KissMeData/058820/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	194100	450404069	1873	1873	1873	1873	1919
3	20250210	194000	450404069	1873	1873	1873	1873	0
4	20250210	193900	450404069	1873	1873	1873	1873	0
5	20250210	193800	450404069	1873	1873	1873	1873	0
6	20250210	193700	450404069	1873	1873	1873	1873	0
7	20250210	193600	450404069	1873	1873	1873	1873	0
8	20250210	193500	450404069	1873	1873	1873	1873	0
9	20250210	193400	450404069	1873	1873	1873	1873	0
10	20250210	193300	450404069	1873	1873	1873	1873	0
11	20250210	193200	450404069	1873	1873	1873	1873	0
12	20250210	193100	450404069	1873	1873	1873	1873	0
13	20250210	193000	450404069	1873	1873	1873	1873	0
14	20250210	192900	450404069	1873	1873	1873	1873	0
15	20250210	192800	450404069	1873	1873	1873	1873	0
16	20250210	192700	450404069	1873	1873	1873	1873	0
17	20250210	192600	450404069	1873	1873	1873	1873	0
18	20250210	192500	450404069	1873	1873	1873	1873	0
19	20250210	192400	450404069	1873	1873	1873	1873	0
20	20250210	192300	450404069	1873	1873	1873	1873	0
21	20250210	192200	450404069	1873	1873	1873	1873	0
22	20250210	192100	450404069	1873	1873	1873	1873	0
23	20250210	192000	450404069	1873	1873	1873	1873	0
24	20250210	191900	450404069	1873	1873	1873	1873	0
25	20250210	191800	450404069	1873	1873	1873	1873	0
26	20250210	191700	450404069	1873	1873	1873	1873	0
27	20250210	191600	450404069	1873	1873	1873	1873	0
28	20250210	191500	450404069	1873	1873	1873	1873	0
29	20250210	191400	450404069	1873	1873	1873	1873	0
30	20250210	191300	450404069	1873	1873	1873	1873	0
31	20250210	191200	450404069	1873	1873	1873	1873	0
32	20250210	191100	450404069	1873	1873	1873	1873	1919
33	20250210	191000	450404069	1873	1873	1873	1873	0
34	20250210	190900	450404069	1873	1873	1873	1873	0
35	20250210	190800	450404069	1873	1873	1873	1873	0
36	20250210	190700	450404069	1873	1873	1873	1873	0
37	20250210	190600	450404069	1873	1873	1873	1873	0
38	20250210	190500	450404069	1873	1873	1873	1873	0
39	20250210	190400	450404069	1873	1873	1873	1873	0
40	20250210	190300	450404069	1873	1873	1873	1873	0
41	20250210	190200	450404069	1873	1873	1873	1873	0
42	20250210	190100	450404069	1873	1873	1873	1873	0
43	20250210	190000	450404069	1873	1873	1873	1873	0
44	20250210	185900	450404069	1873	1873	1873	1873	0
45	20250210	185800	450404069	1873	1873	1873	1873	0
46	20250210	185700	450404069	1873	1873	1873	1873	0
47	20250210	185600	450404069	1873	1873	1873	1873	0
48	20250210	185500	450404069	1873	1873	1873	1873	0
49	20250210	185400	450404069	1873	1873	1873	1873	0
50	20250210	185300	450404069	1873	1873	1873	1873	0
51	20250210	185200	450404069	1873	1873	1873	1873	0
52	20250210	185100	450404069	1873	1873	1873	1873	0
53	20250210	185000	450404069	1873	1873	1873	1873	0
54	20250210	184900	450404069	1873	1873	1873	1873	0
55	20250210	184800	450404069	1873	1873	1873	1873	0
56	20250210	184700	450404069	1873	1873	1873	1873	0
57	20250210	184600	450404069	1873	1873	1873	1873	0
58	20250210	184500	450404069	1873	1873	1873	1873	0
59	20250210	184400	450404069	1873	1873	1873	1873	0
60	20250210	184300	450404069	1873	1873	1873	1873	0
61	20250210	184200	450404069	1873	1873	1873	1873	0
62	20250210	184100	450404069	1873	1873	1873	1873	1919
63	20250210	184000	450404069	1873	1873	1873	1873	0
64	20250210	183900	450404069	1873	1873	1873	1873	0
65	20250210	183800	450404069	1873	1873	1873	1873	0
66	20250210	183700	450404069	1873	1873	1873	1873	0
67	20250210	183600	450404069	1873	1873	1873	1873	0
68	20250210	183500	450404069	1873	1873	1873	1873	0
69	20250210	183400	450404069	1873	1873	1873	1873	0
70	20250210	183300	450404069	1873	1873	1873	1873	0
71	20250210	183200	450404069	1873	1873	1873	1873	0
72	20250210	183100	450404069	1873	1873	1873	1873	0
73	20250210	183000	450404069	1873	1873	1873	1873	0
74	20250210	182900	450404069	1873	1873	1873	1873	0
75	20250210	182800	450404069	1873	1873	1873	1873	0
76	20250210	182700	450404069	1873	1873	1873	1873	0
77	20250210	182600	450404069	1873	1873	1873	1873	0
78	20250210	182500	450404069	1873	1873	1873	1873	0
79	20250210	182400	450404069	1873	1873	1873	1873	0
80	20250210	182300	450404069	1873	1873	1873	1873	0
81	20250210	182200	450404069	1873	1873	1873	1873	0
82	20250210	182100	450404069	1873	1873	1873	1873	0
83	20250210	182000	450404069	1873	1873	1873	1873	0
84	20250210	181900	450404069	1873	1873	1873	1873	0
85	20250210	181800	450404069	1873	1873	1873	1873	0
86	20250210	181700	450404069	1873	1873	1873	1873	0
87	20250210	181600	450404069	1873	1873	1873	1873	0
88	20250210	181500	450404069	1873	1873	1873	1873	0
89	20250210	181400	450404069	1873	1873	1873	1873	0
90	20250210	181300	450404069	1873	1873	1873	1873	0
91	20250210	181200	450404069	1873	1873	1873	1873	0
92	20250210	181100	450404069	1873	1873	1873	1873	1919
93	20250210	181000	450404069	1873	1873	1873	1873	0
94	20250210	180900	450404069	1873	1873	1873	1873	0
95	20250210	180800	450404069	1873	1873	1873	1873	0
96	20250210	180700	450404069	1873	1873	1873	1873	0
97	20250210	180600	450404069	1873	1873	1873	1873	0
98	20250210	180500	450404069	1873	1873	1873	1873	0
99	20250210	180400	450404069	1873	1873	1873	1873	0
100	20250210	180300	450404069	1873	1873	1873	1873	0
101	20250210	180200	450404069	1873	1873	1873	1873	0
102	20250210	180100	450404069	1873	1873	1873	1873	0
103	20250210	180000	450404069	1873	1873	1873	1873	0
104	20250210	175900	450404069	1873	1873	1873	1873	0
105	20250210	175800	450404069	1873	1873	1873	1873	0
106	20250210	175700	450404069	1873	1873	1873	1873	0
107	20250210	175600	450404069	1873	1873	1873	1873	0
108	20250210	175500	450404069	1873	1873	1873	1873	0
109	20250210	175400	450404069	1873	1873	1873	1873	0
110	20250210	175300	450404069	1873	1873	1873	1873	0
111	20250210	175200	450404069	1873	1873	1873	1873	0
112	20250210	175100	450404069	1873	1873	1873	1873	0
113	20250210	175000	450404069	1873	1873	1873	1873	0
114	20250210	174900	450404069	1873	1873	1873	1873	0
115	20250210	174800	450404069	1873	1873	1873	1873	0
116	20250210	174700	450404069	1873	1873	1873	1873	0
117	20250210	174600	450404069	1873	1873	1873	1873	0
118	20250210	174500	450404069	1873	1873	1873	1873	0
119	20250210	174400	450404069	1873	1873	1873	1873	0
120	20250210	174300	450404069	1873	1873	1873	1873	0
121	20250210	174200	450404069	1873	1873	1873	1873	0
122	20250210	174100	450404069	1873	1873	1873	1873	1919
123	20250210	174000	450404069	1873	1873	1873	1873	0
124	20250210	173900	450404069	1873	1873	1873	1873	0
125	20250210	173800	450404069	1873	1873	1873	1873	0
126	20250210	173700	450404069	1873	1873	1873	1873	0
127	20250210	173600	450404069	1873	1873	1873	1873	0
128	20250210	173500	450404069	1873	1873	1873	1873	0
129	20250210	173400	450404069	1873	1873	1873	1873	0
130	20250210	173300	450404069	1873	1873	1873	1873	0
131	20250210	173200	450404069	1873	1873	1873	1873	0
132	20250210	173100	450404069	1873	1873	1873	1873	0
133	20250210	173000	450404069	1873	1873	1873	1873	0
134	20250210	172900	450404069	1873	1873	1873	1873	0
135	20250210	172800	450404069	1873	1873	1873	1873	0
136	20250210	172700	450404069	1873	1873	1873	1873	0
137	20250210	172600	450404069	1873	1873	1873	1873	0
138	20250210	172500	450404069	1873	1873	1873	1873	0
139	20250210	172400	450404069	1873	1873	1873	1873	0
140	20250210	172300	450404069	1873	1873	1873	1873	0
141	20250210	172200	450404069	1873	1873	1873	1873	0
142	20250210	172100	450404069	1873	1873	1873	1873	0
143	20250210	172000	450404069	1873	1873	1873	1873	0
144	20250210	171900	450404069	1873	1873	1873	1873	0
145	20250210	171800	450404069	1873	1873	1873	1873	0
146	20250210	171700	450404069	1873	1873	1873	1873	0
147	20250210	171600	450404069	1873	1873	1873	1873	0
148	20250210	171500	450404069	1873	1873	1873	1873	0
149	20250210	171400	450404069	1873	1873	1873	1873	0
150	20250210	171300	450404069	1873	1873	1873	1873	0
151	20250210	171200	450404069	1873	1873	1873	1873	0
152	20250210	171100	450404069	1873	1873	1873	1873	1919
153	20250210	171000	450404069	1873	1873	1873	1873	0
154	20250210	170900	450404069	1873	1873	1873	1873	0
155	20250210	170800	450404069	1873	1873	1873	1873	0
156	20250210	170700	450404069	1873	1873	1873	1873	0
157	20250210	170600	450404069	1873	1873	1873	1873	0
158	20250210	170500	450404069	1873	1873	1873	1873	0
159	20250210	170400	450404069	1873	1873	1873	1873	0
160	20250210	170300	450404069	1873	1873	1873	1873	0
161	20250210	170200	450404069	1873	1873	1873	1873	0
162	20250210	170100	450404069	1873	1873	1873	1873	0
163	20250210	170000	450404069	1873	1873	1873	1873	0
164	20250210	165900	450404069	1873	1873	1873	1873	0
165	20250210	165800	450404069	1873	1873	1873	1873	0
166	20250210	165700	450404069	1873	1873	1873	1873	0
167	20250210	165600	450404069	1873	1873	1873	1873	0
168	20250210	165500	450404069	1873	1873	1873	1873	0
169	20250210	165400	450404069	1873	1873	1873	1873	0
170	20250210	165300	450404069	1873	1873	1873	1873	0
171	20250210	165200	450404069	1873	1873	1873	1873	0
172	20250210	165100	450404069	1873	1873	1873	1873	0
173	20250210	165000	450404069	1873	1873	1873	1873	0
174	20250210	164900	450404069	1873	1873	1873	1873	0
175	20250210	164800	450404069	1873	1873	1873	1873	0
176	20250210	164700	450404069	1873	1873	1873	1873	0
177	20250210	164600	450404069	1873	1873	1873	1873	0
178	20250210	164500	450404069	1873	1873	1873	1873	0
179	20250210	164400	450404069	1873	1873	1873	1873	0
180	20250210	164300	450404069	1873	1873	1873	1873	0
181	20250210	164200	450404069	1873	1873	1873	1873	0
182	20250210	164100	450404069	1873	1873	1873	1873	1919
183	20250210	164000	450404069	1873	1873	1873	1873	0
184	20250210	163900	450404069	1873	1873	1873	1873	0
185	20250210	163800	450404069	1873	1873	1873	1873	0
186	20250210	163700	450404069	1873	1873	1873	1873	0
187	20250210	163600	450404069	1873	1873	1873	1873	0
188	20250210	163500	450404069	1873	1873	1873	1873	0
189	20250210	163400	450404069	1873	1873	1873	1873	0
190	20250210	163300	450404069	1873	1873	1873	1873	0
191	20250210	163200	450404069	1873	1873	1873	1873	0
192	20250210	163100	450404069	1873	1873	1873	1873	0
193	20250210	163000	450404069	1873	1873	1873	1873	0
194	20250210	162900	450404069	1873	1873	1873	1873	0
195	20250210	162800	450404069	1873	1873	1873	1873	0
196	20250210	162700	450404069	1873	1873	1873	1873	0
197	20250210	162600	450404069	1873	1873	1873	1873	0
198	20250210	162500	450404069	1873	1873	1873	1873	0
199	20250210	162400	450404069	1873	1873	1873	1873	0
200	20250210	162300	450404069	1873	1873	1873	1873	0
201	20250210	162200	450404069	1873	1873	1873	1873	0
202	20250210	162100	450404069	1873	1873	1873	1873	0
203	20250210	162000	450404069	1873	1873	1873	1873	0
204	20250210	161900	450404069	1873	1873	1873	1873	0
205	20250210	161800	450404069	1873	1873	1873	1873	0
206	20250210	161700	450404069	1873	1873	1873	1873	0
207	20250210	161600	450404069	1873	1873	1873	1873	0
208	20250210	161500	450404069	1873	1873	1873	1873	0
209	20250210	161400	450404069	1873	1873	1873	1873	0
210	20250210	161300	450404069	1873	1873	1873	1873	0
211	20250210	161200	450404069	1873	1873	1873	1873	0
212	20250210	161100	450404069	1873	1873	1873	1873	1919
213	20250210	161000	450404069	1873	1873	1873	1873	0
214	20250210	160900	450404069	1873	1873	1873	1873	0
215	20250210	160800	450404069	1873	1873	1873	1873	0
216	20250210	160700	450404069	1873	1873	1873	1873	0
217	20250210	160600	450404069	1873	1873	1873	1873	0
218	20250210	160500	450404069	1873	1873	1873	1873	0
219	20250210	160400	450404069	1873	1873	1873	1873	0
220	20250210	160300	450404069	1873	1873	1873	1873	0
221	20250210	160200	450404069	1873	1873	1873	1873	0
222	20250210	160100	450404069	1873	1873	1873	1873	0
223	20250210	160000	450404069	1873	1873	1873	1873	0
224	20250210	155900	450404069	1873	1873	1873	1873	0
225	20250210	155800	450404069	1873	1873	1873	1873	0
226	20250210	155700	450404069	1873	1873	1873	1873	0
227	20250210	155600	450404069	1873	1873	1873	1873	0
228	20250210	155500	450404069	1873	1873	1873	1873	0
229	20250210	155400	450404069	1873	1873	1873	1873	0
230	20250210	155300	450404069	1873	1873	1873	1873	0
231	20250210	155200	450404069	1873	1873	1873	1873	0
232	20250210	155100	450404069	1873	1873	1873	1873	0
233	20250210	155000	450404069	1873	1873	1873	1873	0
234	20250210	154900	450404069	1873	1873	1873	1873	0
235	20250210	154800	450404069	1873	1873	1873	1873	0
236	20250210	154700	450404069	1873	1873	1873	1873	0
237	20250210	154600	450404069	1873	1873	1873	1873	0
238	20250210	154500	450404069	1873	1873	1873	1873	0
239	20250210	154400	450404069	1873	1873	1873	1873	0
240	20250210	154300	450404069	1873	1873	1873	1873	0
241	20250210	154200	450404069	1873	1873	1873	1873	0
242	20250210	154100	450404069	1873	1873	1873	1873	1919
243	20250210	154000	450404069	1873	1873	1873	1873	0
244	20250210	153900	450404069	1873	1873	1873	1873	0
245	20250210	153800	450404069	1873	1873	1873	1873	0
246	20250210	153700	450404069	1873	1873	1873	1873	0
247	20250210	153600	450404069	1873	1873	1873	1873	0
248	20250210	153500	450404069	1873	1873	1873	1873	0
249	20250210	153400	450404069	1873	1873	1873	1873	0
250	20250210	153300	450404069	1873	1873	1873	1873	0
251	20250210	153200	450404069	1873	1873	1873	1873	0
252	20250210	153100	450404069	1873	1873	1873	1873	0
253	20250210	153000	450404069	1873	1873	1873	1873	1919
254	20250210	152900	446809782	1874	1874	1874	1874	0
255	20250210	152800	446809782	1874	1874	1874	1874	0
256	20250210	152700	446809782	1874	1874	1874	1874	0
257	20250210	152600	446809782	1874	1874	1874	1874	0
258	20250210	152500	446809782	1874	1874	1874	1874	0
259	20250210	152400	446809782	1874	1874	1874	1874	0
260	20250210	152300	446809782	1874	1874	1874	1874	0
261	20250210	152200	446809782	1874	1874	1874	1874	0
262	20250210	152100	446809782	1874	1874	1874	1874	0
263	20250210	152000	446809782	1874	1874	1874	1874	0
264	20250210	151900	446809782	1874	1874	1874	1874	0
265	20250210	151800	446809782	1874	1874	1874	1874	0
266	20250210	151700	446809782	1874	1872	1874	1871	2102
267	20250210	151600	442875904	1875	1875	1875	1875	50
268	20250210	151500	442782154	1875	1875	1875	1875	0
269	20250210	151400	442782154	1875	1875	1875	1875	0
270	20250210	151300	442782154	1875	1875	1875	1875	0
271	20250210	151200	442782154	1875	1871	1875	1871	2
272	20250210	151100	442778408	1875	1875	1875	1875	0
273	20250210	151000	442778408	1875	1873	1875	1873	487
274	20250210	150900	441865853	1873	1875	1875	1873	703
275	20250210	150800	440548820	1875	1875	1875	1875	0
276	20250210	150700	440548820	1875	1874	1875	1874	544
277	20250210	150600	439529313	1874	1874	1874	1874	0
278	20250210	150500	439529313	1874	1874	1874	1874	0
279	20250210	150400	439529313	1874	1874	1874	1874	153
280	20250210	150300	439242591	1874	1874	1874	1874	500
281	20250210	150200	438305591	1874	1874	1874	1874	0
282	20250210	150100	438305591	1874	1874	1874	1874	2
283	20250210	150000	438301843	1874	1872	1874	1872	6417
284	20250210	145900	426280421	1871	1871	1871	1871	13
285	20250210	145800	426256098	1871	1871	1871	1871	0
286	20250210	145700	426256098	1871	1871	1871	1871	1968
287	20250210	145600	422573970	1871	1871	1871	1871	881
288	20250210	145500	420925619	1871	1871	1871	1871	38
289	20250210	145400	420854521	1871	1871	1871	1871	0
290	20250210	145300	420854521	1871	1872	1872	1871	1702
291	20250210	145200	417668917	1873	1873	1873	1873	0
292	20250210	145100	417668917	1873	1872	1873	1872	400
293	20250210	145000	416919937	1872	1872	1872	1872	0
294	20250210	144900	416919937	1872	1872	1872	1872	1
295	20250210	144800	416918065	1871	1870	1872	1870	6379
296	20250210	144700	404984439	1870	1870	1870	1870	0
297	20250210	144600	404984439	1870	1867	1870	1867	351
298	20250210	144500	404329111	1867	1867	1867	1867	656
299	20250210	144400	403104359	1867	1867	1867	1867	0
300	20250210	144300	403104359	1867	1867	1867	1867	0
301	20250210	144200	403104359	1867	1867	1867	1865	3532
302	20250210	144100	396516516	1867	1867	1867	1867	120
303	20250210	144000	396292476	1868	1868	1868	1868	1
304	20250210	143900	396290608	1867	1867	1867	1867	0
305	20250210	143800	396290608	1867	1867	1867	1867	6
306	20250210	143700	396279406	1869	1869	1869	1869	1
307	20250210	143600	396277537	1866	1870	1870	1866	2928
308	20250210	143500	390809854	1870	1870	1870	1870	0
309	20250210	143400	390809854	1870	1870	1870	1870	0
310	20250210	143300	390809854	1870	1867	1870	1867	825
311	20250210	143200	389269312	1867	1867	1867	1867	0
312	20250210	143100	389269312	1867	1867	1867	1867	0
313	20250210	143000	389269312	1867	1867	1867	1867	238
314	20250210	142900	388824966	1867	1867	1867	1867	98
315	20250210	142800	388642000	1867	1867	1867	1867	0
316	20250210	142700	388642000	1867	1867	1867	1867	0
317	20250210	142600	388642000	1867	1870	1870	1867	1510
318	20250210	142500	385822800	1870	1870	1870	1870	0
319	20250210	142400	385822800	1870	1870	1870	1870	3
320	20250210	142300	385817190	1870	1869	1870	1869	10
321	20250210	142200	385798496	1870	1868	1870	1868	100
322	20250210	142100	385611694	1868	1868	1868	1868	0
323	20250210	142000	385611694	1868	1868	1868	1868	1
324	20250210	141900	385609826	1867	1867	1867	1867	30
325	20250210	141800	385553816	1867	1867	1867	1867	132
326	20250210	141700	385307372	1867	1868	1869	1867	5705
327	20250210	141600	374650034	1868	1868	1868	1868	53
328	20250210	141500	374551030	1868	1868	1868	1868	0
329	20250210	141400	374551030	1868	1868	1868	1868	0
330	20250210	141300	374551030	1868	1867	1868	1866	320
331	20250210	141200	373953597	1867	1867	1867	1867	150
332	20250210	141100	373673547	1868	1868	1868	1868	1
333	20250210	141000	373671679	1866	1866	1866	1866	0
334	20250210	140900	373671679	1866	1866	1866	1866	261
335	20250210	140800	373184653	1868	1868	1868	1868	0
336	20250210	140700	373184653	1868	1868	1868	1868	1
337	20250210	140600	373182785	1865	1865	1865	1865	1
338	20250210	140500	373180920	1868	1868	1868	1868	2
339	20250210	140400	373177184	1865	1868	1868	1865	581
340	20250210	140300	372092423	1868	1868	1868	1868	0
341	20250210	140200	372092423	1868	1868	1868	1868	659
342	20250210	140100	370861411	1868	1868	1868	1868	40
343	20250210	140000	370786691	1869	1869	1869	1869	0
344	20250210	135900	370786691	1869	1869	1869	1869	0
345	20250210	135800	370786691	1869	1869	1869	1869	0
346	20250210	135700	370786691	1869	1869	1869	1869	0
347	20250210	135600	370786691	1869	1869	1869	1869	0
348	20250210	135500	370786691	1869	1869	1869	1869	0
349	20250210	135400	370786691	1869	1869	1869	1869	251
350	20250210	135300	370317572	1869	1869	1869	1869	0
351	20250210	135200	370317572	1869	1870	1870	1869	105
352	20250210	135100	370121322	1870	1870	1870	1870	0
353	20250210	135000	370121322	1870	1870	1870	1870	1120
354	20250210	134900	368026922	1870	1870	1870	1870	0
355	20250210	134800	368026922	1870	1870	1870	1870	0
356	20250210	134700	368026922	1870	1870	1870	1870	0
357	20250210	134600	368026922	1870	1870	1870	1870	1
358	20250210	134500	368025052	1869	1869	1869	1869	0
359	20250210	134400	368025052	1869	1869	1869	1869	100
360	20250210	134300	367838152	1870	1870	1870	1870	0
361	20250210	134200	367838152	1870	1870	1870	1870	0
362	20250210	134100	367838152	1870	1870	1870	1870	0
363	20250210	134000	367838152	1870	1870	1870	1870	0
364	20250210	133900	367838152	1870	1870	1870	1870	0
365	20250210	133800	367838152	1870	1869	1870	1869	58
366	20250210	133700	367729722	1869	1869	1869	1869	0
367	20250210	133600	367729722	1869	1869	1869	1869	0
368	20250210	133500	367729722	1869	1869	1869	1869	66
369	20250210	133400	367606368	1870	1869	1870	1869	601
370	20250210	133300	366483098	1871	1871	1871	1871	0
371	20250210	133200	366483098	1871	1871	1871	1871	0
372	20250210	133100	366483098	1871	1871	1871	1871	0
373	20250210	133000	366483098	1871	1871	1871	1871	1
374	20250210	132900	366481227	1869	1869	1869	1869	0
375	20250210	132800	366481227	1869	1869	1869	1869	2175
376	20250210	132700	362416152	1867	1869	1869	1867	2933
377	20250210	132600	356938944	1871	1871	1871	1871	0
378	20250210	132500	356938944	1871	1871	1871	1871	0
379	20250210	132400	356938944	1871	1871	1871	1871	0
380	20250210	132300	356938944	1871	1871	1871	1871	0
381	20250210	132200	356938944	1871	1871	1871	1871	2
382	20250210	132100	356935202	1870	1870	1870	1870	0
383	20250210	132000	356935202	1870	1870	1870	1870	0
384	20250210	131900	356935202	1870	1870	1870	1870	166
385	20250210	131800	356624782	1871	1871	1871	1871	0
386	20250210	131700	356624782	1871	1871	1871	1871	1
387	20250210	131600	356622911	1871	1871	1871	1871	0
388	20250210	131500	356622911	1871	1871	1871	1871	1
389	20250210	131400	356621040	1871	1871	1871	1871	0
390	20250210	131300	356621040	1871	1871	1871	1871	0
391	20250210	131200	356621040	1871	1871	1871	1871	415
392	20250210	131100	355844575	1872	1872	1872	1872	1
393	20250210	131000	355842703	1872	1872	1872	1872	0
394	20250210	130900	355842703	1872	1872	1872	1872	0
395	20250210	130800	355842703	1872	1872	1872	1872	0
396	20250210	130700	355842703	1872	1872	1872	1872	959
397	20250210	130600	354047455	1873	1872	1873	1872	86
398	20250210	130500	353886382	1872	1872	1872	1872	0
399	20250210	130400	353886382	1872	1872	1872	1872	10
400	20250210	130300	353867662	1872	1872	1872	1872	0
401	20250210	130200	353867662	1872	1872	1872	1872	0
402	20250210	130100	353867662	1872	1872	1872	1872	0
403	20250210	130000	353867662	1872	1872	1872	1872	740
404	20250210	125900	352482382	1873	1873	1873	1873	0
405	20250210	125800	352482382	1873	1873	1873	1873	0
406	20250210	125700	352482382	1873	1873	1873	1873	0
407	20250210	125600	352482382	1873	1873	1873	1873	13
408	20250210	125500	352458033	1873	1873	1873	1873	0
409	20250210	125400	352458033	1873	1873	1873	1873	122
410	20250210	125300	352229527	1872	1872	1872	1872	2044
411	20250210	125200	348403159	1873	1873	1873	1873	0
412	20250210	125100	348403159	1873	1873	1873	1873	0
413	20250210	125000	348403159	1873	1873	1873	1873	0
414	20250210	124900	348403159	1873	1873	1873	1873	1
415	20250210	124800	348401286	1872	1872	1872	1872	0
416	20250210	124700	348401286	1872	1872	1872	1872	0
417	20250210	124600	348401286	1872	1873	1873	1872	3330
418	20250210	124500	342167525	1873	1873	1873	1873	0
419	20250210	124400	342167525	1873	1873	1873	1873	342
420	20250210	124300	341526959	1873	1874	1874	1873	12
421	20250210	124200	341504482	1874	1874	1874	1874	10
422	20250210	124100	341485742	1874	1874	1874	1874	0
423	20250210	124000	341485742	1874	1874	1874	1874	0
424	20250210	123900	341485742	1874	1874	1874	1874	1
425	20250210	123800	341483868	1874	1874	1874	1874	0
426	20250210	123700	341483868	1874	1874	1874	1874	30
427	20250210	123600	341427648	1874	1874	1874	1874	1
428	20250210	123500	341425774	1875	1875	1875	1875	0
429	20250210	123400	341425774	1875	1875	1875	1875	2
430	20250210	123300	341422024	1874	1874	1874	1874	1398
431	20250210	123200	338802172	1874	1874	1874	1874	1
432	20250210	123100	338800298	1872	1874	1874	1872	875
433	20250210	123000	337161395	1874	1874	1874	1874	500
434	20250210	122900	336224395	1874	1874	1874	1874	0
435	20250210	122800	336224395	1874	1874	1874	1874	1
436	20250210	122700	336222521	1872	1872	1872	1872	0
437	20250210	122600	336222521	1872	1874	1874	1872	21
438	20250210	122500	336183207	1872	1872	1872	1872	0
439	20250210	122400	336183207	1872	1872	1872	1872	2020
440	20250210	122300	332401767	1874	1874	1874	1874	0
441	20250210	122200	332401767	1874	1873	1874	1873	2045
442	20250210	122100	328570764	1872	1871	1872	1871	1523
443	20250210	122000	325721216	1871	1871	1871	1871	0
444	20250210	121900	325721216	1871	1871	1871	1871	2
445	20250210	121800	325717474	1872	1872	1872	1872	0
446	20250210	121700	325717474	1872	1872	1872	1872	1
447	20250210	121600	325715602	1872	1872	1872	1872	149
448	20250210	121500	325436674	1872	1872	1872	1872	0
449	20250210	121400	325436674	1872	1872	1872	1872	12
450	20250210	121300	325414210	1872	1872	1872	1872	15
451	20250210	121200	325386130	1872	1872	1872	1872	0
452	20250210	121100	325386130	1872	1872	1872	1872	4
453	20250210	121000	325378642	1873	1873	1873	1873	0
454	20250210	120900	325378642	1873	1873	1873	1873	0
455	20250210	120800	325378642	1873	1873	1873	1873	0
456	20250210	120700	325378642	1873	1873	1873	1873	1273
457	20250210	120600	322994313	1874	1874	1874	1874	1
458	20250210	120500	322992439	1873	1873	1873	1873	0
459	20250210	120400	322992439	1873	1873	1873	1873	0
460	20250210	120300	322992439	1873	1872	1874	1869	709
461	20250210	120200	321665015	1872	1872	1872	1872	0
462	20250210	120100	321665015	1872	1870	1872	1870	3002
463	20250210	120000	316051173	1870	1868	1870	1865	3438
464	20250210	115900	309633118	1872	1871	1872	1871	120
465	20250210	115800	309408597	1872	1869	1872	1869	1523
466	20250210	115700	306561964	1870	1870	1870	1870	0
467	20250210	115600	306561964	1870	1870	1870	1870	0
468	20250210	115500	306561964	1870	1868	1870	1868	502
469	20250210	115400	305623226	1870	1870	1870	1870	25
470	20250210	115300	305576476	1871	1871	1871	1871	0
471	20250210	115200	305576476	1871	1872	1872	1871	162
472	20250210	115100	305273293	1872	1872	1872	1872	0
473	20250210	115000	305273293	1872	1872	1872	1872	0
474	20250210	114900	305273293	1872	1872	1872	1872	0
475	20250210	114800	305273293	1872	1872	1872	1872	0
476	20250210	114700	305273293	1872	1872	1872	1872	0
477	20250210	114600	305273293	1872	1871	1872	1866	1227
478	20250210	114500	302980562	1872	1872	1872	1872	0
479	20250210	114400	302980562	1872	1872	1872	1872	0
480	20250210	114300	302980562	1872	1872	1872	1872	0
481	20250210	114200	302980562	1872	1872	1872	1872	1
482	20250210	114100	302978690	1871	1872	1872	1871	50
483	20250210	114000	302885110	1872	1872	1872	1872	5
484	20250210	113900	302875750	1873	1873	1873	1873	0
485	20250210	113800	302875750	1873	1873	1873	1873	0
486	20250210	113700	302875750	1873	1873	1873	1873	2
487	20250210	113600	302872004	1873	1873	1873	1873	0
488	20250210	113500	302872004	1873	1873	1873	1873	0
489	20250210	113400	302872004	1873	1873	1873	1873	0
490	20250210	113300	302872004	1873	1870	1873	1870	2200
491	20250210	113200	298757857	1870	1870	1870	1870	849
492	20250210	113100	297170227	1870	1870	1870	1870	0
493	20250210	113000	297170227	1870	1871	1871	1870	500
494	20250210	112900	296235071	1873	1873	1873	1873	0
495	20250210	112800	296235071	1873	1873	1873	1873	1
496	20250210	112700	296233198	1872	1872	1872	1872	157
497	20250210	112600	295939294	1874	1874	1874	1874	0
498	20250210	112500	295939294	1874	1874	1874	1874	0
499	20250210	112400	295939294	1874	1874	1874	1874	0
500	20250210	112300	295939294	1874	1874	1874	1874	0
501	20250210	112200	295939294	1874	1874	1874	1874	1
502	20250210	112100	295937420	1872	1872	1872	1872	0
503	20250210	112000	295937420	1872	1874	1874	1872	774
504	20250210	111900	294487365	1875	1875	1875	1875	0
505	20250210	111800	294487365	1875	1875	1875	1875	1
506	20250210	111700	294485490	1875	1875	1875	1875	0
507	20250210	111600	294485490	1875	1875	1875	1875	1001
508	20250210	111500	292608615	1874	1874	1874	1874	79
509	20250210	111400	292460569	1874	1874	1874	1874	0
510	20250210	111300	292460569	1874	1874	1874	1874	0
511	20250210	111200	292460569	1874	1874	1874	1874	3
512	20250210	111100	292454947	1875	1875	1875	1875	1
513	20250210	111000	292453072	1875	1874	1875	1874	205
514	20250210	110900	292068897	1875	1875	1875	1875	2
515	20250210	110800	292065147	1875	1875	1875	1875	420
516	20250210	110700	291277647	1875	1876	1876	1875	584
517	20250210	110600	290182114	1876	1876	1876	1876	738
518	20250210	110500	288797626	1876	1876	1876	1876	2
519	20250210	110400	288793874	1876	1875	1876	1875	13
520	20250210	110300	288769498	1875	1875	1875	1875	0
521	20250210	110200	288769498	1875	1875	1875	1875	146
522	20250210	110100	288495748	1875	1872	1875	1872	910
523	20250210	110000	286791754	1871	1871	1871	1871	2526
524	20250210	105900	282065608	1871	1871	1871	1871	2
525	20250210	105800	282061866	1871	1871	1871	1871	915
526	20250210	105700	280349901	1870	1870	1870	1870	54
527	20250210	105600	280248921	1871	1871	1871	1871	1
528	20250210	105500	280247050	1870	1870	1870	1870	1
529	20250210	105400	280245180	1870	1870	1870	1870	200
530	20250210	105300	279871180	1871	1871	1871	1871	0
531	20250210	105200	279871180	1871	1871	1871	1871	1
532	20250210	105100	279869309	1870	1871	1871	1870	315
533	20250210	105000	279280044	1871	1872	1872	1871	26
534	20250210	104900	279231392	1872	1872	1872	1872	0
535	20250210	104800	279231392	1872	1872	1872	1872	0
536	20250210	104700	279231392	1872	1872	1872	1872	0
537	20250210	104600	279231392	1872	1872	1872	1872	2
538	20250210	104500	279227648	1872	1872	1872	1872	0
539	20250210	104400	279227648	1872	1872	1872	1872	0
540	20250210	104300	279227648	1872	1872	1872	1872	0
541	20250210	104200	279227648	1872	1872	1872	1872	0
542	20250210	104100	279227648	1872	1871	1872	1870	2304
543	20250210	104000	274918932	1872	1872	1872	1872	100
544	20250210	103900	274731732	1872	1872	1872	1872	100
545	20250210	103800	274544532	1872	1872	1872	1872	1000
546	20250210	103700	272672532	1872	1872	1872	1872	0
547	20250210	103600	272672532	1872	1872	1872	1872	70
548	20250210	103500	272541492	1872	1872	1872	1872	1000
549	20250210	103400	270669492	1872	1872	1872	1872	0
550	20250210	103300	270669492	1872	1872	1872	1872	0
551	20250210	103200	270669492	1872	1872	1872	1872	0
552	20250210	103100	270669492	1872	1872	1872	1872	0
553	20250210	103000	270669492	1872	1869	1872	1869	2788
554	20250210	102900	265458439	1868	1868	1868	1868	0
555	20250210	102800	265458439	1868	1869	1869	1868	174
556	20250210	102700	265133257	1870	1870	1870	1870	2
557	20250210	102600	265129517	1871	1871	1871	1871	0
558	20250210	102500	265129517	1871	1867	1871	1867	6911
559	20250210	102400	252226672	1870	1870	1870	1870	0
560	20250210	102300	252226672	1870	1870	1870	1870	5
561	20250210	102200	252217322	1870	1870	1870	1870	0
562	20250210	102100	252217322	1870	1870	1870	1870	0
563	20250210	102000	252217322	1870	1870	1870	1870	5
564	20250210	101900	252207972	1870	1870	1870	1870	1008
565	20250210	101800	250323012	1871	1871	1871	1871	0
566	20250210	101700	250323012	1871	1871	1871	1871	0
567	20250210	101600	250323012	1871	1871	1871	1871	0
568	20250210	101500	250323012	1871	1872	1872	1867	2666
569	20250210	101400	245335422	1873	1873	1873	1873	0
570	20250210	101300	245335422	1873	1873	1873	1873	0
571	20250210	101200	245335422	1873	1873	1873	1873	1
572	20250210	101100	245333549	1874	1874	1874	1874	0
573	20250210	101000	245333549	1874	1874	1874	1874	88
574	20250210	100900	245168637	1874	1874	1874	1874	0
575	20250210	100800	245168637	1874	1871	1874	1867	918
576	20250210	100700	243452476	1871	1871	1871	1871	1000
577	20250210	100600	241581476	1875	1875	1875	1875	12
578	20250210	100500	241558976	1875	1875	1875	1875	1
579	20250210	100400	241557101	1870	1869	1877	1869	17147
580	20250210	100300	209476748	1869	1869	1869	1869	0
581	20250210	100200	209476748	1869	1869	1869	1869	1000
582	20250210	100100	207607748	1869	1869	1869	1869	500
583	20250210	100000	206673248	1869	1867	1869	1867	537
584	20250210	095900	205670665	1867	1866	1867	1866	540
585	20250210	095800	204662490	1867	1867	1867	1867	0
586	20250210	095700	204662490	1867	1867	1867	1866	17
587	20250210	095600	204630765	1866	1867	1867	1866	224
588	20250210	095500	204212779	1867	1866	1867	1866	1081
589	20250210	095400	202195625	1867	1867	1867	1867	1038
590	20250210	095300	200257679	1869	1869	1869	1867	1003
591	20250210	095200	198383074	1869	1868	1869	1867	82
592	20250210	095100	198229823	1869	1869	1869	1869	66
593	20250210	095000	198106469	1869	1869	1869	1869	3
594	20250210	094900	198100862	1869	1865	1869	1865	5996
595	20250210	094800	186911640	1866	1866	1866	1866	7
596	20250210	094700	186898578	1865	1863	1865	1862	4275
597	20250210	094600	178932528	1862	1862	1862	1862	0
598	20250210	094500	178932528	1862	1862	1862	1862	777
599	20250210	094400	177485754	1864	1864	1864	1864	1200
600	20250210	094300	175248954	1864	1862	1865	1862	2800
601	20250210	094200	170030254	1862	1859	1863	1859	5363
602	20250210	094100	160056530	1857	1854	1857	1854	2783
603	20250210	094000	154893917	1854	1851	1854	1851	3589
604	20250210	093900	148250099	1853	1853	1853	1853	72
605	20250210	093800	148116683	1854	1854	1854	1853	114
606	20250210	093700	147905427	1854	1850	1854	1850	336
607	20250210	093600	147283341	1850	1850	1850	1836	10680
608	20250210	093500	127618488	1851	1851	1851	1851	1
609	20250210	093400	127616637	1838	1838	1838	1838	0
610	20250210	093300	127616637	1838	1847	1847	1838	5663
611	20250210	093200	117191162	1847	1847	1847	1847	0
612	20250210	093100	117191162	1847	1847	1847	1847	500
613	20250210	093000	116267662	1847	1847	1847	1847	100
614	20250210	092900	116082962	1847	1847	1847	1847	1
615	20250210	092800	116081115	1847	1852	1852	1843	2636
616	20250210	092700	111213545	1854	1854	1854	1854	0
617	20250210	092600	111213545	1854	1853	1854	1853	77
618	20250210	092500	111070863	1853	1849	1853	1844	591
619	20250210	092400	109979497	1854	1849	1854	1849	121
620	20250210	092300	109755263	1854	1852	1855	1850	570
621	20250210	092200	108699772	1855	1853	1855	1853	1404
622	20250210	092100	106098118	1856	1856	1856	1856	1
623	20250210	092000	106096262	1855	1855	1855	1855	500
624	20250210	091900	105168762	1853	1855	1855	1853	603
625	20250210	091800	104051343	1856	1856	1856	1856	100
626	20250210	091700	103865743	1856	1856	1856	1856	381
627	20250210	091600	103158607	1857	1857	1857	1857	2116
628	20250210	091500	99229195	1857	1850	1857	1850	4948
629	20250210	091400	90072470	1850	1850	1850	1850	0
630	20250210	091300	90072470	1850	1850	1850	1850	0
631	20250210	091200	90072470	1850	1849	1850	1849	529
632	20250210	091100	89094319	1850	1850	1850	1847	31
633	20250210	091000	89037005	1847	1849	1852	1847	9517
634	20250210	090900	71457261	1852	1852	1852	1852	8
635	20250210	090800	71442445	1852	1852	1852	1852	1
636	20250210	090700	71440593	1852	1842	1857	1842	18657
637	20250210	090600	36997751	1840	1840	1842	1840	1492
638	20250210	090500	34249805	1843	1843	1843	1843	29
639	20250210	090400	34196358	1843	1846	1846	1835	8338
640	20250210	090300	18851802	1846	1841	1847	1841	23
641	20250210	090200	18809390	1849	1845	1856	1835	5211
642	20250210	090100	9216820	1857	1859	1859	1848	79
643	20250210	090000	9070367	1850	1860	1860	1850	4883