	30615530	1356	1356	1356	1356	0
381	20250210	124000	30615530	1356	1356	1356	1356	0
382	20250210	123900	30615530	1356	1356	1356	1356	0
383	20250210	123800	30615530	1356	1356	1356	1356	0
384	20250210	123700	30615530	1356	1356	1356	1356	4
385	20250210	123600	30610106	1356	1356	1356	1356	0
386	20250210	123500	30610106	1356	1356	1356	1356	0
387	20250210	123400	30610106	1356	1356	1356	1356	0
388	20250210	123300	30610106	1356	1356	1356	1356	0
389	20250210	123200	30610106	1356	1356	1356	1356	0
390	20250210	123100	30610106	1356	1356	1356	1356	0
391	20250210	123000	30610106	1356	1356	1356	1356	0
392	20250210	122900	30610106	1356	1356	1356	1356	6
393	20250210	122800	30601970	1353	1353	1353	1353	0
394	20250210	122700	30601970	1353	1353	1353	1353	11
395	20250210	122600	30587087	1356	1356	1356	1356	0
396	20250210	122500	30587087	1356	1356	1356	1356	0
397	20250210	122400	30587087	1356	1356	1356	1356	0
398	20250210	122300	30587087	1356	1356	1356	1356	1
399	20250210	122200	30585731	1353	1353	1353	1353	0
400	20250210	122100	30585731	1353	1353	1353	1353	0
401	20250210	122000	30585731	1353	1353	1353	1353	19
402	20250210	121900	30560024	1356	1356	1356	1356	0
403	20250210	121800	30560024	1356	1356	1356	1356	0
404	20250210	121700	30560024	1356	1356	1356	1356	0
405	20250210	121600	30560024	1356	1356	1356	1356	0
406	20250210	121500	30560024	1356	1356	1356	1356	0
407	20250210	121400	30560024	1356	1356	1356	1356	0
408	20250210	121300	30560024	1356	1356	1356	1356	0
409	20250210	121200	30560024	1356	1356	1356	1356	0
410	20250210	121100	30560024	1356	1356	1356	1356	1
411	20250210	121000	30558668	1352	1352	1352	1352	69
412	20250210	120900	30465380	1356	1356	1356	1356	0
413	20250210	120800	30465380	1356	1356	1356	1356	0
414	20250210	120700	30465380	1356	1356	1356	1356	0
415	20250210	120600	30465380	1356	1356	1356	1356	30
416	20250210	120500	30424700	1356	1356	1356	1356	0
417	20250210	120400	30424700	1356	1356	1356	1356	0
418	20250210	120300	30424700	1356	1356	1356	1356	0
419	20250210	120200	30424700	1356	1356	1356	1356	1
420	20250210	120100	30423344	1355	1355	1355	1355	40
421	20250210	120000	30369144	1355	1355	1355	1355	0
422	20250210	115900	30369144	1355	1355	1355	1355	0
423	20250210	115800	30369144	1355	1355	1355	1355	1
424	20250210	115700	30367789	1351	1352	1352	1351	4
425	20250210	115600	30362384	1355	1355	1355	1355	0
426	20250210	115500	30362384	1355	1355	1355	1355	0
427	20250210	115400	30362384	1355	1355	1355	1355	3
428	20250210	115300	30358319	1355	1355	1355	1355	2
429	20250210	115200	30355609	1355	1355	1355	1355	0
430	20250210	115100	30355609	1355	1355	1355	1355	3
431	20250210	115000	30351544	1350	1350	1350	1350	0
432	20250210	114900	30351544	1350	1350	1350	1350	0
433	20250210	114800	30351544	1350	1350	1350	1350	2
434	20250210	114700	30348844	1355	1355	1355	1355	0
435	20250210	114600	30348844	1355	1355	1355	1355	0
436	20250210	114500	30348844	1355	1355	1355	1355	0
437	20250210	114400	30348844	1355	1355	1355	1355	1
438	20250210	114300	30347489	1350	1350	1350	1350	1
439	20250210	114200	30346139	1355	1355	1355	1355	0
440	20250210	114100	30346139	1355	1355	1355	1355	0
441	20250210	114000	30346139	1355	1355	1355	1355	0
442	20250210	113900	30346139	1355	1355	1355	1355	0
443	20250210	113800	30346139	1355	1355	1355	1355	0
444	20250210	113700	30346139	1355	1355	1355	1355	1
445	20250210	113600	30344784	1346	1347	1347	1346	100
446	20250210	113500	30210176	1355	1355	1355	1355	0
447	20250210	113400	30210176	1355	1355	1355	1355	0
448	20250210	113300	30210176	1355	1355	1355	1355	0
449	20250210	113200	30210176	1355	1355	1355	1355	0
450	20250210	113100	30210176	1355	1355	1355	1355	0
451	20250210	113000	30210176	1355	1353	1355	1353	236
452	20250210	112900	29890866	1352	1349	1352	1349	253
453	20250210	112800	29548864	1348	1350	1350	1348	57
454	20250210	112700	29472023	1355	1355	1355	1355	0
455	20250210	112600	29472023	1355	1355	1355	1355	0
456	20250210	112500	29472023	1355	1355	1355	1355	0
457	20250210	112400	29472023	1355	1355	1355	1355	0
458	20250210	112300	29472023	1355	1350	1355	1350	5
459	20250210	112200	29465268	1355	1355	1355	1355	0
460	20250210	112100	29465268	1355	1355	1355	1355	0
461	20250210	112000	29465268	1355	1355	1355	1355	1
462	20250210	111900	29463913	1350	1350	1350	1350	0
463	20250210	111800	29463913	1350	1351	1351	1350	1197
464	20250210	111700	27846771	1355	1355	1355	1355	0
465	20250210	111600	27846771	1355	1355	1355	1355	1
466	20250210	111500	27845416	1350	1350	1350	1350	0
467	20250210	111400	27845416	1350	1350	1350	1350	0
468	20250210	111300	27845416	1350	1350	1350	1350	0
469	20250210	111200	27845416	1350	1350	1350	1350	2
470	20250210	111100	27842716	1356	1356	1356	1356	0
471	20250210	111000	27842716	1356	1356	1356	1356	1
472	20250210	110900	27841360	1350	1350	1350	1350	3
473	20250210	110800	27837310	1356	1356	1356	1356	0
474	20250210	110700	27837310	1356	1356	1356	1356	0
475	20250210	110600	27837310	1356	1356	1356	1356	0
476	20250210	110500	27837310	1356	1356	1356	1356	0
477	20250210	110400	27837310	1356	1356	1356	1356	0
478	20250210	110300	27837310	1356	1355	1356	1355	322
479	20250210	110200	27400999	1350	1351	1352	1350	500
480	20250210	110100	26725988	1356	1356	1356	1356	0
481	20250210	110000	26725988	1356	1356	1356	1356	0
482	20250210	105900	26725988	1356	1356	1356	1356	0
483	20250210	105800	26725988	1356	1356	1356	1356	20
484	20250210	105700	26698868	1356	1356	1356	1356	25
485	20250210	105600	26664968	1356	1356	1356	1356	0
486	20250210	105500	26664968	1356	1356	1356	1356	18
487	20250210	105400	26640560	1355	1355	1355	1355	338
488	20250210	105300	26182570	1350	1350	1350	1350	1646
489	20250210	105200	23960470	1357	1357	1357	1357	0
490	20250210	105100	23960470	1357	1357	1357	1357	0
491	20250210	105000	23960470	1357	1357	1357	1357	0
492	20250210	104900	23960470	1357	1357	1357	1357	0
493	20250210	104800	23960470	1357	1357	1357	1357	0
494	20250210	104700	23960470	1357	1357	1357	1357	0
495	20250210	104600	23960470	1357	1357	1357	1357	0
496	20250210	104500	23960470	1357	1357	1357	1357	0
497	20250210	104400	23960470	1357	1357	1357	1357	0
498	20250210	104300	23960470	1357	1352	1357	1352	36
499	20250210	104200	23911793	1348	1352	1352	1348	215
500	20250210	104100	23621759	1351	1351	1351	1351	0
501	20250210	104000	23621759	1351	1353	1353	1351	113
502	20250210	103900	23468983	1354	1354	1354	1354	0
503	20250210	103800	23468983	1354	1354	1354	1354	4
504	20250210	103700	23463567	1359	1359	1359	1359	0
505	20250210	103600	23463567	1359	1359	1359	1359	0
506	20250210	103500	23463567	1359	1359	1359	1359	251
507	20250210	103400	23122458	1354	1354	1354	1354	0
508	20250210	103300	23122458	1354	1354	1354	1354	0
509	20250210	103200	23122458	1354	1360	1360	1354	20
510	20250210	103100	23095339	1363	1363	1363	1363	0
511	20250210	103000	23095339	1363	1363	1363	1363	1
512	20250210	102900	23093976	1356	1363	1363	1356	6
513	20250210	102800	23085829	1363	1363	1363	1363	1
514	20250210	102700	23084466	1362	1362	1362	1362	0
515	20250210	102600	23084466	1362	1362	1362	1362	100
516	20250210	102500	22948266	1362	1362	1362	1362	21
517	20250210	102400	22919664	1355	1355	1355	1355	14
518	20250210	102300	22900694	1365	1365	1365	1365	0
519	20250210	102200	22900694	1365	1365	1365	1365	0
520	20250210	102100	22900694	1365	1365	1365	1365	0
521	20250210	102000	22900694	1365	1365	1365	1365	0
522	20250210	101900	22900694	1365	1365	1365	1365	0
523	20250210	101800	22900694	1365	1365	1365	1365	0
524	20250210	101700	22900694	1365	1365	1365	1365	0
525	20250210	101600	22900694	1365	1365	1365	1365	0
526	20250210	101500	22900694	1365	1365	1365	1365	0
527	20250210	101400	22900694	1365	1365	1365	1365	0
528	20250210	101300	22900694	1365	1365	1365	1365	50
529	20250210	101200	22832444	1369	1364	1369	1364	200
530	20250210	101100	22559295	1365	1355	1365	1355	726
531	20250210	101000	21574901	1353	1352	1353	1352	309
532	20250210	100900	21156994	1352	1352	1352	1352	100
533	20250210	100800	21021794	1352	1352	1352	1352	100
534	20250210	100700	20886594	1352	1352	1352	1352	100
535	20250210	100600	20751394	1352	1352	1352	1352	100
536	20250210	100500	20616194	1352	1352	1352	1352	0
537	20250210	100400	20616194	1352	1352	1352	1352	100
538	20250210	100300	20480994	1352	1352	1352	1352	100
539	20250210	100200	20345794	1352	1352	1352	1352	100
540	20250210	100100	20210594	1352	1352	1352	1352	10
541	20250210	100000	20197074	1352	1352	1352	1352	51
542	20250210	095900	20128122	1352	1352	1352	1352	90
543	20250210	095800	20006442	1352	1352	1352	1352	0
544	20250210	095700	20006442	1352	1352	1352	1352	100
545	20250210	095600	19871242	1354	1354	1354	1354	0
546	20250210	095500	19871242	1354	1354	1354	1354	0
547	20250210	095400	19871242	1354	1354	1354	1354	0
548	20250210	095300	19871242	1354	1353	1354	1353	2000
549	20250210	095200	17163247	1356	1356	1356	1356	1
550	20250210	095100	17161891	1343	1343	1343	1343	20
551	20250210	095000	17135031	1344	1344	1344	1344	0
552	20250210	094900	17135031	1344	1344	1344	1344	0
553	20250210	094800	17135031	1344	1344	1344	1344	0
554	20250210	094700	17135031	1344	1343	1344	1343	9
555	20250210	094600	17122943	1343	1343	1343	1343	6
556	20250210	094500	17114885	1343	1343	1343	1343	1
557	20250210	094400	17113542	1342	1342	1342	1342	0
558	20250210	094300	17113542	1342	1342	1342	1342	0
559	20250210	094200	17113542	1342	1342	1342	1342	40
560	20250210	094100	17059862	1342	1342	1342	1342	0
561	20250210	094000	17059862	1342	1342	1342	1342	0
562	20250210	093900	17059862	1342	1342	1342	1342	0
563	20250210	093800	17059862	1342	1332	1342	1332	102
564	20250210	093700	16922998	1342	1342	1342	1342	0
565	20250210	093600	16922998	1342	1342	1342	1342	0
566	20250210	093500	16922998	1342	1342	1342	1342	0
567	20250210	093400	16922998	1342	1342	1342	1342	0
568	20250210	093300	16922998	1342	1342	1342	1342	0
569	20250210	093200	16922998	1342	1342	1342	1342	1
570	20250210	093100	16921656	1342	1328	1342	1328	5
571	20250210	093000	16915002	1327	1335	1335	1327	105
572	20250210	092900	16774871	1345	1336	1345	1335	703
573	20250210	092800	15829463	1345	1342	1345	1342	11
574	20250210	092700	15814698	1343	1343	1343	1343	0
575	20250210	092600	15814698	1343	1345	1345	1339	213
576	20250210	092500	15529268	1351	1351	1351	1351	0
577	20250210	092400	15529268	1351	1351	1351	1351	0
578	20250210	092300	15529268	1351	1351	1351	1351	1
579	20250210	092200	15527917	1351	1351	1351	1351	1
580	20250210	092100	15526566	1339	1339	1339	1339	0
581	20250210	092000	15526566	1339	1339	1339	1339	0
582	20250210	091900	15526566	1339	1340	1342	1339	26
583	20250210	091800	15491682	1357	1353	1357	1353	50
584	20250210	091700	15423964	1339	1339	1339	1339	0
585	20250210	091600	15423964	1339	1339	1339	1339	0
586	20250210	091500	15423964	1339	1339	1339	1339	0
587	20250210	091400	15423964	1339	1339	1339	1339	0
588	20250210	091300	15423964	1339	1329	1339	1329	760
589	20250210	091200	14410804	1329	1329	1329	1329	2
590	20250210	091100	14408146	1320	1320	1320	1320	0
591	20250210	091000	14408146	1320	1320	1320	1320	359
592	20250210	090900	13934266	1320	1320	1320	1320	0
593	20250210	090800	13934266	1320	1321	1321	1320	2844
594	20250210	090700	10180156	1320	1321	1329	1320	2272
595	20250210	090600	7181027	1321	1330	1330	1320	496
596	20250210	090500	6525477	1332	1335	1335	1330	2836
597	20250210	090400	2747781	1340	1340	1340	1340	58
598	20250210	090300	2670061	1353	1342	1353	1340	255
599	20250210	090200	2328206	1355	1343	1355	1341	188
600	20250210	090100	2075750	1357	1357	1357	1357	3
601	20250210	090000	2071679	1357	1355	1357	1354	1529