KissMeData/298060/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	211200	156617176	1373	1373	1373	1373	876
3	20250210	211100	156617176	1373	1373	1373	1373	0
4	20250210	211000	156617176	1373	1373	1373	1373	0
5	20250210	210900	156617176	1373	1373	1373	1373	0
6	20250210	210800	156617176	1373	1373	1373	1373	0
7	20250210	210700	156617176	1373	1373	1373	1373	0
8	20250210	210600	156617176	1373	1373	1373	1373	0
9	20250210	210500	156617176	1373	1373	1373	1373	0
10	20250210	210400	156617176	1373	1373	1373	1373	0
11	20250210	210300	156617176	1373	1373	1373	1373	0
12	20250210	210200	156617176	1373	1373	1373	1373	0
13	20250210	210100	156617176	1373	1373	1373	1373	0
14	20250210	210000	156617176	1373	1373	1373	1373	0
15	20250210	205900	156617176	1373	1373	1373	1373	0
16	20250210	205800	156617176	1373	1373	1373	1373	0
17	20250210	205700	156617176	1373	1373	1373	1373	0
18	20250210	205600	156617176	1373	1373	1373	1373	0
19	20250210	205500	156617176	1373	1373	1373	1373	0
20	20250210	205400	156617176	1373	1373	1373	1373	0
21	20250210	205300	156617176	1373	1373	1373	1373	0
22	20250210	205200	156617176	1373	1373	1373	1373	0
23	20250210	205100	156617176	1373	1373	1373	1373	0
24	20250210	205000	156617176	1373	1373	1373	1373	0
25	20250210	204900	156617176	1373	1373	1373	1373	0
26	20250210	204800	156617176	1373	1373	1373	1373	0
27	20250210	204700	156617176	1373	1373	1373	1373	0
28	20250210	204600	156617176	1373	1373	1373	1373	0
29	20250210	204500	156617176	1373	1373	1373	1373	0
30	20250210	204400	156617176	1373	1373	1373	1373	0
31	20250210	204300	156617176	1373	1373	1373	1373	0
32	20250210	204200	156617176	1373	1373	1373	1373	876
33	20250210	204100	156617176	1373	1373	1373	1373	0
34	20250210	204000	156617176	1373	1373	1373	1373	0
35	20250210	203900	156617176	1373	1373	1373	1373	0
36	20250210	203800	156617176	1373	1373	1373	1373	0
37	20250210	203700	156617176	1373	1373	1373	1373	0
38	20250210	203600	156617176	1373	1373	1373	1373	0
39	20250210	203500	156617176	1373	1373	1373	1373	0
40	20250210	203400	156617176	1373	1373	1373	1373	0
41	20250210	203300	156617176	1373	1373	1373	1373	0
42	20250210	203200	156617176	1373	1373	1373	1373	0
43	20250210	203100	156617176	1373	1373	1373	1373	0
44	20250210	203000	156617176	1373	1373	1373	1373	0
45	20250210	202900	156617176	1373	1373	1373	1373	0
46	20250210	202800	156617176	1373	1373	1373	1373	0
47	20250210	202700	156617176	1373	1373	1373	1373	0
48	20250210	202600	156617176	1373	1373	1373	1373	0
49	20250210	202500	156617176	1373	1373	1373	1373	0
50	20250210	202400	156617176	1373	1373	1373	1373	0
51	20250210	202300	156617176	1373	1373	1373	1373	0
52	20250210	202200	156617176	1373	1373	1373	1373	0
53	20250210	202100	156617176	1373	1373	1373	1373	0
54	20250210	202000	156617176	1373	1373	1373	1373	0
55	20250210	201900	156617176	1373	1373	1373	1373	0
56	20250210	201800	156617176	1373	1373	1373	1373	0
57	20250210	201700	156617176	1373	1373	1373	1373	0
58	20250210	201600	156617176	1373	1373	1373	1373	0
59	20250210	201500	156617176	1373	1373	1373	1373	0
60	20250210	201400	156617176	1373	1373	1373	1373	0
61	20250210	201300	156617176	1373	1373	1373	1373	0
62	20250210	201200	156617176	1373	1373	1373	1373	876
63	20250210	201100	156617176	1373	1373	1373	1373	0
64	20250210	201000	156617176	1373	1373	1373	1373	0
65	20250210	200900	156617176	1373	1373	1373	1373	0
66	20250210	200800	156617176	1373	1373	1373	1373	0
67	20250210	200700	156617176	1373	1373	1373	1373	0
68	20250210	200600	156617176	1373	1373	1373	1373	0
69	20250210	200500	156617176	1373	1373	1373	1373	0
70	20250210	200400	156617176	1373	1373	1373	1373	0
71	20250210	200300	156617176	1373	1373	1373	1373	0
72	20250210	200200	156617176	1373	1373	1373	1373	0
73	20250210	200100	156617176	1373	1373	1373	1373	0
74	20250210	200000	156617176	1373	1373	1373	1373	0
75	20250210	195900	156617176	1373	1373	1373	1373	0
76	20250210	195800	156617176	1373	1373	1373	1373	0
77	20250210	195700	156617176	1373	1373	1373	1373	0
78	20250210	195600	156617176	1373	1373	1373	1373	0
79	20250210	195500	156617176	1373	1373	1373	1373	0
80	20250210	195400	156617176	1373	1373	1373	1373	0
81	20250210	195300	156617176	1373	1373	1373	1373	0
82	20250210	195200	156617176	1373	1373	1373	1373	0
83	20250210	195100	156617176	1373	1373	1373	1373	0
84	20250210	195000	156617176	1373	1373	1373	1373	0
85	20250210	194900	156617176	1373	1373	1373	1373	0
86	20250210	194800	156617176	1373	1373	1373	1373	0
87	20250210	194700	156617176	1373	1373	1373	1373	0
88	20250210	194600	156617176	1373	1373	1373	1373	0
89	20250210	194500	156617176	1373	1373	1373	1373	0
90	20250210	194400	156617176	1373	1373	1373	1373	0
91	20250210	194300	156617176	1373	1373	1373	1373	0
92	20250210	194200	156617176	1373	1373	1373	1373	876
93	20250210	194100	156617176	1373	1373	1373	1373	0
94	20250210	194000	156617176	1373	1373	1373	1373	0
95	20250210	193900	156617176	1373	1373	1373	1373	0
96	20250210	193800	156617176	1373	1373	1373	1373	0
97	20250210	193700	156617176	1373	1373	1373	1373	0
98	20250210	193600	156617176	1373	1373	1373	1373	0
99	20250210	193500	156617176	1373	1373	1373	1373	0
100	20250210	193400	156617176	1373	1373	1373	1373	0
101	20250210	193300	156617176	1373	1373	1373	1373	0
102	20250210	193200	156617176	1373	1373	1373	1373	0
103	20250210	193100	156617176	1373	1373	1373	1373	0
104	20250210	193000	156617176	1373	1373	1373	1373	0
105	20250210	192900	156617176	1373	1373	1373	1373	0
106	20250210	192800	156617176	1373	1373	1373	1373	0
107	20250210	192700	156617176	1373	1373	1373	1373	0
108	20250210	192600	156617176	1373	1373	1373	1373	0
109	20250210	192500	156617176	1373	1373	1373	1373	0
110	20250210	192400	156617176	1373	1373	1373	1373	0
111	20250210	192300	156617176	1373	1373	1373	1373	0
112	20250210	192200	156617176	1373	1373	1373	1373	0
113	20250210	192100	156617176	1373	1373	1373	1373	0
114	20250210	192000	156617176	1373	1373	1373	1373	0
115	20250210	191900	156617176	1373	1373	1373	1373	0
116	20250210	191800	156617176	1373	1373	1373	1373	0
117	20250210	191700	156617176	1373	1373	1373	1373	0
118	20250210	191600	156617176	1373	1373	1373	1373	0
119	20250210	191500	156617176	1373	1373	1373	1373	0
120	20250210	191400	156617176	1373	1373	1373	1373	0
121	20250210	191300	156617176	1373	1373	1373	1373	0
122	20250210	191200	156617176	1373	1373	1373	1373	876
123	20250210	191100	156617176	1373	1373	1373	1373	0
124	20250210	191000	156617176	1373	1373	1373	1373	0
125	20250210	190900	156617176	1373	1373	1373	1373	0
126	20250210	190800	156617176	1373	1373	1373	1373	0
127	20250210	190700	156617176	1373	1373	1373	1373	0
128	20250210	190600	156617176	1373	1373	1373	1373	0
129	20250210	190500	156617176	1373	1373	1373	1373	0
130	20250210	190400	156617176	1373	1373	1373	1373	0
131	20250210	190300	156617176	1373	1373	1373	1373	0
132	20250210	190200	156617176	1373	1373	1373	1373	0
133	20250210	190100	156617176	1373	1373	1373	1373	0
134	20250210	190000	156617176	1373	1373	1373	1373	0
135	20250210	185900	156617176	1373	1373	1373	1373	0
136	20250210	185800	156617176	1373	1373	1373	1373	0
137	20250210	185700	156617176	1373	1373	1373	1373	0
138	20250210	185600	156617176	1373	1373	1373	1373	0
139	20250210	185500	156617176	1373	1373	1373	1373	0
140	20250210	185400	156617176	1373	1373	1373	1373	0
141	20250210	185300	156617176	1373	1373	1373	1373	0
142	20250210	185200	156617176	1373	1373	1373	1373	0
143	20250210	185100	156617176	1373	1373	1373	1373	0
144	20250210	185000	156617176	1373	1373	1373	1373	0
145	20250210	184900	156617176	1373	1373	1373	1373	0
146	20250210	184800	156617176	1373	1373	1373	1373	0
147	20250210	184700	156617176	1373	1373	1373	1373	0
148	20250210	184600	156617176	1373	1373	1373	1373	0
149	20250210	184500	156617176	1373	1373	1373	1373	0
150	20250210	184400	156617176	1373	1373	1373	1373	0
151	20250210	184300	156617176	1373	1373	1373	1373	0
152	20250210	184200	156617176	1373	1373	1373	1373	876
153	20250210	184100	156617176	1373	1373	1373	1373	0
154	20250210	184000	156617176	1373	1373	1373	1373	0
155	20250210	183900	156617176	1373	1373	1373	1373	0
156	20250210	183800	156617176	1373	1373	1373	1373	0
157	20250210	183700	156617176	1373	1373	1373	1373	0
158	20250210	183600	156617176	1373	1373	1373	1373	0
159	20250210	183500	156617176	1373	1373	1373	1373	0
160	20250210	183400	156617176	1373	1373	1373	1373	0
161	20250210	183300	156617176	1373	1373	1373	1373	0
162	20250210	183200	156617176	1373	1373	1373	1373	0
163	20250210	183100	156617176	1373	1373	1373	1373	0
164	20250210	183000	156617176	1373	1373	1373	1373	0
165	20250210	182900	156617176	1373	1373	1373	1373	0
166	20250210	182800	156617176	1373	1373	1373	1373	0
167	20250210	182700	156617176	1373	1373	1373	1373	0
168	20250210	182600	156617176	1373	1373	1373	1373	0
169	20250210	182500	156617176	1373	1373	1373	1373	0
170	20250210	182400	156617176	1373	1373	1373	1373	0
171	20250210	182300	156617176	1373	1373	1373	1373	0
172	20250210	182200	156617176	1373	1373	1373	1373	0
173	20250210	182100	156617176	1373	1373	1373	1373	0
174	20250210	182000	156617176	1373	1373	1373	1373	0
175	20250210	181900	156617176	1373	1373	1373	1373	0
176	20250210	181800	156617176	1373	1373	1373	1373	0
177	20250210	181700	156617176	1373	1373	1373	1373	0
178	20250210	181600	156617176	1373	1373	1373	1373	0
179	20250210	181500	156617176	1373	1373	1373	1373	0
180	20250210	181400	156617176	1373	1373	1373	1373	0
181	20250210	181300	156617176	1373	1373	1373	1373	0
182	20250210	181200	156617176	1373	1373	1373	1373	876
183	20250210	181100	156617176	1373	1373	1373	1373	0
184	20250210	181000	156617176	1373	1373	1373	1373	0
185	20250210	180900	156617176	1373	1373	1373	1373	0
186	20250210	180800	156617176	1373	1373	1373	1373	0
187	20250210	180700	156617176	1373	1373	1373	1373	0
188	20250210	180600	156617176	1373	1373	1373	1373	0
189	20250210	180500	156617176	1373	1373	1373	1373	0
190	20250210	180400	156617176	1373	1373	1373	1373	0
191	20250210	180300	156617176	1373	1373	1373	1373	0
192	20250210	180200	156617176	1373	1373	1373	1373	0
193	20250210	180100	156617176	1373	1373	1373	1373	0
194	20250210	180000	156617176	1373	1373	1373	1373	0
195	20250210	175900	156617176	1373	1373	1373	1373	0
196	20250210	175800	156617176	1373	1373	1373	1373	0
197	20250210	175700	156617176	1373	1373	1373	1373	0
198	20250210	175600	156617176	1373	1373	1373	1373	0
199	20250210	175500	156617176	1373	1373	1373	1373	0
200	20250210	175400	156617176	1373	1373	1373	1373	0
201	20250210	175300	156617176	1373	1373	1373	1373	0
202	20250210	175200	156617176	1373	1373	1373	1373	0
203	20250210	175100	156617176	1373	1373	1373	1373	0
204	20250210	175000	156617176	1373	1373	1373	1373	0
205	20250210	174900	156617176	1373	1373	1373	1373	0
206	20250210	174800	156617176	1373	1373	1373	1373	0
207	20250210	174700	156617176	1373	1373	1373	1373	0
208	20250210	174600	156617176	1373	1373	1373	1373	0
209	20250210	174500	156617176	1373	1373	1373	1373	0
210	20250210	174400	156617176	1373	1373	1373	1373	0
211	20250210	174300	156617176	1373	1373	1373	1373	0
212	20250210	174200	156617176	1373	1373	1373	1373	876
213	20250210	174100	156617176	1373	1373	1373	1373	0
214	20250210	174000	156617176	1373	1373	1373	1373	0
215	20250210	173900	156617176	1373	1373	1373	1373	0
216	20250210	173800	156617176	1373	1373	1373	1373	0
217	20250210	173700	156617176	1373	1373	1373	1373	0
218	20250210	173600	156617176	1373	1373	1373	1373	0
219	20250210	173500	156617176	1373	1373	1373	1373	0
220	20250210	173400	156617176	1373	1373	1373	1373	0
221	20250210	173300	156617176	1373	1373	1373	1373	0
222	20250210	173200	156617176	1373	1373	1373	1373	0
223	20250210	173100	156617176	1373	1373	1373	1373	0
224	20250210	173000	156617176	1373	1373	1373	1373	0
225	20250210	172900	156617176	1373	1373	1373	1373	0
226	20250210	172800	156617176	1373	1373	1373	1373	0
227	20250210	172700	156617176	1373	1373	1373	1373	0
228	20250210	172600	156617176	1373	1373	1373	1373	0
229	20250210	172500	156617176	1373	1373	1373	1373	0
230	20250210	172400	156617176	1373	1373	1373	1373	0
231	20250210	172300	156617176	1373	1373	1373	1373	0
232	20250210	172200	156617176	1373	1373	1373	1373	0
233	20250210	172100	156617176	1373	1373	1373	1373	0
234	20250210	172000	156617176	1373	1373	1373	1373	0
235	20250210	171900	156617176	1373	1373	1373	1373	0
236	20250210	171800	156617176	1373	1373	1373	1373	0
237	20250210	171700	156617176	1373	1373	1373	1373	0
238	20250210	171600	156617176	1373	1373	1373	1373	0
239	20250210	171500	156617176	1373	1373	1373	1373	0
240	20250210	171400	156617176	1373	1373	1373	1373	0
241	20250210	171300	156617176	1373	1373	1373	1373	0
242	20250210	171200	156617176	1373	1373	1373	1373	876
243	20250210	171100	156617176	1373	1373	1373	1373	0
244	20250210	171000	156617176	1373	1373	1373	1373	0
245	20250210	170900	156617176	1373	1373	1373	1373	0
246	20250210	170800	156617176	1373	1373	1373	1373	0
247	20250210	170700	156617176	1373	1373	1373	1373	0
248	20250210	170600	156617176	1373	1373	1373	1373	0
249	20250210	170500	156617176	1373	1373	1373	1373	0
250	20250210	170400	156617176	1373	1373	1373	1373	0
251	20250210	170300	156617176	1373	1373	1373	1373	0
252	20250210	170200	156617176	1373	1373	1373	1373	0
253	20250210	170100	156617176	1373	1373	1373	1373	0
254	20250210	170000	156617176	1373	1373	1373	1373	0
255	20250210	165900	156617176	1373	1373	1373	1373	0
256	20250210	165800	156617176	1373	1373	1373	1373	0
257	20250210	165700	156617176	1373	1373	1373	1373	0
258	20250210	165600	156617176	1373	1373	1373	1373	0
259	20250210	165500	156617176	1373	1373	1373	1373	0
260	20250210	165400	156617176	1373	1373	1373	1373	0
261	20250210	165300	156617176	1373	1373	1373	1373	0
262	20250210	165200	156617176	1373	1373	1373	1373	0
263	20250210	165100	156617176	1373	1373	1373	1373	0
264	20250210	165000	156617176	1373	1373	1373	1373	0
265	20250210	164900	156617176	1373	1373	1373	1373	0
266	20250210	164800	156617176	1373	1373	1373	1373	0
267	20250210	164700	156617176	1373	1373	1373	1373	0
268	20250210	164600	156617176	1373	1373	1373	1373	0
269	20250210	164500	156617176	1373	1373	1373	1373	0
270	20250210	164400	156617176	1373	1373	1373	1373	0
271	20250210	164300	156617176	1373	1373	1373	1373	0
272	20250210	164200	156617176	1373	1373	1373	1373	876
273	20250210	164100	156617176	1373	1373	1373	1373	0
274	20250210	164000	156617176	1373	1373	1373	1373	0
275	20250210	163900	156617176	1373	1373	1373	1373	0
276	20250210	163800	156617176	1373	1373	1373	1373	0
277	20250210	163700	156617176	1373	1373	1373	1373	0
278	20250210	163600	156617176	1373	1373	1373	1373	0
279	20250210	163500	156617176	1373	1373	1373	1373	0
280	20250210	163400	156617176	1373	1373	1373	1373	0
281	20250210	163300	156617176	1373	1373	1373	1373	0
282	20250210	163200	156617176	1373	1373	1373	1373	0
283	20250210	163100	156617176	1373	1373	1373	1373	0
284	20250210	163000	156617176	1373	1373	1373	1373	0
285	20250210	162900	156617176	1373	1373	1373	1373	0
286	20250210	162800	156617176	1373	1373	1373	1373	0
287	20250210	162700	156617176	1373	1373	1373	1373	0
288	20250210	162600	156617176	1373	1373	1373	1373	0
289	20250210	162500	156617176	1373	1373	1373	1373	0
290	20250210	162400	156617176	1373	1373	1373	1373	0
291	20250210	162300	156617176	1373	1373	1373	1373	0
292	20250210	162200	156617176	1373	1373	1373	1373	0
293	20250210	162100	156617176	1373	1373	1373	1373	0
294	20250210	162000	156617176	1373	1373	1373	1373	0
295	20250210	161900	156617176	1373	1373	1373	1373	0
296	20250210	161800	156617176	1373	1373	1373	1373	0
297	20250210	161700	156617176	1373	1373	1373	1373	0
298	20250210	161600	156617176	1373	1373	1373	1373	0
299	20250210	161500	156617176	1373	1373	1373	1373	0
300	20250210	161400	156617176	1373	1373	1373	1373	0
301	20250210	161300	156617176	1373	1373	1373	1373	0
302	20250210	161200	156617176	1373	1373	1373	1373	876
303	20250210	161100	156617176	1373	1373	1373	1373	0
304	20250210	161000	156617176	1373	1373	1373	1373	0
305	20250210	160900	156617176	1373	1373	1373	1373	0
306	20250210	160800	156617176	1373	1373	1373	1373	0
307	20250210	160700	156617176	1373	1373	1373	1373	0
308	20250210	160600	156617176	1373	1373	1373	1373	0
309	20250210	160500	156617176	1373	1373	1373	1373	0
310	20250210	160400	156617176	1373	1373	1373	1373	0
311	20250210	160300	156617176	1373	1373	1373	1373	0
312	20250210	160200	156617176	1373	1373	1373	1373	0
313	20250210	160100	156617176	1373	1373	1373	1373	0
314	20250210	160000	156617176	1373	1373	1373	1373	0
315	20250210	155900	156617176	1373	1373	1373	1373	0
316	20250210	155800	156617176	1373	1373	1373	1373	0
317	20250210	155700	156617176	1373	1373	1373	1373	0
318	20250210	155600	156617176	1373	1373	1373	1373	0
319	20250210	155500	156617176	1373	1373	1373	1373	0
320	20250210	155400	156617176	1373	1373	1373	1373	0
321	20250210	155300	156617176	1373	1373	1373	1373	0
322	20250210	155200	156617176	1373	1373	1373	1373	0
323	20250210	155100	156617176	1373	1373	1373	1373	0
324	20250210	155000	156617176	1373	1373	1373	1373	0
325	20250210	154900	156617176	1373	1373	1373	1373	0
326	20250210	154800	156617176	1373	1373	1373	1373	0
327	20250210	154700	156617176	1373	1373	1373	1373	0
328	20250210	154600	156617176	1373	1373	1373	1373	0
329	20250210	154500	156617176	1373	1373	1373	1373	0
330	20250210	154400	156617176	1373	1373	1373	1373	0
331	20250210	154300	156617176	1373	1373	1373	1373	0
332	20250210	154200	156617176	1373	1373	1373	1373	876
333	20250210	154100	156617176	1373	1373	1373	1373	0
334	20250210	154000	156617176	1373	1373	1373	1373	0
335	20250210	153900	156617176	1373	1373	1373	1373	0
336	20250210	153800	156617176	1373	1373	1373	1373	0
337	20250210	153700	156617176	1373	1373	1373	1373	0
338	20250210	153600	156617176	1373	1373	1373	1373	0
339	20250210	153500	156617176	1373	1373	1373	1373	0
340	20250210	153400	156617176	1373	1373	1373	1373	0
341	20250210	153300	156617176	1373	1373	1373	1373	0
342	20250210	153200	156617176	1373	1373	1373	1373	0
343	20250210	153100	156617176	1373	1373	1373	1373	0
344	20250210	153000	156617176	1373	1373	1373	1373	876
345	20250210	152900	155414428	1384	1384	1384	1384	0
346	20250210	152800	155414428	1384	1384	1384	1384	0
347	20250210	152700	155414428	1384	1384	1384	1384	0
348	20250210	152600	155414428	1384	1384	1384	1384	0
349	20250210	152500	155414428	1384	1384	1384	1384	0
350	20250210	152400	155414428	1384	1384	1384	1384	0
351	20250210	152300	155414428	1384	1384	1384	1384	0
352	20250210	152200	155414428	1384	1384	1384	1384	0
353	20250210	152100	155414428	1384	1384	1384	1384	0
354	20250210	152000	155414428	1384	1384	1384	1384	0
355	20250210	151900	155414428	1384	1358	1384	1354	4314
356	20250210	151800	149545125	1358	1354	1358	1354	249
357	20250210	151700	149207513	1355	1354	1355	1354	473
358	20250210	151600	148566813	1354	1352	1354	1352	145
359	20250210	151500	148370623	1354	1351	1354	1350	325
360	20250210	151400	147931375	1355	1355	1355	1355	0
361	20250210	151300	147931375	1355	1355	1355	1355	0
362	20250210	151200	147931375	1355	1355	1355	1355	109
363	20250210	151100	147783680	1355	1355	1355	1355	31
364	20250210	151000	147741675	1355	1355	1355	1355	105
365	20250210	150900	147599400	1355	1355	1355	1355	0
366	20250210	150800	147599400	1355	1354	1355	1354	116
367	20250210	150700	147442326	1345	1345	1345	1345	6
368	20250210	150600	147434256	1355	1355	1355	1355	1
369	20250210	150500	147432901	1356	1356	1356	1356	0
370	20250210	150400	147432901	1356	1356	1356	1356	0
371	20250210	150300	147432901	1356	1356	1356	1356	0
372	20250210	150200	147432901	1356	1356	1356	1356	15
373	20250210	150100	147412561	1354	1354	1354	1354	35
374	20250210	150000	147365171	1354	1360	1360	1353	1982
375	20250210	145900	144673937	1360	1360	1360	1360	1
376	20250210	145800	144672577	1360	1360	1360	1360	0
377	20250210	145700	144672577	1360	1361	1361	1360	38
378	20250210	145600	144620867	1364	1364	1364	1364	0
379	20250210	145500	144620867	1364	1364	1364	1364	2
380	20250210	145400	144618139	1364	1361	1364	1361	2
381	20250210	145300	144615414	1360	1360	1360	1360	1091
382	20250210	145200	143131654	1360	1360	1360	1360	0
383	20250210	145100	143131654	1360	1360	1360	1360	0
384	20250210	145000	143131654	1360	1360	1360	1360	0
385	20250210	144900	143131654	1360	1360	1360	1360	0
386	20250210	144800	143131654	1360	1360	1360	1360	0
387	20250210	144700	143131654	1360	1360	1360	1360	0
388	20250210	144600	143131654	1360	1360	1360	1360	0
389	20250210	144500	143131654	1360	1360	1360	1360	0
390	20250210	144400	143131654	1360	1360	1360	1360	0
391	20250210	144300	143131654	1360	1360	1360	1360	0
392	20250210	144200	143131654	1360	1360	1360	1360	0
393	20250210	144100	143131654	1360	1360	1360	1360	10
394	20250210	144000	143118054	1360	1360	1360	1360	338
395	20250210	143900	142658374	1360	1360	1360	1360	0
396	20250210	143800	142658374	1360	1360	1360	1360	0
397	20250210	143700	142658374	1360	1360	1360	1360	0
398	20250210	143600	142658374	1360	1360	1360	1360	0
399	20250210	143500	142658374	1360	1360	1360	1360	0
400	20250210	143400	142658374	1360	1360	1360	1360	0
401	20250210	143300	142658374	1360	1360	1360	1360	0
402	20250210	143200	142658374	1360	1360	1360	1360	0
403	20250210	143100	142658374	1360	1360	1360	1360	43
404	20250210	143000	142599894	1360	1360	1360	1360	0
405	20250210	142900	142599894	1360	1361	1361	1360	3000
406	20250210	142800	138519424	1361	1361	1361	1361	10
407	20250210	142700	138505814	1361	1361	1361	1361	0
408	20250210	142600	138505814	1361	1361	1361	1361	0
409	20250210	142500	138505814	1361	1361	1361	1361	1000
410	20250210	142400	137144814	1368	1368	1368	1368	0
411	20250210	142300	137144814	1368	1368	1368	1368	0
412	20250210	142200	137144814	1368	1368	1368	1368	0
413	20250210	142100	137144814	1368	1368	1368	1368	0
414	20250210	142000	137144814	1368	1368	1368	1368	0
415	20250210	141900	137144814	1368	1368	1368	1368	0
416	20250210	141800	137144814	1368	1368	1368	1368	1
417	20250210	141700	137143446	1368	1368	1368	1368	0
418	20250210	141600	137143446	1368	1368	1368	1368	0
419	20250210	141500	137143446	1368	1368	1368	1368	0
420	20250210	141400	137143446	1368	1368	1368	1368	0
421	20250210	141300	137143446	1368	1368	1368	1368	0
422	20250210	141200	137143446	1368	1368	1368	1368	17
423	20250210	141100	137120190	1361	1361	1361	1361	0
424	20250210	141000	137120190	1361	1361	1361	1361	0
425	20250210	140900	137120190	1361	1361	1361	1361	0
426	20250210	140800	137120190	1361	1361	1361	1361	0
427	20250210	140700	137120190	1361	1361	1361	1361	0
428	20250210	140600	137120190	1361	1361	1361	1361	0
429	20250210	140500	137120190	1361	1361	1361	1361	0
430	20250210	140400	137120190	1361	1361	1361	1361	325
431	20250210	140300	136677865	1361	1361	1361	1361	0
432	20250210	140200	136677865	1361	1368	1368	1361	3
433	20250210	140100	136673775	1360	1360	1360	1360	0
434	20250210	140000	136673775	1360	1360	1360	1360	0
435	20250210	135900	136673775	1360	1360	1360	1360	0
436	20250210	135800	136673775	1360	1360	1360	1360	0
437	20250210	135700	136673775	1360	1360	1360	1360	14
438	20250210	135600	136654735	1360	1360	1360	1360	0
439	20250210	135500	136654735	1360	1360	1360	1360	0
440	20250210	135400	136654735	1360	1360	1360	1360	0
441	20250210	135300	136654735	1360	1360	1360	1360	0
442	20250210	135200	136654735	1360	1365	1365	1360	1764
443	20250210	135100	134252081	1383	1383	1383	1383	0
444	20250210	135000	134252081	1383	1383	1383	1383	2
445	20250210	134900	134249315	1384	1382	1384	1382	154
446	20250210	134800	134036412	1370	1370	1370	1370	0
447	20250210	134700	134036412	1370	1370	1370	1370	225
448	20250210	134600	133728162	1370	1370	1370	1370	0
449	20250210	134500	133728162	1370	1370	1370	1370	0
450	20250210	134400	133728162	1370	1370	1370	1370	578
451	20250210	134300	132936302	1370	1370	1370	1370	60
452	20250210	134200	132854102	1370	1370	1370	1370	321
453	20250210	134100	132414332	1370	1370	1370	1370	110
454	20250210	134000	132263632	1370	1374	1374	1370	3456
455	20250210	133900	127518892	1385	1385	1385	1385	0
456	20250210	133800	127518892	1385	1385	1385	1385	0
457	20250210	133700	127518892	1385	1385	1385	1385	0
458	20250210	133600	127518892	1385	1380	1385	1380	165
459	20250210	133500	127290963	1380	1381	1381	1380	3114
460	20250210	133400	122993529	1385	1385	1385	1385	0
461	20250210	133300	122993529	1385	1385	1385	1385	0
462	20250210	133200	122993529	1385	1385	1385	1385	2796
463	20250210	133100	119121069	1389	1385	1389	1380	6112
464	20250210	133000	110670901	1390	1380	1390	1380	2797
465	20250210	132900	106800318	1385	1370	1385	1370	1500
466	20250210	132800	104735250	1356	1356	1356	1356	0
467	20250210	132700	104735250	1356	1356	1356	1356	0
468	20250210	132600	104735250	1356	1356	1356	1356	0
469	20250210	132500	104735250	1356	1356	1356	1356	0
470	20250210	132400	104735250	1356	1356	1356	1356	1
471	20250210	132300	104733894	1375	1375	1375	1375	0
472	20250210	132200	104733894	1375	1375	1375	1375	0
473	20250210	132100	104733894	1375	1375	1375	1375	23
474	20250210	132000	104702269	1375	1362	1375	1360	735
475	20250210	131900	103701586	1382	1382	1382	1382	1
476	20250210	131800	103700204	1362	1362	1362	1362	30
477	20250210	131700	103659344	1361	1362	1362	1361	90
478	20250210	131600	103536829	1361	1361	1361	1361	339
479	20250210	131500	103075450	1388	1387	1388	1387	100
480	20250210	131400	102936746	1391	1391	1394	1391	1204
481	20250210	131300	101261177	1391	1354	1391	1354	1940
482	20250210	131200	98599309	1354	1349	1354	1349	725
483	20250210	131100	97619025	1338	1338	1338	1338	0
484	20250210	131000	97619025	1338	1338	1338	1338	0
485	20250210	130900	97619025	1338	1338	1338	1338	0
486	20250210	130800	97619025	1338	1338	1338	1338	0
487	20250210	130700	97619025	1338	1338	1338	1338	0
488	20250210	130600	97619025	1338	1338	1338	1338	0
489	20250210	130500	97619025	1338	1339	1339	1338	38
490	20250210	130400	97568155	1350	1350	1350	1350	0
491	20250210	130300	97568155	1350	1350	1350	1350	100
492	20250210	130200	97433155	1350	1350	1350	1350	0
493	20250210	130100	97433155	1350	1350	1350	1350	0
494	20250210	130000	97433155	1350	1350	1350	1350	0
495	20250210	125900	97433155	1350	1350	1350	1350	466
496	20250210	125800	96804055	1350	1350	1350	1350	0
497	20250210	125700	96804055	1350	1350	1350	1350	0
498	20250210	125600	96804055	1350	1348	1350	1338	324
499	20250210	125500	96369986	1337	1339	1339	1337	968
500	20250210	125400	95075220	1339	1339	1339	1339	0
501	20250210	125300	95075220	1339	1339	1339	1339	4
502	20250210	125200	95069864	1345	1345	1345	1345	0
503	20250210	125100	95069864	1345	1345	1345	1345	5
504	20250210	125000	95063139	1345	1345	1345	1345	0
505	20250210	124900	95063139	1345	1345	1345	1345	1
506	20250210	124800	95061794	1344	1345	1345	1344	2647
507	20250210	124700	91504193	1347	1347	1347	1347	0
508	20250210	124600	91504193	1347	1347	1347	1347	71
509	20250210	124500	91408556	1347	1345	1347	1345	146
510	20250210	124400	91212040	1345	1345	1345	1345	178
511	20250210	124300	90972630	1348	1348	1348	1348	0
512	20250210	124200	90972630	1348	1348	1348	1348	10
513	20250210	124100	90959150	1349	1349	1349	1349	0
514	20250210	124000	90959150	1349	1349	1349	1349	0
515	20250210	123900	90959150	1349	1349	1349	1349	5
516	20250210	123800	90952405	1345	1345	1345	1345	5
517	20250210	123700	90945680	1349	1349	1349	1349	0
518	20250210	123600	90945680	1349	1349	1349	1349	0
519	20250210	123500	90945680	1349	1349	1349	1349	0
520	20250210	123400	90945680	1349	1349	1349	1349	0
521	20250210	123300	90945680	1349	1344	1349	1344	4
522	20250210	123200	90940299	1349	1349	1349	1349	3
523	20250210	123100	90936252	1344	1346	1346	1344	60
524	20250210	123000	90855572	1346	1346	1346	1346	0
525	20250210	122900	90855572	1346	1346	1346	1346	0
526	20250210	122800	90855572	1346	1346	1346	1346	0
527	20250210	122700	90855572	1346	1346	1346	1346	0
528	20250210	122600	90855572	1346	1346	1346	1346	0
529	20250210	122500	90855572	1346	1346	1346	1345	494
530	20250210	122400	90191098	1346	1346	1346	1346	3
531	20250210	122300	90187060	1346	1346	1346	1346	0
532	20250210	122200	90187060	1346	1346	1346	1346	51
533	20250210	122100	90118414	1346	1346	1346	1346	0
534	20250210	122000	90118414	1346	1346	1346	1346	2
535	20250210	121900	90115722	1345	1340	1345	1340	5182
536	20250210	121800	83147010	1339	1339	1339	1339	4
537	20250210	121700	83141654	1338	1338	1338	1338	0
538	20250210	121600	83141654	1338	1338	1338	1338	0
539	20250210	121500	83141654	1338	1338	1338	1338	0
540	20250210	121400	83141654	1338	1338	1338	1338	0
541	20250210	121300	83141654	1338	1338	1338	1338	0
542	20250210	121200	83141654	1338	1338	1338	1338	0
543	20250210	121100	83141654	1338	1338	1338	1338	0
544	20250210	121000	83141654	1338	1338	1338	1338	1111
545	20250210	120900	81655136	1338	1338	1338	1338	3
546	20250210	120800	81651122	1338	1338	1338	1338	0
547	20250210	120700	81651122	1338	1338	1338	1338	0
548	20250210	120600	81651122	1338	1338	1338	1338	1
549	20250210	120500	81649784	1339	1339	1339	1339	0
550	20250210	120400	81649784	1339	1339	1339	1339	5
551	20250210	120300	81643089	1339	1340	1340	1339	39
552	20250210	120200	81590858	1340	1340	1340	1340	0
553	20250210	120100	81590858	1340	1340	1340	1340	76
554	20250210	120000	81489018	1341	1341	1341	1341	194
555	20250210	115900	81228864	1341	1341	1341	1341	0
556	20250210	115800	81228864	1341	1341	1341	1341	0
557	20250210	115700	81228864	1341	1341	1341	1341	22
558	20250210	115600	81199362	1344	1344	1344	1344	2
559	20250210	115500	81196674	1344	1344	1344	1344	0
560	20250210	115400	81196674	1344	1344	1344	1344	343
561	20250210	115300	80735682	1342	1342	1342	1342	0
562	20250210	115200	80735682	1342	1342	1342	1342	1911
563	20250210	115100	78171120	1341	1341	1341	1341	0
564	20250210	115000	78171120	1341	1341	1341	1341	1
565	20250210	114900	78169779	1342	1344	1344	1342	3
566	20250210	114800	78165750	1336	1336	1336	1336	0
567	20250210	114700	78165750	1336	1336	1336	1336	0
568	20250210	114600	78165750	1336	1336	1336	1336	0
569	20250210	114500	78165750	1336	1336	1336	1336	0
570	20250210	114400	78165750	1336	1336	1336	1336	0
571	20250210	114300	78165750	1336	1336	1336	1336	0
572	20250210	114200	78165750	1336	1336	1336	1336	0
573	20250210	114100	78165750	1336	1336	1336	1336	0
574	20250210	114000	78165750	1336	1336	1336	1336	131
575	20250210	113900	77990734	1331	1331	1331	1331	0
576	20250210	113800	77990734	1331	1331	1331	1331	0
577	20250210	113700	77990734	1331	1331	1331	1331	0
578	20250210	113600	77990734	1331	1332	1332	1331	200
579	20250210	113500	77724515	1331	1331	1331	1331	0
580	20250210	113400	77724515	1331	1331	1331	1331	0
581	20250210	113300	77724515	1331	1331	1331	1331	1193
582	20250210	113200	76136632	1330	1330	1330	1330	0
583	20250210	113100	76136632	1330	1340	1340	1330	4554
584	20250210	113000	70046975	1340	1340	1340	1340	6
585	20250210	112900	70038935	1345	1345	1345	1345	0
586	20250210	112800	70038935	1345	1345	1345	1345	0
587	20250210	112700	70038935	1345	1345	1345	1345	1285
588	20250210	112600	68310610	1345	1343	1345	1342	1542
589	20250210	112500	66241198	1342	1342	1342	1342	0
590	20250210	112400	66241198	1342	1342	1342	1342	0
591	20250210	112300	66241198	1342	1342	1342	1342	0
592	20250210	112200	66241198	1342	1342	1342	1342	0
593	20250210	112100	66241198	1342	1342	1342	1342	0
594	20250210	112000	66241198	1342	1342	1342	1342	0
595	20250210	111900	66241198	1342	1342	1342	1342	0
596	20250210	111800	66241198	1342	1342	1342	1342	0
597	20250210	111700	66241198	1342	1342	1342	1342	0
598	20250210	111600	66241198	1342	1342	1342	1342	0
599	20250210	111500	66241198	1342	1342	1342	1342	74
600	20250210	111400	66141890	1342	1343	1343	1339	5120
601	20250210	111300	59277110	1343	1346	1346	1343	2631
602	20250210	111200	55740385	1346	1346	1346	1346	0
603	20250210	111100	55740385	1346	1346	1346	1346	0
604	20250210	111000	55740385	1346	1346	1346	1346	190
605	20250210	110900	55484645	1349	1349	1349	1349	13
606	20250210	110800	55467108	1349	1349	1349	1349	109
607	20250210	110700	55320067	1349	1349	1349	1349	0
608	20250210	110600	55320067	1349	1349	1349	1349	0
609	20250210	110500	55320067	1349	1349	1349	1349	0
610	20250210	110400	55320067	1349	1349	1349	1349	0
611	20250210	110300	55320067	1349	1349	1349	1349	0
612	20250210	110200	55320067	1349	1349	1349	1349	0
613	20250210	110100	55320067	1349	1349	1349	1349	0
614	20250210	110000	55320067	1349	1349	1349	1349	50
615	20250210	105900	55252617	1349	1349	1349	1349	0
616	20250210	105800	55252617	1349	1349	1349	1349	0
617	20250210	105700	55252617	1349	1349	1349	1349	276
618	20250210	105600	54880293	1346	1347	1347	1346	100
619	20250210	105500	54745686	1347	1347	1347	1347	3
620	20250210	105400	54741645	1346	1346	1346	1346	0
621	20250210	105300	54741645	1346	1346	1346	1346	0
622	20250210	105200	54741645	1346	1347	1347	1346	50
623	20250210	105100	54674335	1346	1346	1346	1346	0
624	20250210	105000	54674335	1346	1346	1346	1346	0
625	20250210	104900	54674335	1346	1346	1346	1346	0
626	20250210	104800	54674335	1346	1346	1346	1346	0
627	20250210	104700	54674335	1346	1346	1346	1346	0
628	20250210	104600	54674335	1346	1346	1346	1346	0
629	20250210	104500	54674335	1346	1346	1346	1346	1
630	20250210	104400	54672989	1349	1349	1349	1349	60
631	20250210	104300	54592049	1349	1349	1349	1349	64
632	20250210	104200	54505713	1349	1349	1349	1349	0
633	20250210	104100	54505713	1349	1349	1349	1349	0
634	20250210	104000	54505713	1349	1349	1349	1349	0
635	20250210	103900	54505713	1349	1349	1349	1349	0
636	20250210	103800	54505713	1349	1349	1349	1349	0
637	20250210	103700	54505713	1349	1349	1349	1349	74
638	20250210	103600	54405887	1349	1349	1349	1349	0
639	20250210	103500	54405887	1349	1349	1349	1349	500
640	20250210	103400	53731387	1349	1349	1349	1349	0
641	20250210	103300	53731387	1349	1349	1349	1349	0
642	20250210	103200	53731387	1349	1349	1349	1349	244
643	20250210	103100	53402231	1343	1343	1343	1343	0
644	20250210	103000	53402231	1343	1343	1343	1343	105
645	20250210	102900	53261216	1344	1345	1345	1344	1134
646	20250210	102800	51737117	1344	1344	1344	1344	0
647	20250210	102700	51737117	1344	1344	1344	1344	0
648	20250210	102600	51737117	1344	1344	1344	1344	0
649	20250210	102500	51737117	1344	1344	1344	1344	0
650	20250210	102400	51737117	1344	1344	1344	1344	0
651	20250210	102300	51737117	1344	1347	1349	1344	1905
652	20250210	102200	49175414	1347	1349	1349	1346	1273
653	20250210	102100	47461785	1349	1349	1349	1349	5
654	20250210	102000	47455040	1349	1349	1349	1349	0
655	20250210	101900	47455040	1349	1349	1349	1349	32
656	20250210	101800	47411872	1349	1349	1349	1349	31
657	20250210	101700	47370053	1350	1350	1350	1350	0
658	20250210	101600	47370053	1350	1350	1350	1350	131
659	20250210	101500	47193203	1350	1351	1351	1350	144
660	20250210	101400	46998713	1354	1354	1354	1354	0
661	20250210	101300	46998713	1354	1354	1354	1354	0
662	20250210	101200	46998713	1354	1354	1354	1354	0
663	20250210	101100	46998713	1354	1354	1354	1354	0
664	20250210	101000	46998713	1354	1354	1354	1354	0
665	20250210	100900	46998713	1354	1354	1354	1354	0
666	20250210	100800	46998713	1354	1354	1354	1354	133
667	20250210	100700	46818631	1354	1354	1354	1354	0
668	20250210	100600	46818631	1354	1354	1354	1354	0
669	20250210	100500	46818631	1354	1354	1354	1354	0
670	20250210	100400	46818631	1354	1354	1354	1354	85
671	20250210	100300	46703541	1354	1354	1354	1354	89
672	20250210	100200	46583035	1354	1354	1354	1354	0
673	20250210	100100	46583035	1354	1354	1354	1354	775
674	20250210	100000	45533685	1354	1354	1354	1354	0
675	20250210	095900	45533685	1354	1354	1354	1354	0
676	20250210	095800	45533685	1354	1355	1355	1354	213
677	20250210	095700	45245279	1355	1356	1370	1355	9757
678	20250210	095600	32014057	1356	1356	1356	1356	2086
679	20250210	095500	29185441	1354	1354	1354	1354	50
680	20250210	095400	29117741	1354	1354	1354	1354	0
681	20250210	095300	29117741	1354	1354	1354	1354	180
682	20250210	095200	28874021	1346	1354	1354	1346	11
683	20250210	095100	28859135	1354	1354	1354	1354	9
684	20250210	095000	28846949	1354	1352	1354	1352	9
685	20250210	094900	28834767	1354	1353	1354	1353	68
686	20250210	094800	28742732	1344	1344	1344	1344	0
687	20250210	094700	28742732	1344	1344	1344	1344	0
688	20250210	094600	28742732	1344	1354	1354	1344	34
689	20250210	094500	28696726	1356	1345	1356	1345	431
690	20250210	094400	28117020	1345	1345	1345	1345	0
691	20250210	094300	28117020	1345	1345	1345	1345	0
692	20250210	094200	28117020	1345	1346	1346	1345	1336
693	20250210	094100	26320000	1346	1346	1346	1346	1000
694	20250210	094000	24974000	1346	1351	1351	1346	3464
695	20250210	093900	20299448	1351	1351	1351	1351	0
696	20250210	093800	20299448	1351	1351	1351	1351	0
697	20250210	093700	20299448	1351	1351	1351	1351	0
698	20250210	093600	20299448	1351	1351	1351	1351	174
699	20250210	093500	20064374	1351	1351	1351	1351	204
700	20250210	093400	19788770	1351	1351	1351	1350	131
701	20250210	093300	19611859	1360	1360	1360	1360	0
702	20250210	093200	19611859	1360	1360	1360	1360	0
703	20250210	093100	19611859	1360	1360	1360	1360	0
704	20250210	093000	19611859	1360	1360	1360	1360	7
705	20250210	092900	19602339	1355	1356	1356	1355	1082
706	20250210	092800	18135253	1356	1356	1356	1356	103
707	20250210	092700	17995585	1360	1360	1360	1360	10
708	20250210	092600	17981985	1360	1360	1360	1360	116
709	20250210	092500	17824225	1361	1364	1364	1361	1401
710	20250210	092400	15915510	1364	1364	1364	1364	100
711	20250210	092300	15779110	1364	1364	1364	1364	10
712	20250210	092200	15765470	1364	1367	1367	1364	1735
713	20250210	092100	13397868	1379	1379	1379	1379	11
714	20250210	092000	13382699	1383	1383	1383	1383	0
715	20250210	091900	13382699	1383	1383	1383	1383	100
716	20250210	091800	13244399	1384	1384	1384	1384	10
717	20250210	091700	13230559	1384	1384	1384	1384	0
718	20250210	091600	13230559	1384	1382	1384	1382	40
719	20250210	091500	13175270	1367	1367	1367	1367	0
720	20250210	091400	13175270	1367	1369	1369	1367	1012
721	20250210	091300	11791757	1369	1383	1383	1369	5
722	20250210	091200	11784870	1383	1383	1383	1383	0
723	20250210	091100	11784870	1383	1383	1383	1383	1000
724	20250210	091000	10401870	1383	1383	1383	1383	1
725	20250210	090900	10400487	1383	1383	1383	1383	1
726	20250210	090800	10399104	1370	1369	1371	1364	4063
727	20250210	090700	4844851	1383	1380	1383	1380	4
728	20250210	090600	4839325	1385	1385	1385	1385	0
729	20250210	090500	4839325	1385	1385	1385	1385	0
730	20250210	090400	4839325	1385	1385	1385	1385	0
731	20250210	090300	4839325	1385	1385	1385	1385	19
732	20250210	090200	4813010	1385	1385	1385	1385	0
733	20250210	090100	4813010	1385	1385	1385	1385	3066
734	20250210	090000	566600	1390	1385	1390	1385	409