KissMeData/007280/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	185000	124883153	1655	1655	1655	1655	397
3	20250212	184900	124883153	1655	1655	1655	1655	0
4	20250212	184800	124883153	1655	1655	1655	1655	0
5	20250212	184700	124883153	1655	1655	1655	1655	0
6	20250212	184600	124883153	1655	1655	1655	1655	0
7	20250212	184500	124883153	1655	1655	1655	1655	0
8	20250212	184400	124883153	1655	1655	1655	1655	0
9	20250212	184300	124883153	1655	1655	1655	1655	0
10	20250212	184200	124883153	1655	1655	1655	1655	0
11	20250212	184100	124883153	1655	1655	1655	1655	0
12	20250212	184000	124883153	1655	1655	1655	1655	0
13	20250212	183900	124883153	1655	1655	1655	1655	0
14	20250212	183800	124883153	1655	1655	1655	1655	0
15	20250212	183700	124883153	1655	1655	1655	1655	0
16	20250212	183600	124883153	1655	1655	1655	1655	0
17	20250212	183500	124883153	1655	1655	1655	1655	0
18	20250212	183400	124883153	1655	1655	1655	1655	0
19	20250212	183300	124883153	1655	1655	1655	1655	0
20	20250212	183200	124883153	1655	1655	1655	1655	0
21	20250212	183100	124883153	1655	1655	1655	1655	0
22	20250212	183000	124883153	1655	1655	1655	1655	0
23	20250212	182900	124883153	1655	1655	1655	1655	0
24	20250212	182800	124883153	1655	1655	1655	1655	0
25	20250212	182700	124883153	1655	1655	1655	1655	0
26	20250212	182600	124883153	1655	1655	1655	1655	0
27	20250212	182500	124883153	1655	1655	1655	1655	0
28	20250212	182400	124883153	1655	1655	1655	1655	0
29	20250212	182300	124883153	1655	1655	1655	1655	0
30	20250212	182200	124883153	1655	1655	1655	1655	0
31	20250212	182100	124883153	1655	1655	1655	1655	0
32	20250212	182000	124883153	1655	1655	1655	1655	397
33	20250212	181900	124883153	1655	1655	1655	1655	0
34	20250212	181800	124883153	1655	1655	1655	1655	0
35	20250212	181700	124883153	1655	1655	1655	1655	0
36	20250212	181600	124883153	1655	1655	1655	1655	0
37	20250212	181500	124883153	1655	1655	1655	1655	0
38	20250212	181400	124883153	1655	1655	1655	1655	0
39	20250212	181300	124883153	1655	1655	1655	1655	0
40	20250212	181200	124883153	1655	1655	1655	1655	0
41	20250212	181100	124883153	1655	1655	1655	1655	0
42	20250212	181000	124883153	1655	1655	1655	1655	0
43	20250212	180900	124883153	1655	1655	1655	1655	0
44	20250212	180800	124883153	1655	1655	1655	1655	0
45	20250212	180700	124883153	1655	1655	1655	1655	0
46	20250212	180600	124883153	1655	1655	1655	1655	0
47	20250212	180500	124883153	1655	1655	1655	1655	0
48	20250212	180400	124883153	1655	1655	1655	1655	0
49	20250212	180300	124883153	1655	1655	1655	1655	0
50	20250212	180200	124883153	1655	1655	1655	1655	0
51	20250212	180100	124883153	1655	1655	1655	1655	0
52	20250212	180000	124883153	1655	1655	1655	1655	0
53	20250212	175900	124883153	1655	1655	1655	1655	0
54	20250212	175800	124883153	1655	1655	1655	1655	0
55	20250212	175700	124883153	1655	1655	1655	1655	0
56	20250212	175600	124883153	1655	1655	1655	1655	0
57	20250212	175500	124883153	1655	1655	1655	1655	0
58	20250212	175400	124883153	1655	1655	1655	1655	0
59	20250212	175300	124883153	1655	1655	1655	1655	0
60	20250212	175200	124883153	1655	1655	1655	1655	0
61	20250212	175100	124883153	1655	1655	1655	1655	0
62	20250212	175000	124883153	1655	1655	1655	1655	397
63	20250212	174900	124883153	1655	1655	1655	1655	0
64	20250212	174800	124883153	1655	1655	1655	1655	0
65	20250212	174700	124883153	1655	1655	1655	1655	0
66	20250212	174600	124883153	1655	1655	1655	1655	0
67	20250212	174500	124883153	1655	1655	1655	1655	0
68	20250212	174400	124883153	1655	1655	1655	1655	0
69	20250212	174300	124883153	1655	1655	1655	1655	0
70	20250212	174200	124883153	1655	1655	1655	1655	0
71	20250212	174100	124883153	1655	1655	1655	1655	0
72	20250212	174000	124883153	1655	1655	1655	1655	0
73	20250212	173900	124883153	1655	1655	1655	1655	0
74	20250212	173800	124883153	1655	1655	1655	1655	0
75	20250212	173700	124883153	1655	1655	1655	1655	0
76	20250212	173600	124883153	1655	1655	1655	1655	0
77	20250212	173500	124883153	1655	1655	1655	1655	0
78	20250212	173400	124883153	1655	1655	1655	1655	0
79	20250212	173300	124883153	1655	1655	1655	1655	0
80	20250212	173200	124883153	1655	1655	1655	1655	0
81	20250212	173100	124883153	1655	1655	1655	1655	0
82	20250212	173000	124883153	1655	1655	1655	1655	0
83	20250212	172900	124883153	1655	1655	1655	1655	0
84	20250212	172800	124883153	1655	1655	1655	1655	0
85	20250212	172700	124883153	1655	1655	1655	1655	0
86	20250212	172600	124883153	1655	1655	1655	1655	0
87	20250212	172500	124883153	1655	1655	1655	1655	0
88	20250212	172400	124883153	1655	1655	1655	1655	0
89	20250212	172300	124883153	1655	1655	1655	1655	0
90	20250212	172200	124883153	1655	1655	1655	1655	0
91	20250212	172100	124883153	1655	1655	1655	1655	0
92	20250212	172000	124883153	1655	1655	1655	1655	397
93	20250212	171900	124883153	1655	1655	1655	1655	0
94	20250212	171800	124883153	1655	1655	1655	1655	0
95	20250212	171700	124883153	1655	1655	1655	1655	0
96	20250212	171600	124883153	1655	1655	1655	1655	0
97	20250212	171500	124883153	1655	1655	1655	1655	0
98	20250212	171400	124883153	1655	1655	1655	1655	0
99	20250212	171300	124883153	1655	1655	1655	1655	0
100	20250212	171200	124883153	1655	1655	1655	1655	0
101	20250212	171100	124883153	1655	1655	1655	1655	0
102	20250212	171000	124883153	1655	1655	1655	1655	0
103	20250212	170900	124883153	1655	1655	1655	1655	0
104	20250212	170800	124883153	1655	1655	1655	1655	0
105	20250212	170700	124883153	1655	1655	1655	1655	0
106	20250212	170600	124883153	1655	1655	1655	1655	0
107	20250212	170500	124883153	1655	1655	1655	1655	0
108	20250212	170400	124883153	1655	1655	1655	1655	0
109	20250212	170300	124883153	1655	1655	1655	1655	0
110	20250212	170200	124883153	1655	1655	1655	1655	0
111	20250212	170100	124883153	1655	1655	1655	1655	0
112	20250212	170000	124883153	1655	1655	1655	1655	0
113	20250212	165900	124883153	1655	1655	1655	1655	0
114	20250212	165800	124883153	1655	1655	1655	1655	0
115	20250212	165700	124883153	1655	1655	1655	1655	0
116	20250212	165600	124883153	1655	1655	1655	1655	0
117	20250212	165500	124883153	1655	1655	1655	1655	0
118	20250212	165400	124883153	1655	1655	1655	1655	0
119	20250212	165300	124883153	1655	1655	1655	1655	0
120	20250212	165200	124883153	1655	1655	1655	1655	0
121	20250212	165100	124883153	1655	1655	1655	1655	0
122	20250212	165000	124883153	1655	1655	1655	1655	397
123	20250212	164900	124883153	1655	1655	1655	1655	0
124	20250212	164800	124883153	1655	1655	1655	1655	0
125	20250212	164700	124883153	1655	1655	1655	1655	0
126	20250212	164600	124883153	1655	1655	1655	1655	0
127	20250212	164500	124883153	1655	1655	1655	1655	0
128	20250212	164400	124883153	1655	1655	1655	1655	0
129	20250212	164300	124883153	1655	1655	1655	1655	0
130	20250212	164200	124883153	1655	1655	1655	1655	0
131	20250212	164100	124883153	1655	1655	1655	1655	0
132	20250212	164000	124883153	1655	1655	1655	1655	0
133	20250212	163900	124883153	1655	1655	1655	1655	0
134	20250212	163800	124883153	1655	1655	1655	1655	0
135	20250212	163700	124883153	1655	1655	1655	1655	0
136	20250212	163600	124883153	1655	1655	1655	1655	0
137	20250212	163500	124883153	1655	1655	1655	1655	0
138	20250212	163400	124883153	1655	1655	1655	1655	0
139	20250212	163300	124883153	1655	1655	1655	1655	0
140	20250212	163200	124883153	1655	1655	1655	1655	0
141	20250212	163100	124883153	1655	1655	1655	1655	0
142	20250212	163000	124883153	1655	1655	1655	1655	0
143	20250212	162900	124883153	1655	1655	1655	1655	0
144	20250212	162800	124883153	1655	1655	1655	1655	0
145	20250212	162700	124883153	1655	1655	1655	1655	0
146	20250212	162600	124883153	1655	1655	1655	1655	0
147	20250212	162500	124883153	1655	1655	1655	1655	0
148	20250212	162400	124883153	1655	1655	1655	1655	0
149	20250212	162300	124883153	1655	1655	1655	1655	0
150	20250212	162200	124883153	1655	1655	1655	1655	0
151	20250212	162100	124883153	1655	1655	1655	1655	0
152	20250212	162000	124883153	1655	1655	1655	1655	397
153	20250212	161900	124883153	1655	1655	1655	1655	0
154	20250212	161800	124883153	1655	1655	1655	1655	0
155	20250212	161700	124883153	1655	1655	1655	1655	0
156	20250212	161600	124883153	1655	1655	1655	1655	0
157	20250212	161500	124883153	1655	1655	1655	1655	0
158	20250212	161400	124883153	1655	1655	1655	1655	0
159	20250212	161300	124883153	1655	1655	1655	1655	0
160	20250212	161200	124883153	1655	1655	1655	1655	0
161	20250212	161100	124883153	1655	1655	1655	1655	0
162	20250212	161000	124883153	1655	1655	1655	1655	0
163	20250212	160900	124883153	1655	1655	1655	1655	0
164	20250212	160800	124883153	1655	1655	1655	1655	0
165	20250212	160700	124883153	1655	1655	1655	1655	0
166	20250212	160600	124883153	1655	1655	1655	1655	0
167	20250212	160500	124883153	1655	1655	1655	1655	0
168	20250212	160400	124883153	1655	1655	1655	1655	0
169	20250212	160300	124883153	1655	1655	1655	1655	0
170	20250212	160200	124883153	1655	1655	1655	1655	0
171	20250212	160100	124883153	1655	1655	1655	1655	0
172	20250212	160000	124883153	1655	1655	1655	1655	0
173	20250212	155900	124883153	1655	1655	1655	1655	0
174	20250212	155800	124883153	1655	1655	1655	1655	0
175	20250212	155700	124883153	1655	1655	1655	1655	0
176	20250212	155600	124883153	1655	1655	1655	1655	0
177	20250212	155500	124883153	1655	1655	1655	1655	0
178	20250212	155400	124883153	1655	1655	1655	1655	0
179	20250212	155300	124883153	1655	1655	1655	1655	0
180	20250212	155200	124883153	1655	1655	1655	1655	0
181	20250212	155100	124883153	1655	1655	1655	1655	0
182	20250212	155000	124883153	1655	1655	1655	1655	397
183	20250212	154900	124883153	1655	1655	1655	1655	0
184	20250212	154800	124883153	1655	1655	1655	1655	0
185	20250212	154700	124883153	1655	1655	1655	1655	0
186	20250212	154600	124883153	1655	1655	1655	1655	0
187	20250212	154500	124883153	1655	1655	1655	1655	0
188	20250212	154400	124883153	1655	1655	1655	1655	0
189	20250212	154300	124883153	1655	1655	1655	1655	0
190	20250212	154200	124883153	1655	1655	1655	1655	0
191	20250212	154100	124883153	1655	1655	1655	1655	0
192	20250212	154000	124883153	1655	1655	1655	1655	0
193	20250212	153900	124883153	1655	1655	1655	1655	0
194	20250212	153800	124883153	1655	1655	1655	1655	0
195	20250212	153700	124883153	1655	1655	1655	1655	0
196	20250212	153600	124883153	1655	1655	1655	1655	0
197	20250212	153500	124883153	1655	1655	1655	1655	0
198	20250212	153400	124883153	1655	1655	1655	1655	0
199	20250212	153300	124883153	1655	1655	1655	1655	0
200	20250212	153200	124883153	1655	1655	1655	1655	0
201	20250212	153100	124883153	1655	1655	1655	1655	0
202	20250212	153000	124883153	1655	1655	1655	1655	397
203	20250212	152900	124226118	1661	1661	1661	1661	0
204	20250212	152800	124226118	1661	1661	1661	1661	0
205	20250212	152700	124226118	1661	1661	1661	1661	0
206	20250212	152600	124226118	1661	1661	1661	1661	0
207	20250212	152500	124226118	1661	1661	1661	1661	0
208	20250212	152400	124226118	1661	1661	1661	1661	0
209	20250212	152300	124226118	1661	1661	1661	1661	0
210	20250212	152200	124226118	1661	1661	1661	1661	0
211	20250212	152100	124226118	1661	1661	1661	1661	0
212	20250212	152000	124226118	1661	1661	1661	1661	0
213	20250212	151900	124226118	1661	1661	1661	1661	0
214	20250212	151800	124226118	1661	1661	1661	1661	0
215	20250212	151700	124226118	1661	1661	1661	1661	0
216	20250212	151600	124226118	1661	1661	1661	1661	0
217	20250212	151500	124226118	1661	1661	1661	1661	0
218	20250212	151400	124226118	1661	1661	1661	1661	0
219	20250212	151300	124226118	1661	1661	1661	1661	0
220	20250212	151200	124226118	1661	1661	1661	1661	0
221	20250212	151100	124226118	1661	1661	1661	1661	0
222	20250212	151000	124226118	1661	1661	1661	1661	0
223	20250212	150900	124226118	1661	1661	1661	1661	0
224	20250212	150800	124226118	1661	1661	1661	1661	0
225	20250212	150700	124226118	1661	1661	1661	1661	0
226	20250212	150600	124226118	1661	1661	1661	1661	0
227	20250212	150500	124226118	1661	1661	1661	1661	0
228	20250212	150400	124226118	1661	1661	1661	1661	0
229	20250212	150300	124226118	1661	1661	1661	1661	0
230	20250212	150200	124226118	1661	1661	1661	1661	0
231	20250212	150100	124226118	1661	1661	1661	1661	0
232	20250212	150000	124226118	1661	1661	1661	1661	0
233	20250212	145900	124226118	1661	1661	1661	1661	0
234	20250212	145800	124226118	1661	1661	1661	1661	0
235	20250212	145700	124226118	1661	1661	1661	1661	0
236	20250212	145600	124226118	1661	1661	1661	1661	0
237	20250212	145500	124226118	1661	1661	1661	1661	0
238	20250212	145400	124226118	1661	1661	1661	1661	1
239	20250212	145300	124224457	1661	1661	1661	1661	0
240	20250212	145200	124224457	1661	1661	1661	1661	0
241	20250212	145100	124224457	1661	1661	1661	1661	0
242	20250212	145000	124224457	1661	1661	1661	1661	0
243	20250212	144900	124224457	1661	1661	1661	1661	0
244	20250212	144800	124224457	1661	1661	1661	1661	0
245	20250212	144700	124224457	1661	1661	1661	1661	0
246	20250212	144600	124224457	1661	1661	1661	1661	0
247	20250212	144500	124224457	1661	1661	1661	1661	0
248	20250212	144400	124224457	1661	1661	1661	1661	2
249	20250212	144300	124221135	1661	1657	1661	1655	1347
250	20250212	144200	121991698	1661	1661	1661	1661	0
251	20250212	144100	121991698	1661	1661	1661	1661	0
252	20250212	144000	121991698	1661	1661	1661	1661	0
253	20250212	143900	121991698	1661	1661	1661	1661	0
254	20250212	143800	121991698	1661	1661	1661	1661	0
255	20250212	143700	121991698	1661	1661	1661	1661	0
256	20250212	143600	121991698	1661	1661	1661	1661	0
257	20250212	143500	121991698	1661	1661	1661	1661	0
258	20250212	143400	121991698	1661	1661	1661	1661	1
259	20250212	143300	121990037	1662	1662	1662	1662	0
260	20250212	143200	121990037	1662	1662	1662	1662	0
261	20250212	143100	121990037	1662	1662	1662	1662	0
262	20250212	143000	121990037	1662	1662	1662	1662	0
263	20250212	142900	121990037	1662	1662	1662	1662	0
264	20250212	142800	121990037	1662	1662	1662	1662	0
265	20250212	142700	121990037	1662	1662	1662	1662	0
266	20250212	142600	121990037	1662	1662	1662	1662	0
267	20250212	142500	121990037	1662	1662	1662	1662	0
268	20250212	142400	121990037	1662	1662	1662	1662	1
269	20250212	142300	121988375	1662	1662	1662	1662	0
270	20250212	142200	121988375	1662	1662	1662	1662	0
271	20250212	142100	121988375	1662	1662	1662	1662	0
272	20250212	142000	121988375	1662	1662	1662	1662	0
273	20250212	141900	121988375	1662	1662	1662	1662	0
274	20250212	141800	121988375	1662	1662	1662	1662	0
275	20250212	141700	121988375	1662	1662	1662	1662	0
276	20250212	141600	121988375	1662	1662	1662	1662	0
277	20250212	141500	121988375	1662	1662	1662	1662	0
278	20250212	141400	121988375	1662	1662	1662	1662	1
279	20250212	141300	121986713	1662	1662	1662	1662	0
280	20250212	141200	121986713	1662	1662	1662	1662	0
281	20250212	141100	121986713	1662	1662	1662	1662	0
282	20250212	141000	121986713	1662	1662	1662	1662	0
283	20250212	140900	121986713	1662	1662	1662	1662	0
284	20250212	140800	121986713	1662	1662	1662	1662	0
285	20250212	140700	121986713	1662	1662	1662	1662	0
286	20250212	140600	121986713	1662	1662	1662	1662	0
287	20250212	140500	121986713	1662	1662	1662	1662	0
288	20250212	140400	121986713	1662	1662	1662	1662	1
289	20250212	140300	121985051	1662	1662	1662	1662	0
290	20250212	140200	121985051	1662	1662	1662	1662	0
291	20250212	140100	121985051	1662	1662	1662	1662	0
292	20250212	140000	121985051	1662	1662	1662	1662	0
293	20250212	135900	121985051	1662	1662	1662	1662	0
294	20250212	135800	121985051	1662	1662	1662	1662	0
295	20250212	135700	121985051	1662	1662	1662	1662	0
296	20250212	135600	121985051	1662	1662	1662	1662	0
297	20250212	135500	121985051	1662	1662	1662	1662	0
298	20250212	135400	121985051	1662	1662	1662	1662	2
299	20250212	135300	121981727	1662	1662	1662	1662	0
300	20250212	135200	121981727	1662	1662	1662	1662	0
301	20250212	135100	121981727	1662	1662	1662	1662	0
302	20250212	135000	121981727	1662	1662	1662	1662	60
303	20250212	134900	121882007	1662	1662	1662	1662	0
304	20250212	134800	121882007	1662	1662	1662	1662	0
305	20250212	134700	121882007	1662	1662	1662	1662	0
306	20250212	134600	121882007	1662	1662	1662	1662	0
307	20250212	134500	121882007	1662	1662	1662	1662	0
308	20250212	134400	121882007	1662	1662	1662	1662	1
309	20250212	134300	121880345	1662	1662	1662	1662	0
310	20250212	134200	121880345	1662	1662	1662	1662	0
311	20250212	134100	121880345	1662	1662	1662	1662	0
312	20250212	134000	121880345	1662	1662	1662	1662	0
313	20250212	133900	121880345	1662	1662	1662	1662	0
314	20250212	133800	121880345	1662	1662	1662	1662	0
315	20250212	133700	121880345	1662	1662	1662	1662	0
316	20250212	133600	121880345	1662	1662	1662	1662	0
317	20250212	133500	121880345	1662	1662	1662	1662	0
318	20250212	133400	121880345	1662	1662	1662	1662	11
319	20250212	133300	121862063	1662	1662	1662	1662	0
320	20250212	133200	121862063	1662	1662	1662	1662	0
321	20250212	133100	121862063	1662	1662	1662	1662	0
322	20250212	133000	121862063	1662	1662	1662	1662	0
323	20250212	132900	121862063	1662	1662	1662	1662	0
324	20250212	132800	121862063	1662	1662	1662	1662	0
325	20250212	132700	121862063	1662	1662	1662	1662	0
326	20250212	132600	121862063	1662	1662	1662	1662	0
327	20250212	132500	121862063	1662	1662	1662	1662	0
328	20250212	132400	121862063	1662	1662	1662	1662	2
329	20250212	132300	121858739	1655	1655	1655	1655	0
330	20250212	132200	121858739	1655	1655	1655	1655	500
331	20250212	132100	121031239	1655	1655	1655	1655	0
332	20250212	132000	121031239	1655	1655	1655	1655	0
333	20250212	131900	121031239	1655	1655	1655	1655	0
334	20250212	131800	121031239	1655	1655	1655	1655	102
335	20250212	131700	120862429	1662	1662	1662	1662	0
336	20250212	131600	120862429	1662	1662	1662	1662	0
337	20250212	131500	120862429	1662	1662	1662	1662	0
338	20250212	131400	120862429	1662	1662	1662	1662	1
339	20250212	131300	120860767	1655	1655	1655	1655	0
340	20250212	131200	120860767	1655	1655	1655	1655	700
341	20250212	131100	119702267	1662	1655	1662	1655	6847
342	20250212	131000	108370356	1655	1655	1655	1655	0
343	20250212	130900	108370356	1655	1655	1655	1655	0
344	20250212	130800	108370356	1655	1655	1655	1655	0
345	20250212	130700	108370356	1655	1655	1655	1655	0
346	20250212	130600	108370356	1655	1655	1655	1655	0
347	20250212	130500	108370356	1655	1655	1655	1655	0
348	20250212	130400	108370356	1655	1655	1655	1655	1
349	20250212	130300	108368701	1655	1655	1655	1655	0
350	20250212	130200	108368701	1655	1655	1655	1655	0
351	20250212	130100	108368701	1655	1655	1655	1655	0
352	20250212	130000	108368701	1655	1655	1655	1655	0
353	20250212	125900	108368701	1655	1655	1655	1655	0
354	20250212	125800	108368701	1655	1655	1655	1655	5170
355	20250212	125700	99812351	1662	1662	1662	1662	0
356	20250212	125600	99812351	1662	1662	1662	1662	0
357	20250212	125500	99812351	1662	1662	1662	1662	0
358	20250212	125400	99812351	1662	1662	1662	1662	1
359	20250212	125300	99810689	1662	1662	1662	1662	0
360	20250212	125200	99810689	1662	1662	1662	1662	0
361	20250212	125100	99810689	1662	1662	1662	1662	0
362	20250212	125000	99810689	1662	1662	1662	1662	0
363	20250212	124900	99810689	1662	1662	1662	1662	0
364	20250212	124800	99810689	1662	1662	1662	1662	0
365	20250212	124700	99810689	1662	1662	1662	1662	0
366	20250212	124600	99810689	1662	1662	1662	1662	0
367	20250212	124500	99810689	1662	1662	1662	1662	0
368	20250212	124400	99810689	1662	1662	1662	1662	1
369	20250212	124300	99809027	1655	1655	1655	1655	0
370	20250212	124200	99809027	1655	1655	1655	1655	0
371	20250212	124100	99809027	1655	1655	1655	1655	0
372	20250212	124000	99809027	1655	1655	1655	1655	1
373	20250212	123900	99807372	1663	1663	1663	1663	0
374	20250212	123800	99807372	1663	1663	1663	1663	0
375	20250212	123700	99807372	1663	1663	1663	1663	1
376	20250212	123600	99805709	1663	1663	1663	1663	2
377	20250212	123500	99802383	1663	1663	1663	1663	6
378	20250212	123400	99792405	1663	1663	1663	1663	51
379	20250212	123300	99707592	1663	1663	1663	1663	0
380	20250212	123200	99707592	1663	1663	1663	1663	0
381	20250212	123100	99707592	1663	1663	1663	1663	0
382	20250212	123000	99707592	1663	1663	1663	1663	0
383	20250212	122900	99707592	1663	1663	1663	1663	4
384	20250212	122800	99700940	1663	1663	1663	1663	4
385	20250212	122700	99694288	1663	1663	1663	1663	27
386	20250212	122600	99649387	1663	1663	1663	1663	0
387	20250212	122500	99649387	1663	1663	1663	1663	0
388	20250212	122400	99649387	1663	1654	1663	1654	4880
389	20250212	122300	91573030	1654	1654	1654	1654	0
390	20250212	122200	91573030	1654	1654	1654	1654	0
391	20250212	122100	91573030	1654	1654	1654	1654	0
392	20250212	122000	91573030	1654	1654	1654	1654	0
393	20250212	121900	91573030	1654	1654	1654	1654	0
394	20250212	121800	91573030	1654	1654	1654	1654	2
395	20250212	121700	91569722	1654	1654	1654	1654	6
396	20250212	121600	91559798	1654	1654	1654	1654	0
397	20250212	121500	91559798	1654	1654	1654	1654	0
398	20250212	121400	91559798	1654	1654	1654	1654	1
399	20250212	121300	91558144	1655	1655	1655	1655	0
400	20250212	121200	91558144	1655	1655	1655	1655	1841
401	20250212	121100	88511289	1655	1655	1655	1655	0
402	20250212	121000	88511289	1655	1655	1655	1655	0
403	20250212	120900	88511289	1655	1655	1655	1655	0
404	20250212	120800	88511289	1655	1650	1655	1650	8405
405	20250212	120700	74601374	1650	1650	1650	1650	0
406	20250212	120600	74601374	1650	1650	1650	1650	0
407	20250212	120500	74601374	1650	1650	1650	1650	0
408	20250212	120400	74601374	1650	1650	1650	1650	2
409	20250212	120300	74598074	1650	1650	1650	1650	0
410	20250212	120200	74598074	1650	1650	1650	1650	0
411	20250212	120100	74598074	1650	1650	1650	1650	50
412	20250212	120000	74515574	1650	1650	1650	1650	0
413	20250212	115900	74515574	1650	1650	1650	1650	0
414	20250212	115800	74515574	1650	1650	1650	1650	0
415	20250212	115700	74515574	1650	1650	1650	1650	0
416	20250212	115600	74515574	1650	1650	1650	1650	0
417	20250212	115500	74515574	1650	1650	1650	1650	0
418	20250212	115400	74515574	1650	1650	1650	1650	0
419	20250212	115300	74515574	1650	1650	1650	1650	1
420	20250212	115200	74513924	1642	1642	1642	1642	0
421	20250212	115100	74513924	1642	1642	1642	1642	0
422	20250212	115000	74513924	1642	1642	1642	1642	0
423	20250212	114900	74513924	1642	1643	1643	1642	25
424	20250212	114800	74472862	1651	1651	1651	1651	0
425	20250212	114700	74472862	1651	1651	1651	1651	100
426	20250212	114600	74307762	1652	1652	1652	1652	0
427	20250212	114500	74307762	1652	1652	1652	1652	0
428	20250212	114400	74307762	1652	1654	1654	1652	777
429	20250212	114300	73023455	1655	1655	1655	1655	0
430	20250212	114200	73023455	1655	1655	1655	1655	0
431	20250212	114100	73023455	1655	1655	1655	1655	0
432	20250212	114000	73023455	1655	1655	1655	1655	0
433	20250212	113900	73023455	1655	1655	1655	1655	0
434	20250212	113800	73023455	1655	1655	1655	1655	0
435	20250212	113700	73023455	1655	1655	1655	1655	0
436	20250212	113600	73023455	1655	1655	1655	1655	0
437	20250212	113500	73023455	1655	1655	1655	1655	10330
438	20250212	113400	55927305	1663	1663	1663	1663	1
439	20250212	113300	55925642	1663	1663	1663	1663	0
440	20250212	113200	55925642	1663	1663	1663	1663	0
441	20250212	113100	55925642	1663	1663	1663	1663	0
442	20250212	113000	55925642	1663	1663	1663	1663	0
443	20250212	112900	55925642	1663	1663	1663	1663	0
444	20250212	112800	55925642	1663	1663	1663	1663	0
445	20250212	112700	55925642	1663	1663	1663	1663	0
446	20250212	112600	55925642	1663	1663	1663	1663	0
447	20250212	112500	55925642	1663	1663	1663	1663	0
448	20250212	112400	55925642	1663	1663	1663	1663	1
449	20250212	112300	55923979	1663	1663	1663	1663	0
450	20250212	112200	55923979	1663	1663	1663	1663	0
451	20250212	112100	55923979	1663	1663	1663	1663	0
452	20250212	112000	55923979	1663	1663	1663	1663	0
453	20250212	111900	55923979	1663	1663	1663	1663	0
454	20250212	111800	55923979	1663	1663	1663	1663	0
455	20250212	111700	55923979	1663	1663	1663	1663	0
456	20250212	111600	55923979	1663	1663	1663	1663	0
457	20250212	111500	55923979	1663	1663	1663	1663	0
458	20250212	111400	55923979	1663	1663	1663	1663	1
459	20250212	111300	55922316	1663	1663	1663	1663	0
460	20250212	111200	55922316	1663	1663	1663	1663	0
461	20250212	111100	55922316	1663	1663	1663	1663	0
462	20250212	111000	55922316	1663	1663	1663	1663	0
463	20250212	110900	55922316	1663	1663	1663	1663	0
464	20250212	110800	55922316	1663	1663	1663	1663	0
465	20250212	110700	55922316	1663	1663	1663	1663	93
466	20250212	110600	55767657	1663	1663	1663	1663	0
467	20250212	110500	55767657	1663	1663	1663	1663	0
468	20250212	110400	55767657	1663	1663	1663	1663	0
469	20250212	110300	55767657	1663	1663	1663	1663	0
470	20250212	110200	55767657	1663	1663	1663	1663	0
471	20250212	110100	55767657	1663	1663	1663	1663	0
472	20250212	110000	55767657	1663	1663	1663	1663	0
473	20250212	105900	55767657	1663	1663	1663	1663	0
474	20250212	105800	55767657	1663	1663	1663	1663	0
475	20250212	105700	55767657	1663	1663	1663	1663	0
476	20250212	105600	55767657	1663	1663	1663	1663	0
477	20250212	105500	55767657	1663	1663	1663	1663	0
478	20250212	105400	55767657	1663	1663	1663	1663	0
479	20250212	105300	55767657	1663	1663	1663	1663	0
480	20250212	105200	55767657	1663	1663	1663	1663	0
481	20250212	105100	55767657	1663	1663	1663	1663	0
482	20250212	105000	55767657	1663	1663	1663	1663	0
483	20250212	104900	55767657	1663	1663	1663	1663	0
484	20250212	104800	55767657	1663	1663	1663	1663	0
485	20250212	104700	55767657	1663	1663	1663	1663	0
486	20250212	104600	55767657	1663	1663	1663	1663	1
487	20250212	104500	55765994	1655	1655	1655	1655	0
488	20250212	104400	55765994	1655	1655	1655	1655	0
489	20250212	104300	55765994	1655	1655	1655	1655	0
490	20250212	104200	55765994	1655	1655	1655	1655	1
491	20250212	104100	55764339	1663	1663	1663	1663	0
492	20250212	104000	55764339	1663	1663	1663	1663	0
493	20250212	103900	55764339	1663	1663	1663	1663	0
494	20250212	103800	55764339	1663	1655	1663	1655	89
495	20250212	103700	55617036	1663	1663	1663	1663	0
496	20250212	103600	55617036	1663	1663	1663	1663	0
497	20250212	103500	55617036	1663	1663	1663	1663	0
498	20250212	103400	55617036	1663	1663	1663	1663	0
499	20250212	103300	55617036	1663	1663	1663	1663	0
500	20250212	103200	55617036	1663	1663	1663	1663	0
501	20250212	103100	55617036	1663	1663	1663	1663	1
502	20250212	103000	55615373	1660	1660	1660	1660	8800
503	20250212	102900	41007373	1660	1661	1661	1660	198
504	20250212	102800	40678514	1671	1671	1671	1671	0
505	20250212	102700	40678514	1671	1671	1671	1671	0
506	20250212	102600	40678514	1671	1671	1671	1671	0
507	20250212	102500	40678514	1671	1671	1671	1671	0
508	20250212	102400	40678514	1671	1671	1671	1671	0
509	20250212	102300	40678514	1671	1671	1671	1671	0
510	20250212	102200	40678514	1671	1671	1671	1671	0
511	20250212	102100	40678514	1671	1671	1671	1671	0
512	20250212	102000	40678514	1671	1671	1671	1671	0
513	20250212	101900	40678514	1671	1671	1671	1671	0
514	20250212	101800	40678514	1671	1671	1671	1671	0
515	20250212	101700	40678514	1671	1671	1671	1671	0
516	20250212	101600	40678514	1671	1671	1671	1671	0
517	20250212	101500	40678514	1671	1671	1671	1671	4
518	20250212	101400	40671830	1661	1671	1671	1661	11
519	20250212	101300	40653549	1661	1661	1661	1661	0
520	20250212	101200	40653549	1661	1661	1661	1661	200
521	20250212	101100	40321349	1660	1660	1660	1660	0
522	20250212	101000	40321349	1660	1662	1662	1660	3071
523	20250212	100900	35221885	1662	1662	1662	1662	1
524	20250212	100800	35220223	1672	1672	1672	1672	0
525	20250212	100700	35220223	1672	1672	1672	1672	0
526	20250212	100600	35220223	1672	1672	1672	1672	0
527	20250212	100500	35220223	1672	1672	1672	1672	0
528	20250212	100400	35220223	1672	1672	1672	1672	100
529	20250212	100300	35053023	1674	1674	1674	1674	0
530	20250212	100200	35053023	1674	1674	1674	1674	0
531	20250212	100100	35053023	1674	1674	1674	1674	0
532	20250212	100000	35053023	1674	1673	1674	1673	5
533	20250212	095900	35044656	1673	1673	1673	1673	3
534	20250212	095800	35039637	1674	1674	1674	1674	0
535	20250212	095700	35039637	1674	1664	1674	1660	223
536	20250212	095600	34668371	1674	1674	1674	1674	0
537	20250212	095500	34668371	1674	1674	1674	1674	0
538	20250212	095400	34668371	1674	1674	1674	1674	0
539	20250212	095300	34668371	1674	1674	1674	1674	0
540	20250212	095200	34668371	1674	1674	1674	1674	50
541	20250212	095100	34584671	1674	1674	1674	1674	0
542	20250212	095000	34584671	1674	1674	1674	1674	0
543	20250212	094900	34584671	1674	1674	1674	1674	0
544	20250212	094800	34584671	1674	1674	1674	1674	0
545	20250212	094700	34584671	1674	1674	1674	1674	1
546	20250212	094600	34582997	1664	1664	1664	1664	494
547	20250212	094500	33760981	1674	1674	1674	1674	1
548	20250212	094400	33759307	1664	1664	1664	1664	15
549	20250212	094300	33734347	1675	1675	1675	1675	0
550	20250212	094200	33734347	1675	1675	1675	1675	0
551	20250212	094100	33734347	1675	1675	1675	1675	0
552	20250212	094000	33734347	1675	1675	1675	1675	0
553	20250212	093900	33734347	1675	1675	1675	1675	0
554	20250212	093800	33734347	1675	1675	1675	1675	0
555	20250212	093700	33734347	1675	1675	1675	1675	50
556	20250212	093600	33650597	1675	1675	1676	1675	101
557	20250212	093500	33481323	1676	1676	1676	1676	0
558	20250212	093400	33481323	1676	1676	1676	1676	0
559	20250212	093300	33481323	1676	1676	1676	1676	6
560	20250212	093200	33471267	1678	1678	1678	1678	0
561	20250212	093100	33471267	1678	1678	1678	1678	1
562	20250212	093000	33469589	1678	1678	1678	1678	0
563	20250212	092900	33469589	1678	1678	1678	1678	0
564	20250212	092800	33469589	1678	1678	1678	1678	1
565	20250212	092700	33467911	1664	1664	1664	1664	15
566	20250212	092600	33442951	1664	1664	1664	1664	0
567	20250212	092500	33442951	1664	1664	1664	1664	0
568	20250212	092400	33442951	1664	1668	1668	1664	5000
569	20250212	092300	25120119	1679	1679	1679	1679	0
570	20250212	092200	25120119	1679	1679	1679	1679	0
571	20250212	092100	25120119	1679	1679	1679	1679	1
572	20250212	092000	25118440	1679	1679	1679	1679	6
573	20250212	091900	25108366	1679	1679	1679	1679	0
574	20250212	091800	25108366	1679	1679	1679	1679	7
575	20250212	091700	25096613	1679	1679	1679	1679	0
576	20250212	091600	25096613	1679	1679	1679	1679	0
577	20250212	091500	25096613	1679	1669	1679	1669	106
578	20250212	091400	24919648	1669	1668	1669	1668	4517
579	20250212	091300	17385079	1668	1668	1668	1668	66
580	20250212	091200	17274991	1668	1668	1668	1668	62
581	20250212	091100	17171575	1668	1667	1668	1655	10201
582	20250212	091000	286316	1667	1667	1667	1667	1
583	20250212	090900	284649	1660	1660	1660	1660	13
584	20250212	090800	263069	1667	1668	1668	1667	4
585	20250212	090700	256398	1667	1667	1668	1667	33
586	20250212	090600	201364	1667	1667	1667	1667	3
587	20250212	090500	196363	1667	1667	1667	1667	13
588	20250212	090400	174692	1668	1668	1668	1668	59
589	20250212	090300	76280	1668	1668	1668	1668	0
590	20250212	090200	76280	1668	1668	1668	1668	0
591	20250212	090100	76280	1668	1660	1668	1660	21
592	20250212	090000	41300	1652	1652	1652	1652	25