KissMeData/035460/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	192000	48396463	1753	1753	1753	1753	510
3	20250210	191900	48396463	1753	1753	1753	1753	0
4	20250210	191800	48396463	1753	1753	1753	1753	0
5	20250210	191700	48396463	1753	1753	1753	1753	0
6	20250210	191600	48396463	1753	1753	1753	1753	0
7	20250210	191500	48396463	1753	1753	1753	1753	0
8	20250210	191400	48396463	1753	1753	1753	1753	0
9	20250210	191300	48396463	1753	1753	1753	1753	0
10	20250210	191200	48396463	1753	1753	1753	1753	0
11	20250210	191100	48396463	1753	1753	1753	1753	0
12	20250210	191000	48396463	1753	1753	1753	1753	0
13	20250210	190900	48396463	1753	1753	1753	1753	0
14	20250210	190800	48396463	1753	1753	1753	1753	0
15	20250210	190700	48396463	1753	1753	1753	1753	0
16	20250210	190600	48396463	1753	1753	1753	1753	0
17	20250210	190500	48396463	1753	1753	1753	1753	0
18	20250210	190400	48396463	1753	1753	1753	1753	0
19	20250210	190300	48396463	1753	1753	1753	1753	0
20	20250210	190200	48396463	1753	1753	1753	1753	0
21	20250210	190100	48396463	1753	1753	1753	1753	0
22	20250210	190000	48396463	1753	1753	1753	1753	0
23	20250210	185900	48396463	1753	1753	1753	1753	0
24	20250210	185800	48396463	1753	1753	1753	1753	0
25	20250210	185700	48396463	1753	1753	1753	1753	0
26	20250210	185600	48396463	1753	1753	1753	1753	0
27	20250210	185500	48396463	1753	1753	1753	1753	0
28	20250210	185400	48396463	1753	1753	1753	1753	0
29	20250210	185300	48396463	1753	1753	1753	1753	0
30	20250210	185200	48396463	1753	1753	1753	1753	0
31	20250210	185100	48396463	1753	1753	1753	1753	0
32	20250210	185000	48396463	1753	1753	1753	1753	510
33	20250210	184900	48396463	1753	1753	1753	1753	0
34	20250210	184800	48396463	1753	1753	1753	1753	0
35	20250210	184700	48396463	1753	1753	1753	1753	0
36	20250210	184600	48396463	1753	1753	1753	1753	0
37	20250210	184500	48396463	1753	1753	1753	1753	0
38	20250210	184400	48396463	1753	1753	1753	1753	0
39	20250210	184300	48396463	1753	1753	1753	1753	0
40	20250210	184200	48396463	1753	1753	1753	1753	0
41	20250210	184100	48396463	1753	1753	1753	1753	0
42	20250210	184000	48396463	1753	1753	1753	1753	0
43	20250210	183900	48396463	1753	1753	1753	1753	0
44	20250210	183800	48396463	1753	1753	1753	1753	0
45	20250210	183700	48396463	1753	1753	1753	1753	0
46	20250210	183600	48396463	1753	1753	1753	1753	0
47	20250210	183500	48396463	1753	1753	1753	1753	0
48	20250210	183400	48396463	1753	1753	1753	1753	0
49	20250210	183300	48396463	1753	1753	1753	1753	0
50	20250210	183200	48396463	1753	1753	1753	1753	0
51	20250210	183100	48396463	1753	1753	1753	1753	0
52	20250210	183000	48396463	1753	1753	1753	1753	0
53	20250210	182900	48396463	1753	1753	1753	1753	0
54	20250210	182800	48396463	1753	1753	1753	1753	0
55	20250210	182700	48396463	1753	1753	1753	1753	0
56	20250210	182600	48396463	1753	1753	1753	1753	0
57	20250210	182500	48396463	1753	1753	1753	1753	0
58	20250210	182400	48396463	1753	1753	1753	1753	0
59	20250210	182300	48396463	1753	1753	1753	1753	0
60	20250210	182200	48396463	1753	1753	1753	1753	0
61	20250210	182100	48396463	1753	1753	1753	1753	0
62	20250210	182000	48396463	1753	1753	1753	1753	510
63	20250210	181900	48396463	1753	1753	1753	1753	0
64	20250210	181800	48396463	1753	1753	1753	1753	0
65	20250210	181700	48396463	1753	1753	1753	1753	0
66	20250210	181600	48396463	1753	1753	1753	1753	0
67	20250210	181500	48396463	1753	1753	1753	1753	0
68	20250210	181400	48396463	1753	1753	1753	1753	0
69	20250210	181300	48396463	1753	1753	1753	1753	0
70	20250210	181200	48396463	1753	1753	1753	1753	0
71	20250210	181100	48396463	1753	1753	1753	1753	0
72	20250210	181000	48396463	1753	1753	1753	1753	0
73	20250210	180900	48396463	1753	1753	1753	1753	0
74	20250210	180800	48396463	1753	1753	1753	1753	0
75	20250210	180700	48396463	1753	1753	1753	1753	0
76	20250210	180600	48396463	1753	1753	1753	1753	0
77	20250210	180500	48396463	1753	1753	1753	1753	0
78	20250210	180400	48396463	1753	1753	1753	1753	0
79	20250210	180300	48396463	1753	1753	1753	1753	0
80	20250210	180200	48396463	1753	1753	1753	1753	0
81	20250210	180100	48396463	1753	1753	1753	1753	0
82	20250210	180000	48396463	1753	1753	1753	1753	0
83	20250210	175900	48396463	1753	1753	1753	1753	0
84	20250210	175800	48396463	1753	1753	1753	1753	0
85	20250210	175700	48396463	1753	1753	1753	1753	0
86	20250210	175600	48396463	1753	1753	1753	1753	0
87	20250210	175500	48396463	1753	1753	1753	1753	0
88	20250210	175400	48396463	1753	1753	1753	1753	0
89	20250210	175300	48396463	1753	1753	1753	1753	0
90	20250210	175200	48396463	1753	1753	1753	1753	0
91	20250210	175100	48396463	1753	1753	1753	1753	0
92	20250210	175000	48396463	1753	1753	1753	1753	510
93	20250210	174900	48396463	1753	1753	1753	1753	0
94	20250210	174800	48396463	1753	1753	1753	1753	0
95	20250210	174700	48396463	1753	1753	1753	1753	0
96	20250210	174600	48396463	1753	1753	1753	1753	0
97	20250210	174500	48396463	1753	1753	1753	1753	0
98	20250210	174400	48396463	1753	1753	1753	1753	0
99	20250210	174300	48396463	1753	1753	1753	1753	0
100	20250210	174200	48396463	1753	1753	1753	1753	0
101	20250210	174100	48396463	1753	1753	1753	1753	0
102	20250210	174000	48396463	1753	1753	1753	1753	0
103	20250210	173900	48396463	1753	1753	1753	1753	0
104	20250210	173800	48396463	1753	1753	1753	1753	0
105	20250210	173700	48396463	1753	1753	1753	1753	0
106	20250210	173600	48396463	1753	1753	1753	1753	0
107	20250210	173500	48396463	1753	1753	1753	1753	0
108	20250210	173400	48396463	1753	1753	1753	1753	0
109	20250210	173300	48396463	1753	1753	1753	1753	0
110	20250210	173200	48396463	1753	1753	1753	1753	0
111	20250210	173100	48396463	1753	1753	1753	1753	0
112	20250210	173000	48396463	1753	1753	1753	1753	0
113	20250210	172900	48396463	1753	1753	1753	1753	0
114	20250210	172800	48396463	1753	1753	1753	1753	0
115	20250210	172700	48396463	1753	1753	1753	1753	0
116	20250210	172600	48396463	1753	1753	1753	1753	0
117	20250210	172500	48396463	1753	1753	1753	1753	0
118	20250210	172400	48396463	1753	1753	1753	1753	0
119	20250210	172300	48396463	1753	1753	1753	1753	0
120	20250210	172200	48396463	1753	1753	1753	1753	0
121	20250210	172100	48396463	1753	1753	1753	1753	0
122	20250210	172000	48396463	1753	1753	1753	1753	510
123	20250210	171900	48396463	1753	1753	1753	1753	0
124	20250210	171800	48396463	1753	1753	1753	1753	0
125	20250210	171700	48396463	1753	1753	1753	1753	0
126	20250210	171600	48396463	1753	1753	1753	1753	0
127	20250210	171500	48396463	1753	1753	1753	1753	0
128	20250210	171400	48396463	1753	1753	1753	1753	0
129	20250210	171300	48396463	1753	1753	1753	1753	0
130	20250210	171200	48396463	1753	1753	1753	1753	0
131	20250210	171100	48396463	1753	1753	1753	1753	0
132	20250210	171000	48396463	1753	1753	1753	1753	0
133	20250210	170900	48396463	1753	1753	1753	1753	0
134	20250210	170800	48396463	1753	1753	1753	1753	0
135	20250210	170700	48396463	1753	1753	1753	1753	0
136	20250210	170600	48396463	1753	1753	1753	1753	0
137	20250210	170500	48396463	1753	1753	1753	1753	0
138	20250210	170400	48396463	1753	1753	1753	1753	0
139	20250210	170300	48396463	1753	1753	1753	1753	0
140	20250210	170200	48396463	1753	1753	1753	1753	0
141	20250210	170100	48396463	1753	1753	1753	1753	0
142	20250210	170000	48396463	1753	1753	1753	1753	0
143	20250210	165900	48396463	1753	1753	1753	1753	0
144	20250210	165800	48396463	1753	1753	1753	1753	0
145	20250210	165700	48396463	1753	1753	1753	1753	0
146	20250210	165600	48396463	1753	1753	1753	1753	0
147	20250210	165500	48396463	1753	1753	1753	1753	0
148	20250210	165400	48396463	1753	1753	1753	1753	0
149	20250210	165300	48396463	1753	1753	1753	1753	0
150	20250210	165200	48396463	1753	1753	1753	1753	0
151	20250210	165100	48396463	1753	1753	1753	1753	0
152	20250210	165000	48396463	1753	1753	1753	1753	510
153	20250210	164900	48396463	1753	1753	1753	1753	0
154	20250210	164800	48396463	1753	1753	1753	1753	0
155	20250210	164700	48396463	1753	1753	1753	1753	0
156	20250210	164600	48396463	1753	1753	1753	1753	0
157	20250210	164500	48396463	1753	1753	1753	1753	0
158	20250210	164400	48396463	1753	1753	1753	1753	0
159	20250210	164300	48396463	1753	1753	1753	1753	0
160	20250210	164200	48396463	1753	1753	1753	1753	0
161	20250210	164100	48396463	1753	1753	1753	1753	0
162	20250210	164000	48396463	1753	1753	1753	1753	0
163	20250210	163900	48396463	1753	1753	1753	1753	0
164	20250210	163800	48396463	1753	1753	1753	1753	0
165	20250210	163700	48396463	1753	1753	1753	1753	0
166	20250210	163600	48396463	1753	1753	1753	1753	0
167	20250210	163500	48396463	1753	1753	1753	1753	0
168	20250210	163400	48396463	1753	1753	1753	1753	0
169	20250210	163300	48396463	1753	1753	1753	1753	0
170	20250210	163200	48396463	1753	1753	1753	1753	0
171	20250210	163100	48396463	1753	1753	1753	1753	0
172	20250210	163000	48396463	1753	1753	1753	1753	0
173	20250210	162900	48396463	1753	1753	1753	1753	0
174	20250210	162800	48396463	1753	1753	1753	1753	0
175	20250210	162700	48396463	1753	1753	1753	1753	0
176	20250210	162600	48396463	1753	1753	1753	1753	0
177	20250210	162500	48396463	1753	1753	1753	1753	0
178	20250210	162400	48396463	1753	1753	1753	1753	0
179	20250210	162300	48396463	1753	1753	1753	1753	0
180	20250210	162200	48396463	1753	1753	1753	1753	0
181	20250210	162100	48396463	1753	1753	1753	1753	0
182	20250210	162000	48396463	1753	1753	1753	1753	510
183	20250210	161900	48396463	1753	1753	1753	1753	0
184	20250210	161800	48396463	1753	1753	1753	1753	0
185	20250210	161700	48396463	1753	1753	1753	1753	0
186	20250210	161600	48396463	1753	1753	1753	1753	0
187	20250210	161500	48396463	1753	1753	1753	1753	0
188	20250210	161400	48396463	1753	1753	1753	1753	0
189	20250210	161300	48396463	1753	1753	1753	1753	0
190	20250210	161200	48396463	1753	1753	1753	1753	0
191	20250210	161100	48396463	1753	1753	1753	1753	0
192	20250210	161000	48396463	1753	1753	1753	1753	0
193	20250210	160900	48396463	1753	1753	1753	1753	0
194	20250210	160800	48396463	1753	1753	1753	1753	0
195	20250210	160700	48396463	1753	1753	1753	1753	0
196	20250210	160600	48396463	1753	1753	1753	1753	0
197	20250210	160500	48396463	1753	1753	1753	1753	0
198	20250210	160400	48396463	1753	1753	1753	1753	0
199	20250210	160300	48396463	1753	1753	1753	1753	0
200	20250210	160200	48396463	1753	1753	1753	1753	0
201	20250210	160100	48396463	1753	1753	1753	1753	0
202	20250210	160000	48396463	1753	1753	1753	1753	0
203	20250210	155900	48396463	1753	1753	1753	1753	0
204	20250210	155800	48396463	1753	1753	1753	1753	0
205	20250210	155700	48396463	1753	1753	1753	1753	0
206	20250210	155600	48396463	1753	1753	1753	1753	0
207	20250210	155500	48396463	1753	1753	1753	1753	0
208	20250210	155400	48396463	1753	1753	1753	1753	0
209	20250210	155300	48396463	1753	1753	1753	1753	0
210	20250210	155200	48396463	1753	1753	1753	1753	0
211	20250210	155100	48396463	1753	1753	1753	1753	0
212	20250210	155000	48396463	1753	1753	1753	1753	510
213	20250210	154900	48396463	1753	1753	1753	1753	0
214	20250210	154800	48396463	1753	1753	1753	1753	0
215	20250210	154700	48396463	1753	1753	1753	1753	0
216	20250210	154600	48396463	1753	1753	1753	1753	0
217	20250210	154500	48396463	1753	1753	1753	1753	0
218	20250210	154400	48396463	1753	1753	1753	1753	0
219	20250210	154300	48396463	1753	1753	1753	1753	0
220	20250210	154200	48396463	1753	1753	1753	1753	0
221	20250210	154100	48396463	1753	1753	1753	1753	0
222	20250210	154000	48396463	1753	1753	1753	1753	0
223	20250210	153900	48396463	1753	1753	1753	1753	0
224	20250210	153800	48396463	1753	1753	1753	1753	0
225	20250210	153700	48396463	1753	1753	1753	1753	0
226	20250210	153600	48396463	1753	1753	1753	1753	0
227	20250210	153500	48396463	1753	1753	1753	1753	0
228	20250210	153400	48396463	1753	1753	1753	1753	0
229	20250210	153300	48396463	1753	1753	1753	1753	0
230	20250210	153200	48396463	1753	1753	1753	1753	0
231	20250210	153100	48396463	1753	1753	1753	1753	0
232	20250210	153000	48396463	1753	1753	1753	1753	510
233	20250210	152900	47502433	1753	1753	1753	1753	0
234	20250210	152800	47502433	1753	1753	1753	1753	0
235	20250210	152700	47502433	1753	1753	1753	1753	0
236	20250210	152600	47502433	1753	1753	1753	1753	0
237	20250210	152500	47502433	1753	1753	1753	1753	0
238	20250210	152400	47502433	1753	1753	1753	1753	0
239	20250210	152300	47502433	1753	1753	1753	1753	0
240	20250210	152200	47502433	1753	1753	1753	1753	0
241	20250210	152100	47502433	1753	1753	1753	1753	0
242	20250210	152000	47502433	1753	1753	1753	1753	0
243	20250210	151900	47502433	1753	1753	1753	1753	1
244	20250210	151800	47500680	1754	1754	1754	1754	0
245	20250210	151700	47500680	1754	1750	1754	1750	25
246	20250210	151600	47456858	1753	1753	1753	1753	0
247	20250210	151500	47456858	1753	1753	1753	1753	0
248	20250210	151400	47456858	1753	1753	1753	1753	0
249	20250210	151300	47456858	1753	1753	1753	1753	0
250	20250210	151200	47456858	1753	1753	1753	1753	19
251	20250210	151100	47423551	1753	1753	1753	1753	1
252	20250210	151000	47421798	1749	1749	1749	1749	29
253	20250210	150900	47371077	1749	1749	1749	1749	0
254	20250210	150800	47371077	1749	1749	1749	1749	0
255	20250210	150700	47371077	1749	1748	1749	1748	6
256	20250210	150600	47360588	1746	1746	1746	1746	0
257	20250210	150500	47360588	1746	1746	1746	1746	2
258	20250210	150400	47357096	1746	1746	1746	1746	0
259	20250210	150300	47357096	1746	1746	1746	1746	26
260	20250210	150200	47311700	1746	1746	1746	1746	0
261	20250210	150100	47311700	1746	1746	1746	1746	0
262	20250210	150000	47311700	1746	1746	1746	1746	0
263	20250210	145900	47311700	1746	1746	1746	1746	0
264	20250210	145800	47311700	1746	1746	1746	1746	0
265	20250210	145700	47311700	1746	1746	1746	1746	0
266	20250210	145600	47311700	1746	1746	1746	1746	0
267	20250210	145500	47311700	1746	1746	1746	1746	1
268	20250210	145400	47309954	1746	1746	1746	1746	1
269	20250210	145300	47308208	1743	1743	1743	1743	0
270	20250210	145200	47308208	1743	1743	1743	1743	0
271	20250210	145100	47308208	1743	1743	1743	1743	0
272	20250210	145000	47308208	1743	1743	1743	1743	0
273	20250210	144900	47308208	1743	1743	1743	1743	0
274	20250210	144800	47308208	1743	1743	1743	1743	0
275	20250210	144700	47308208	1743	1743	1743	1743	1
276	20250210	144600	47306465	1744	1744	1744	1744	0
277	20250210	144500	47306465	1744	1744	1744	1744	1
278	20250210	144400	47304721	1745	1745	1745	1745	0
279	20250210	144300	47304721	1745	1745	1745	1745	0
280	20250210	144200	47304721	1745	1745	1745	1745	0
281	20250210	144100	47304721	1745	1745	1745	1745	0
282	20250210	144000	47304721	1745	1745	1745	1745	0
283	20250210	143900	47304721	1745	1745	1745	1745	0
284	20250210	143800	47304721	1745	1745	1745	1745	0
285	20250210	143700	47304721	1745	1745	1745	1745	0
286	20250210	143600	47304721	1745	1745	1745	1745	0
287	20250210	143500	47304721	1745	1745	1745	1745	0
288	20250210	143400	47304721	1745	1745	1745	1745	416
289	20250210	143300	46578801	1745	1745	1745	1745	0
290	20250210	143200	46578801	1745	1745	1745	1745	0
291	20250210	143100	46578801	1745	1745	1745	1745	0
292	20250210	143000	46578801	1745	1745	1745	1745	26
293	20250210	142900	46533431	1745	1745	1745	1745	0
294	20250210	142800	46533431	1745	1745	1745	1745	0
295	20250210	142700	46533431	1745	1745	1745	1745	0
296	20250210	142600	46533431	1745	1745	1745	1745	0
297	20250210	142500	46533431	1745	1745	1745	1745	0
298	20250210	142400	46533431	1745	1745	1745	1745	0
299	20250210	142300	46533431	1745	1745	1745	1745	0
300	20250210	142200	46533431	1745	1745	1745	1745	0
301	20250210	142100	46533431	1745	1745	1745	1745	0
302	20250210	142000	46533431	1745	1745	1745	1745	0
303	20250210	141900	46533431	1745	1745	1745	1745	0
304	20250210	141800	46533431	1745	1745	1745	1745	0
305	20250210	141700	46533431	1745	1745	1745	1745	0
306	20250210	141600	46533431	1745	1745	1745	1745	0
307	20250210	141500	46533431	1745	1745	1745	1745	0
308	20250210	141400	46533431	1745	1745	1745	1745	0
309	20250210	141300	46533431	1745	1745	1745	1745	0
310	20250210	141200	46533431	1745	1745	1745	1745	0
311	20250210	141100	46533431	1745	1745	1745	1745	0
312	20250210	141000	46533431	1745	1745	1745	1745	0
313	20250210	140900	46533431	1745	1745	1745	1745	0
314	20250210	140800	46533431	1745	1745	1745	1745	0
315	20250210	140700	46533431	1745	1745	1745	1745	0
316	20250210	140600	46533431	1745	1745	1745	1745	0
317	20250210	140500	46533431	1745	1745	1745	1745	0
318	20250210	140400	46533431	1745	1745	1745	1745	0
319	20250210	140300	46533431	1745	1745	1745	1745	1
320	20250210	140200	46531686	1745	1745	1745	1745	0
321	20250210	140100	46531686	1745	1745	1745	1745	0
322	20250210	140000	46531686	1745	1745	1745	1745	0
323	20250210	135900	46531686	1745	1745	1745	1745	2
324	20250210	135800	46528196	1745	1745	1745	1745	0
325	20250210	135700	46528196	1745	1745	1745	1745	0
326	20250210	135600	46528196	1745	1745	1745	1745	40
327	20250210	135500	46458396	1746	1746	1746	1746	0
328	20250210	135400	46458396	1746	1746	1746	1746	0
329	20250210	135300	46458396	1746	1746	1746	1746	0
330	20250210	135200	46458396	1746	1746	1746	1746	0
331	20250210	135100	46458396	1746	1746	1746	1746	0
332	20250210	135000	46458396	1746	1746	1746	1746	0
333	20250210	134900	46458396	1746	1746	1746	1746	0
334	20250210	134800	46458396	1746	1746	1746	1746	0
335	20250210	134700	46458396	1746	1746	1746	1746	0
336	20250210	134600	46458396	1746	1746	1746	1746	0
337	20250210	134500	46458396	1746	1746	1746	1746	0
338	20250210	134400	46458396	1746	1746	1746	1746	0
339	20250210	134300	46458396	1746	1746	1746	1746	0
340	20250210	134200	46458396	1746	1746	1746	1746	0
341	20250210	134100	46458396	1746	1746	1746	1746	0
342	20250210	134000	46458396	1746	1746	1746	1746	0
343	20250210	133900	46458396	1746	1746	1746	1746	80
344	20250210	133800	46318716	1736	1736	1736	1736	0
345	20250210	133700	46318716	1736	1736	1736	1736	0
346	20250210	133600	46318716	1736	1736	1736	1736	0
347	20250210	133500	46318716	1736	1736	1736	1736	0
348	20250210	133400	46318716	1736	1736	1736	1736	0
349	20250210	133300	46318716	1736	1736	1736	1736	0
350	20250210	133200	46318716	1736	1739	1739	1736	1858
351	20250210	133100	43089767	1738	1738	1738	1738	0
352	20250210	133000	43089767	1738	1745	1745	1738	487
353	20250210	132900	42240818	1754	1754	1754	1754	0
354	20250210	132800	42240818	1754	1752	1754	1752	600
355	20250210	132700	41189030	1753	1753	1753	1753	0
356	20250210	132600	41189030	1753	1753	1753	1753	0
357	20250210	132500	41189030	1753	1753	1753	1753	0
358	20250210	132400	41189030	1753	1753	1753	1753	0
359	20250210	132300	41189030	1753	1753	1753	1753	0
360	20250210	132200	41189030	1753	1753	1753	1753	0
361	20250210	132100	41189030	1753	1753	1753	1753	0
362	20250210	132000	41189030	1753	1753	1753	1753	0
363	20250210	131900	41189030	1753	1753	1753	1753	0
364	20250210	131800	41189030	1753	1753	1753	1753	0
365	20250210	131700	41189030	1753	1753	1753	1753	0
366	20250210	131600	41189030	1753	1753	1753	1753	0
367	20250210	131500	41189030	1753	1753	1753	1753	0
368	20250210	131400	41189030	1753	1753	1753	1753	0
369	20250210	131300	41189030	1753	1753	1753	1753	0
370	20250210	131200	41189030	1753	1752	1753	1752	5
371	20250210	131100	41180266	1744	1744	1744	1744	0
372	20250210	131000	41180266	1744	1744	1744	1744	0
373	20250210	130900	41180266	1744	1744	1744	1744	0
374	20250210	130800	41180266	1744	1744	1744	1744	0
375	20250210	130700	41180266	1744	1744	1744	1744	10
376	20250210	130600	41162826	1754	1754	1754	1754	0
377	20250210	130500	41162826	1754	1754	1754	1754	0
378	20250210	130400	41162826	1754	1754	1754	1754	0
379	20250210	130300	41162826	1754	1754	1754	1754	0
380	20250210	130200	41162826	1754	1754	1754	1754	0
381	20250210	130100	41162826	1754	1754	1754	1754	0
382	20250210	130000	41162826	1754	1754	1754	1754	0
383	20250210	125900	41162826	1754	1754	1754	1754	1
384	20250210	125800	41161072	1756	1756	1756	1756	0
385	20250210	125700	41161072	1756	1756	1756	1756	0
386	20250210	125600	41161072	1756	1756	1756	1756	0
387	20250210	125500	41161072	1756	1756	1756	1756	0
388	20250210	125400	41161072	1756	1756	1756	1756	0
389	20250210	125300	41161072	1756	1756	1756	1756	0
390	20250210	125200	41161072	1756	1756	1756	1756	0
391	20250210	125100	41161072	1756	1751	1756	1751	100
392	20250210	125000	40985489	1738	1738	1738	1738	0
393	20250210	124900	40985489	1738	1738	1738	1738	0
394	20250210	124800	40985489	1738	1738	1738	1737	908
395	20250210	124700	39407408	1738	1741	1741	1738	500
396	20250210	124600	38538183	1750	1750	1750	1750	0
397	20250210	124500	38538183	1750	1750	1750	1750	0
398	20250210	124400	38538183	1750	1750	1750	1750	0
399	20250210	124300	38538183	1750	1750	1750	1750	0
400	20250210	124200	38538183	1750	1750	1750	1750	0
401	20250210	124100	38538183	1750	1748	1750	1748	1650
402	20250210	124000	35651202	1748	1748	1748	1748	0
403	20250210	123900	35651202	1748	1748	1748	1748	0
404	20250210	123800	35651202	1748	1748	1748	1748	0
405	20250210	123700	35651202	1748	1748	1748	1748	0
406	20250210	123600	35651202	1748	1748	1748	1748	0
407	20250210	123500	35651202	1748	1748	1748	1748	0
408	20250210	123400	35651202	1748	1740	1748	1738	74
409	20250210	123300	35522314	1745	1742	1745	1742	4
410	20250210	123200	35515340	1742	1742	1742	1742	1
411	20250210	123100	35513598	1740	1740	1740	1740	0
412	20250210	123000	35513598	1740	1740	1740	1740	0
413	20250210	122900	35513598	1740	1740	1740	1740	0
414	20250210	122800	35513598	1740	1740	1740	1740	52
415	20250210	122700	35423118	1740	1740	1740	1740	0
416	20250210	122600	35423118	1740	1740	1740	1740	35
417	20250210	122500	35362218	1740	1740	1740	1740	15
418	20250210	122400	35336118	1740	1740	1740	1740	150
419	20250210	122300	35075118	1740	1740	1740	1740	100
420	20250210	122200	34901118	1740	1740	1740	1740	0
421	20250210	122100	34901118	1740	1740	1740	1740	0
422	20250210	122000	34901118	1740	1740	1740	1740	0
423	20250210	121900	34901118	1740	1740	1740	1740	0
424	20250210	121800	34901118	1740	1740	1740	1740	0
425	20250210	121700	34901118	1740	1740	1740	1740	0
426	20250210	121600	34901118	1740	1741	1741	1740	100
427	20250210	121500	34727088	1741	1741	1741	1741	0
428	20250210	121400	34727088	1741	1741	1741	1741	0
429	20250210	121300	34727088	1741	1741	1741	1741	0
430	20250210	121200	34727088	1741	1741	1741	1741	20
431	20250210	121100	34692268	1741	1741	1741	1741	0
432	20250210	121000	34692268	1741	1740	1741	1740	1000
433	20250210	120900	32951295	1740	1740	1740	1740	0
434	20250210	120800	32951295	1740	1740	1740	1740	0
435	20250210	120700	32951295	1740	1740	1740	1740	72
436	20250210	120600	32826015	1740	1740	1740	1740	0
437	20250210	120500	32826015	1740	1740	1740	1740	0
438	20250210	120400	32826015	1740	1740	1740	1740	0
439	20250210	120300	32826015	1740	1740	1740	1740	20
440	20250210	120200	32791215	1740	1740	1740	1740	0
441	20250210	120100	32791215	1740	1740	1740	1740	0
442	20250210	120000	32791215	1740	1740	1740	1740	0
443	20250210	115900	32791215	1740	1740	1740	1740	500
444	20250210	115800	31921215	1741	1741	1741	1741	0
445	20250210	115700	31921215	1741	1741	1741	1741	0
446	20250210	115600	31921215	1741	1741	1741	1741	0
447	20250210	115500	31921215	1741	1741	1741	1741	0
448	20250210	115400	31921215	1741	1741	1741	1741	1
449	20250210	115300	31919474	1740	1740	1740	1740	0
450	20250210	115200	31919474	1740	1740	1740	1740	0
451	20250210	115100	31919474	1740	1740	1740	1740	50
452	20250210	115000	31832474	1740	1741	1741	1740	397
453	20250210	114900	31141692	1741	1741	1741	1741	1
454	20250210	114800	31139951	1741	1741	1741	1741	0
455	20250210	114700	31139951	1741	1741	1741	1741	0
456	20250210	114600	31139951	1741	1741	1741	1741	0
457	20250210	114500	31139951	1741	1741	1741	1741	0
458	20250210	114400	31139951	1741	1741	1741	1741	0
459	20250210	114300	31139951	1741	1741	1741	1741	0
460	20250210	114200	31139951	1741	1741	1741	1741	0
461	20250210	114100	31139951	1741	1741	1741	1741	990
462	20250210	114000	29416361	1741	1741	1741	1741	0
463	20250210	113900	29416361	1741	1741	1741	1741	1
464	20250210	113800	29414620	1741	1741	1741	1741	0
465	20250210	113700	29414620	1741	1741	1741	1741	0
466	20250210	113600	29414620	1741	1741	1741	1741	0
467	20250210	113500	29414620	1741	1741	1741	1741	0
468	20250210	113400	29414620	1741	1741	1741	1741	10
469	20250210	113300	29397210	1741	1741	1741	1741	2
470	20250210	113200	29393728	1741	1741	1741	1741	0
471	20250210	113100	29393728	1741	1741	1741	1741	0
472	20250210	113000	29393728	1741	1741	1741	1741	0
473	20250210	112900	29393728	1741	1741	1741	1741	0
474	20250210	112800	29393728	1741	1741	1741	1741	0
475	20250210	112700	29393728	1741	1741	1741	1741	0
476	20250210	112600	29393728	1741	1741	1741	1741	0
477	20250210	112500	29393728	1741	1740	1741	1740	730
478	20250210	112400	28123428	1740	1740	1740	1740	100
479	20250210	112300	27949428	1740	1740	1740	1740	200
480	20250210	112200	27601428	1740	1740	1740	1740	0
481	20250210	112100	27601428	1740	1740	1740	1740	0
482	20250210	112000	27601428	1740	1740	1740	1740	0
483	20250210	111900	27601428	1740	1740	1740	1740	100
484	20250210	111800	27427428	1740	1739	1740	1739	17
485	20250210	111700	27397849	1739	1739	1739	1739	148
486	20250210	111600	27140477	1740	1740	1740	1740	0
487	20250210	111500	27140477	1740	1740	1740	1740	0
488	20250210	111400	27140477	1740	1740	1740	1740	0
489	20250210	111300	27140477	1740	1740	1740	1740	0
490	20250210	111200	27140477	1740	1740	1740	1740	0
491	20250210	111100	27140477	1740	1740	1740	1740	3
492	20250210	111000	27135257	1740	1740	1740	1740	0
493	20250210	110900	27135257	1740	1740	1740	1740	0
494	20250210	110800	27135257	1740	1740	1740	1740	0
495	20250210	110700	27135257	1740	1740	1740	1740	0
496	20250210	110600	27135257	1740	1740	1740	1740	0
497	20250210	110500	27135257	1740	1740	1740	1740	0
498	20250210	110400	27135257	1740	1740	1740	1740	0
499	20250210	110300	27135257	1740	1740	1740	1740	0
500	20250210	110200	27135257	1740	1740	1740	1740	0
501	20250210	110100	27135257	1740	1739	1740	1739	6
502	20250210	110000	27124821	1740	1740	1740	1740	2
503	20250210	105900	27121341	1739	1739	1739	1739	160
504	20250210	105800	26843101	1740	1740	1740	1740	0
505	20250210	105700	26843101	1740	1740	1740	1740	0
506	20250210	105600	26843101	1740	1740	1740	1740	8
507	20250210	105500	26829181	1740	1740	1740	1740	1
508	20250210	105400	26827441	1739	1739	1739	1739	20
509	20250210	105300	26792661	1740	1740	1740	1740	0
510	20250210	105200	26792661	1740	1740	1740	1740	290
511	20250210	105100	26288061	1739	1739	1739	1739	0
512	20250210	105000	26288061	1739	1739	1739	1739	0
513	20250210	104900	26288061	1739	1739	1739	1739	0
514	20250210	104800	26288061	1739	1739	1739	1739	0
515	20250210	104700	26288061	1739	1739	1739	1739	20
516	20250210	104600	26253281	1740	1740	1740	1740	200
517	20250210	104500	25905281	1740	1740	1740	1740	10
518	20250210	104400	25887881	1740	1740	1740	1740	0
519	20250210	104300	25887881	1740	1740	1740	1740	0
520	20250210	104200	25887881	1740	1740	1740	1740	0
521	20250210	104100	25887881	1740	1740	1740	1740	10
522	20250210	104000	25870481	1740	1740	1740	1739	327
523	20250210	103900	25301825	1740	1740	1740	1740	2
524	20250210	103800	25298345	1740	1740	1740	1740	0
525	20250210	103700	25298345	1740	1740	1740	1740	11
526	20250210	103600	25279205	1740	1739	1740	1739	256
527	20250210	103500	24834011	1739	1739	1739	1739	0
528	20250210	103400	24834011	1739	1739	1739	1739	2
529	20250210	103300	24830533	1738	1738	1738	1738	20
530	20250210	103200	24795773	1740	1740	1740	1740	0
531	20250210	103100	24795773	1740	1740	1740	1740	0
532	20250210	103000	24795773	1740	1740	1740	1740	0
533	20250210	102900	24795773	1740	1740	1740	1740	57
534	20250210	102800	24696593	1740	1740	1740	1740	0
535	20250210	102700	24696593	1740	1740	1740	1740	1
536	20250210	102600	24694853	1740	1740	1740	1740	0
537	20250210	102500	24694853	1740	1740	1740	1740	0
538	20250210	102400	24694853	1740	1740	1740	1740	0
539	20250210	102300	24694853	1740	1740	1740	1740	0
540	20250210	102200	24694853	1740	1740	1740	1740	0
541	20250210	102100	24694853	1740	1740	1740	1740	2
542	20250210	102000	24691373	1740	1739	1740	1739	295
543	20250210	101900	24178367	1740	1740	1740	1740	0
544	20250210	101800	24178367	1740	1740	1740	1740	2
545	20250210	101700	24174887	1738	1738	1738	1738	6
546	20250210	101600	24164459	1738	1738	1738	1738	0
547	20250210	101500	24164459	1738	1738	1738	1738	8
548	20250210	101400	24150555	1737	1737	1737	1737	0
549	20250210	101300	24150555	1737	1737	1737	1737	0
550	20250210	101200	24150555	1737	1737	1737	1737	0
551	20250210	101100	24150555	1737	1737	1737	1737	0
552	20250210	101000	24150555	1737	1737	1737	1737	0
553	20250210	100900	24150555	1737	1737	1737	1737	0
554	20250210	100800	24150555	1737	1737	1737	1737	1
555	20250210	100700	24148818	1740	1740	1740	1740	0
556	20250210	100600	24148818	1740	1740	1740	1740	0
557	20250210	100500	24148818	1740	1740	1740	1740	501
558	20250210	100400	23277078	1740	1740	1740	1740	1
559	20250210	100300	23275338	1740	1740	1740	1740	0
560	20250210	100200	23275338	1740	1740	1740	1740	0
561	20250210	100100	23275338	1740	1740	1740	1740	0
562	20250210	100000	23275338	1740	1740	1740	1740	100
563	20250210	095900	23101338	1737	1737	1737	1737	0
564	20250210	095800	23101338	1737	1737	1737	1737	10
565	20250210	095700	23083968	1740	1740	1740	1740	0
566	20250210	095600	23083968	1740	1740	1740	1740	0
567	20250210	095500	23083968	1740	1740	1740	1740	0
568	20250210	095400	23083968	1740	1740	1740	1740	0
569	20250210	095300	23083968	1740	1740	1740	1740	0
570	20250210	095200	23083968	1740	1740	1740	1740	4
571	20250210	095100	23077008	1740	1740	1740	1740	15
572	20250210	095000	23050908	1740	1740	1740	1740	1
573	20250210	094900	23049168	1735	1735	1735	1735	0
574	20250210	094800	23049168	1735	1735	1735	1735	0
575	20250210	094700	23049168	1735	1735	1735	1735	0
576	20250210	094600	23049168	1735	1735	1735	1735	350
577	20250210	094500	22441918	1735	1735	1735	1735	0
578	20250210	094400	22441918	1735	1735	1735	1735	0
579	20250210	094300	22441918	1735	1735	1735	1735	0
580	20250210	094200	22441918	1735	1735	1735	1735	0
581	20250210	094100	22441918	1735	1735	1735	1735	0
582	20250210	094000	22441918	1735	1735	1735	1735	0
583	20250210	093900	22441918	1735	1735	1735	1735	0
584	20250210	093800	22441918	1735	1735	1735	1735	0
585	20250210	093700	22441918	1735	1729	1735	1729	4750
586	20250210	093600	14227651	1729	1729	1729	1729	88
587	20250210	093500	14075499	1728	1728	1728	1728	56
588	20250210	093400	13978731	1728	1728	1728	1728	0
589	20250210	093300	13978731	1728	1728	1728	1728	82
590	20250210	093200	13837035	1728	1728	1728	1728	2
591	20250210	093100	13833579	1728	1728	1728	1728	10
592	20250210	093000	13816299	1728	1728	1728	1728	0
593	20250210	092900	13816299	1728	1728	1728	1728	0
594	20250210	092800	13816299	1728	1728	1728	1725	49
595	20250210	092700	13731639	1728	1728	1728	1728	1
596	20250210	092600	13729911	1728	1728	1728	1728	29
597	20250210	092500	13679799	1721	1728	1728	1721	401
598	20250210	092400	12989623	1730	1730	1730	1730	0
599	20250210	092300	12989623	1730	1730	1730	1730	0
600	20250210	092200	12989623	1730	1730	1730	1730	1
601	20250210	092100	12987893	1721	1721	1721	1721	0
602	20250210	092000	12987893	1721	1721	1721	1721	0
603	20250210	091900	12987893	1721	1721	1721	1721	184
604	20250210	091800	12671229	1721	1721	1721	1721	500
605	20250210	091700	11810729	1730	1730	1730	1730	0
606	20250210	091600	11810729	1730	1730	1730	1730	50
607	20250210	091500	11724229	1730	1730	1730	1730	1
608	20250210	091400	11722499	1721	1721	1721	1721	0
609	20250210	091300	11722499	1721	1721	1721	1721	501
610	20250210	091200	10860278	1730	1722	1730	1721	124
611	20250210	091100	10646743	1721	1721	1721	1721	0
612	20250210	091000	10646743	1721	1730	1730	1721	1729
613	20250210	090900	7668252	1730	1730	1730	1730	41
614	20250210	090800	7597322	1730	1735	1735	1730	127
615	20250210	090700	7377512	1735	1735	1742	1735	78
616	20250210	090600	7242168	1743	1745	1745	1743	348
617	20250210	090500	6635544	1745	1748	1748	1745	1029
618	20250210	090400	4838483	1749	1749	1749	1749	20
619	20250210	090300	4803503	1749	1750	1750	1748	802
620	20250210	090200	3400704	1750	1752	1753	1750	1771
621	20250210	090100	301443	1750	1750	1750	1750	119
622	20250210	090000	93193	1757	1757	1763	1757	53