KissMeData/088790/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	200200	51550471	1770	1770	1770	1770	1213
3	20250210	200100	51550471	1770	1770	1770	1770	0
4	20250210	200000	51550471	1770	1770	1770	1770	0
5	20250210	195900	51550471	1770	1770	1770	1770	0
6	20250210	195800	51550471	1770	1770	1770	1770	0
7	20250210	195700	51550471	1770	1770	1770	1770	0
8	20250210	195600	51550471	1770	1770	1770	1770	0
9	20250210	195500	51550471	1770	1770	1770	1770	0
10	20250210	195400	51550471	1770	1770	1770	1770	0
11	20250210	195300	51550471	1770	1770	1770	1770	0
12	20250210	195200	51550471	1770	1770	1770	1770	0
13	20250210	195100	51550471	1770	1770	1770	1770	0
14	20250210	195000	51550471	1770	1770	1770	1770	0
15	20250210	194900	51550471	1770	1770	1770	1770	0
16	20250210	194800	51550471	1770	1770	1770	1770	0
17	20250210	194700	51550471	1770	1770	1770	1770	0
18	20250210	194600	51550471	1770	1770	1770	1770	0
19	20250210	194500	51550471	1770	1770	1770	1770	0
20	20250210	194400	51550471	1770	1770	1770	1770	0
21	20250210	194300	51550471	1770	1770	1770	1770	0
22	20250210	194200	51550471	1770	1770	1770	1770	0
23	20250210	194100	51550471	1770	1770	1770	1770	0
24	20250210	194000	51550471	1770	1770	1770	1770	0
25	20250210	193900	51550471	1770	1770	1770	1770	0
26	20250210	193800	51550471	1770	1770	1770	1770	0
27	20250210	193700	51550471	1770	1770	1770	1770	0
28	20250210	193600	51550471	1770	1770	1770	1770	0
29	20250210	193500	51550471	1770	1770	1770	1770	0
30	20250210	193400	51550471	1770	1770	1770	1770	0
31	20250210	193300	51550471	1770	1770	1770	1770	0
32	20250210	193200	51550471	1770	1770	1770	1770	1213
33	20250210	193100	51550471	1770	1770	1770	1770	0
34	20250210	193000	51550471	1770	1770	1770	1770	0
35	20250210	192900	51550471	1770	1770	1770	1770	0
36	20250210	192800	51550471	1770	1770	1770	1770	0
37	20250210	192700	51550471	1770	1770	1770	1770	0
38	20250210	192600	51550471	1770	1770	1770	1770	0
39	20250210	192500	51550471	1770	1770	1770	1770	0
40	20250210	192400	51550471	1770	1770	1770	1770	0
41	20250210	192300	51550471	1770	1770	1770	1770	0
42	20250210	192200	51550471	1770	1770	1770	1770	0
43	20250210	192100	51550471	1770	1770	1770	1770	0
44	20250210	192000	51550471	1770	1770	1770	1770	0
45	20250210	191900	51550471	1770	1770	1770	1770	0
46	20250210	191800	51550471	1770	1770	1770	1770	0
47	20250210	191700	51550471	1770	1770	1770	1770	0
48	20250210	191600	51550471	1770	1770	1770	1770	0
49	20250210	191500	51550471	1770	1770	1770	1770	0
50	20250210	191400	51550471	1770	1770	1770	1770	0
51	20250210	191300	51550471	1770	1770	1770	1770	0
52	20250210	191200	51550471	1770	1770	1770	1770	0
53	20250210	191100	51550471	1770	1770	1770	1770	0
54	20250210	191000	51550471	1770	1770	1770	1770	0
55	20250210	190900	51550471	1770	1770	1770	1770	0
56	20250210	190800	51550471	1770	1770	1770	1770	0
57	20250210	190700	51550471	1770	1770	1770	1770	0
58	20250210	190600	51550471	1770	1770	1770	1770	0
59	20250210	190500	51550471	1770	1770	1770	1770	0
60	20250210	190400	51550471	1770	1770	1770	1770	0
61	20250210	190300	51550471	1770	1770	1770	1770	0
62	20250210	190200	51550471	1770	1770	1770	1770	1213
63	20250210	190100	51550471	1770	1770	1770	1770	0
64	20250210	190000	51550471	1770	1770	1770	1770	0
65	20250210	185900	51550471	1770	1770	1770	1770	0
66	20250210	185800	51550471	1770	1770	1770	1770	0
67	20250210	185700	51550471	1770	1770	1770	1770	0
68	20250210	185600	51550471	1770	1770	1770	1770	0
69	20250210	185500	51550471	1770	1770	1770	1770	0
70	20250210	185400	51550471	1770	1770	1770	1770	0
71	20250210	185300	51550471	1770	1770	1770	1770	0
72	20250210	185200	51550471	1770	1770	1770	1770	0
73	20250210	185100	51550471	1770	1770	1770	1770	0
74	20250210	185000	51550471	1770	1770	1770	1770	0
75	20250210	184900	51550471	1770	1770	1770	1770	0
76	20250210	184800	51550471	1770	1770	1770	1770	0
77	20250210	184700	51550471	1770	1770	1770	1770	0
78	20250210	184600	51550471	1770	1770	1770	1770	0
79	20250210	184500	51550471	1770	1770	1770	1770	0
80	20250210	184400	51550471	1770	1770	1770	1770	0
81	20250210	184300	51550471	1770	1770	1770	1770	0
82	20250210	184200	51550471	1770	1770	1770	1770	0
83	20250210	184100	51550471	1770	1770	1770	1770	0
84	20250210	184000	51550471	1770	1770	1770	1770	0
85	20250210	183900	51550471	1770	1770	1770	1770	0
86	20250210	183800	51550471	1770	1770	1770	1770	0
87	20250210	183700	51550471	1770	1770	1770	1770	0
88	20250210	183600	51550471	1770	1770	1770	1770	0
89	20250210	183500	51550471	1770	1770	1770	1770	0
90	20250210	183400	51550471	1770	1770	1770	1770	0
91	20250210	183300	51550471	1770	1770	1770	1770	0
92	20250210	183200	51550471	1770	1770	1770	1770	1213
93	20250210	183100	51550471	1770	1770	1770	1770	0
94	20250210	183000	51550471	1770	1770	1770	1770	0
95	20250210	182900	51550471	1770	1770	1770	1770	0
96	20250210	182800	51550471	1770	1770	1770	1770	0
97	20250210	182700	51550471	1770	1770	1770	1770	0
98	20250210	182600	51550471	1770	1770	1770	1770	0
99	20250210	182500	51550471	1770	1770	1770	1770	0
100	20250210	182400	51550471	1770	1770	1770	1770	0
101	20250210	182300	51550471	1770	1770	1770	1770	0
102	20250210	182200	51550471	1770	1770	1770	1770	0
103	20250210	182100	51550471	1770	1770	1770	1770	0
104	20250210	182000	51550471	1770	1770	1770	1770	0
105	20250210	181900	51550471	1770	1770	1770	1770	0
106	20250210	181800	51550471	1770	1770	1770	1770	0
107	20250210	181700	51550471	1770	1770	1770	1770	0
108	20250210	181600	51550471	1770	1770	1770	1770	0
109	20250210	181500	51550471	1770	1770	1770	1770	0
110	20250210	181400	51550471	1770	1770	1770	1770	0
111	20250210	181300	51550471	1770	1770	1770	1770	0
112	20250210	181200	51550471	1770	1770	1770	1770	0
113	20250210	181100	51550471	1770	1770	1770	1770	0
114	20250210	181000	51550471	1770	1770	1770	1770	0
115	20250210	180900	51550471	1770	1770	1770	1770	0
116	20250210	180800	51550471	1770	1770	1770	1770	0
117	20250210	180700	51550471	1770	1770	1770	1770	0
118	20250210	180600	51550471	1770	1770	1770	1770	0
119	20250210	180500	51550471	1770	1770	1770	1770	0
120	20250210	180400	51550471	1770	1770	1770	1770	0
121	20250210	180300	51550471	1770	1770	1770	1770	0
122	20250210	180200	51550471	1770	1770	1770	1770	1213
123	20250210	180100	51550471	1770	1770	1770	1770	0
124	20250210	180000	51550471	1770	1770	1770	1770	0
125	20250210	175900	51550471	1770	1770	1770	1770	0
126	20250210	175800	51550471	1770	1770	1770	1770	0
127	20250210	175700	51550471	1770	1770	1770	1770	0
128	20250210	175600	51550471	1770	1770	1770	1770	0
129	20250210	175500	51550471	1770	1770	1770	1770	0
130	20250210	175400	51550471	1770	1770	1770	1770	0
131	20250210	175300	51550471	1770	1770	1770	1770	0
132	20250210	175200	51550471	1770	1770	1770	1770	0
133	20250210	175100	51550471	1770	1770	1770	1770	0
134	20250210	175000	51550471	1770	1770	1770	1770	0
135	20250210	174900	51550471	1770	1770	1770	1770	0
136	20250210	174800	51550471	1770	1770	1770	1770	0
137	20250210	174700	51550471	1770	1770	1770	1770	0
138	20250210	174600	51550471	1770	1770	1770	1770	0
139	20250210	174500	51550471	1770	1770	1770	1770	0
140	20250210	174400	51550471	1770	1770	1770	1770	0
141	20250210	174300	51550471	1770	1770	1770	1770	0
142	20250210	174200	51550471	1770	1770	1770	1770	0
143	20250210	174100	51550471	1770	1770	1770	1770	0
144	20250210	174000	51550471	1770	1770	1770	1770	0
145	20250210	173900	51550471	1770	1770	1770	1770	0
146	20250210	173800	51550471	1770	1770	1770	1770	0
147	20250210	173700	51550471	1770	1770	1770	1770	0
148	20250210	173600	51550471	1770	1770	1770	1770	0
149	20250210	173500	51550471	1770	1770	1770	1770	0
150	20250210	173400	51550471	1770	1770	1770	1770	0
151	20250210	173300	51550471	1770	1770	1770	1770	0
152	20250210	173200	51550471	1770	1770	1770	1770	1213
153	20250210	173100	51550471	1770	1770	1770	1770	0
154	20250210	173000	51550471	1770	1770	1770	1770	0
155	20250210	172900	51550471	1770	1770	1770	1770	0
156	20250210	172800	51550471	1770	1770	1770	1770	0
157	20250210	172700	51550471	1770	1770	1770	1770	0
158	20250210	172600	51550471	1770	1770	1770	1770	0
159	20250210	172500	51550471	1770	1770	1770	1770	0
160	20250210	172400	51550471	1770	1770	1770	1770	0
161	20250210	172300	51550471	1770	1770	1770	1770	0
162	20250210	172200	51550471	1770	1770	1770	1770	0
163	20250210	172100	51550471	1770	1770	1770	1770	0
164	20250210	172000	51550471	1770	1770	1770	1770	0
165	20250210	171900	51550471	1770	1770	1770	1770	0
166	20250210	171800	51550471	1770	1770	1770	1770	0
167	20250210	171700	51550471	1770	1770	1770	1770	0
168	20250210	171600	51550471	1770	1770	1770	1770	0
169	20250210	171500	51550471	1770	1770	1770	1770	0
170	20250210	171400	51550471	1770	1770	1770	1770	0
171	20250210	171300	51550471	1770	1770	1770	1770	0
172	20250210	171200	51550471	1770	1770	1770	1770	0
173	20250210	171100	51550471	1770	1770	1770	1770	0
174	20250210	171000	51550471	1770	1770	1770	1770	0
175	20250210	170900	51550471	1770	1770	1770	1770	0
176	20250210	170800	51550471	1770	1770	1770	1770	0
177	20250210	170700	51550471	1770	1770	1770	1770	0
178	20250210	170600	51550471	1770	1770	1770	1770	0
179	20250210	170500	51550471	1770	1770	1770	1770	0
180	20250210	170400	51550471	1770	1770	1770	1770	0
181	20250210	170300	51550471	1770	1770	1770	1770	0
182	20250210	170200	51550471	1770	1770	1770	1770	1213
183	20250210	170100	51550471	1770	1770	1770	1770	0
184	20250210	170000	51550471	1770	1770	1770	1770	0
185	20250210	165900	51550471	1770	1770	1770	1770	0
186	20250210	165800	51550471	1770	1770	1770	1770	0
187	20250210	165700	51550471	1770	1770	1770	1770	0
188	20250210	165600	51550471	1770	1770	1770	1770	0
189	20250210	165500	51550471	1770	1770	1770	1770	0
190	20250210	165400	51550471	1770	1770	1770	1770	0
191	20250210	165300	51550471	1770	1770	1770	1770	0
192	20250210	165200	51550471	1770	1770	1770	1770	0
193	20250210	165100	51550471	1770	1770	1770	1770	0
194	20250210	165000	51550471	1770	1770	1770	1770	0
195	20250210	164900	51550471	1770	1770	1770	1770	0
196	20250210	164800	51550471	1770	1770	1770	1770	0
197	20250210	164700	51550471	1770	1770	1770	1770	0
198	20250210	164600	51550471	1770	1770	1770	1770	0
199	20250210	164500	51550471	1770	1770	1770	1770	0
200	20250210	164400	51550471	1770	1770	1770	1770	0
201	20250210	164300	51550471	1770	1770	1770	1770	0
202	20250210	164200	51550471	1770	1770	1770	1770	0
203	20250210	164100	51550471	1770	1770	1770	1770	0
204	20250210	164000	51550471	1770	1770	1770	1770	0
205	20250210	163900	51550471	1770	1770	1770	1770	0
206	20250210	163800	51550471	1770	1770	1770	1770	0
207	20250210	163700	51550471	1770	1770	1770	1770	0
208	20250210	163600	51550471	1770	1770	1770	1770	0
209	20250210	163500	51550471	1770	1770	1770	1770	0
210	20250210	163400	51550471	1770	1770	1770	1770	0
211	20250210	163300	51550471	1770	1770	1770	1770	0
212	20250210	163200	51550471	1770	1770	1770	1770	1213
213	20250210	163100	51550471	1770	1770	1770	1770	0
214	20250210	163000	51550471	1770	1770	1770	1770	0
215	20250210	162900	51550471	1770	1770	1770	1770	0
216	20250210	162800	51550471	1770	1770	1770	1770	0
217	20250210	162700	51550471	1770	1770	1770	1770	0
218	20250210	162600	51550471	1770	1770	1770	1770	0
219	20250210	162500	51550471	1770	1770	1770	1770	0
220	20250210	162400	51550471	1770	1770	1770	1770	0
221	20250210	162300	51550471	1770	1770	1770	1770	0
222	20250210	162200	51550471	1770	1770	1770	1770	0
223	20250210	162100	51550471	1770	1770	1770	1770	0
224	20250210	162000	51550471	1770	1770	1770	1770	0
225	20250210	161900	51550471	1770	1770	1770	1770	0
226	20250210	161800	51550471	1770	1770	1770	1770	0
227	20250210	161700	51550471	1770	1770	1770	1770	0
228	20250210	161600	51550471	1770	1770	1770	1770	0
229	20250210	161500	51550471	1770	1770	1770	1770	0
230	20250210	161400	51550471	1770	1770	1770	1770	0
231	20250210	161300	51550471	1770	1770	1770	1770	0
232	20250210	161200	51550471	1770	1770	1770	1770	0
233	20250210	161100	51550471	1770	1770	1770	1770	0
234	20250210	161000	51550471	1770	1770	1770	1770	0
235	20250210	160900	51550471	1770	1770	1770	1770	0
236	20250210	160800	51550471	1770	1770	1770	1770	0
237	20250210	160700	51550471	1770	1770	1770	1770	0
238	20250210	160600	51550471	1770	1770	1770	1770	0
239	20250210	160500	51550471	1770	1770	1770	1770	0
240	20250210	160400	51550471	1770	1770	1770	1770	0
241	20250210	160300	51550471	1770	1770	1770	1770	0
242	20250210	160200	51550471	1770	1770	1770	1770	1213
243	20250210	160100	51550471	1770	1770	1770	1770	0
244	20250210	160000	51550471	1770	1770	1770	1770	0
245	20250210	155900	51550471	1770	1770	1770	1770	0
246	20250210	155800	51550471	1770	1770	1770	1770	0
247	20250210	155700	51550471	1770	1770	1770	1770	0
248	20250210	155600	51550471	1770	1770	1770	1770	0
249	20250210	155500	51550471	1770	1770	1770	1770	0
250	20250210	155400	51550471	1770	1770	1770	1770	0
251	20250210	155300	51550471	1770	1770	1770	1770	0
252	20250210	155200	51550471	1770	1770	1770	1770	0
253	20250210	155100	51550471	1770	1770	1770	1770	0
254	20250210	155000	51550471	1770	1770	1770	1770	0
255	20250210	154900	51550471	1770	1770	1770	1770	0
256	20250210	154800	51550471	1770	1770	1770	1770	0
257	20250210	154700	51550471	1770	1770	1770	1770	0
258	20250210	154600	51550471	1770	1770	1770	1770	0
259	20250210	154500	51550471	1770	1770	1770	1770	0
260	20250210	154400	51550471	1770	1770	1770	1770	0
261	20250210	154300	51550471	1770	1770	1770	1770	0
262	20250210	154200	51550471	1770	1770	1770	1770	0
263	20250210	154100	51550471	1770	1770	1770	1770	0
264	20250210	154000	51550471	1770	1770	1770	1770	0
265	20250210	153900	51550471	1770	1770	1770	1770	0
266	20250210	153800	51550471	1770	1770	1770	1770	0
267	20250210	153700	51550471	1770	1770	1770	1770	0
268	20250210	153600	51550471	1770	1770	1770	1770	0
269	20250210	153500	51550471	1770	1770	1770	1770	0
270	20250210	153400	51550471	1770	1770	1770	1770	0
271	20250210	153300	51550471	1770	1770	1770	1770	0
272	20250210	153200	51550471	1770	1770	1770	1770	1213
273	20250210	153100	51550471	1770	1770	1770	1770	0
274	20250210	153000	51550471	1770	1770	1770	1770	1213
275	20250210	152900	49403461	1792	1792	1792	1792	0
276	20250210	152800	49403461	1792	1792	1792	1792	0
277	20250210	152700	49403461	1792	1792	1792	1792	0
278	20250210	152600	49403461	1792	1792	1792	1792	0
279	20250210	152500	49403461	1792	1792	1792	1792	0
280	20250210	152400	49403461	1792	1792	1792	1792	0
281	20250210	152300	49403461	1792	1792	1792	1792	0
282	20250210	152200	49403461	1792	1792	1792	1792	0
283	20250210	152100	49403461	1792	1792	1792	1792	0
284	20250210	152000	49403461	1792	1792	1792	1792	0
285	20250210	151900	49403461	1792	1781	1792	1781	50
286	20250210	151800	49314344	1773	1773	1773	1773	0
287	20250210	151700	49314344	1773	1773	1773	1773	0
288	20250210	151600	49314344	1773	1773	1773	1773	0
289	20250210	151500	49314344	1773	1773	1773	1773	5
290	20250210	151400	49305479	1773	1773	1773	1773	5
291	20250210	151300	49296614	1773	1773	1773	1773	5
292	20250210	151200	49287749	1773	1773	1773	1773	5
293	20250210	151100	49278884	1780	1778	1780	1778	15
294	20250210	151000	49252194	1778	1773	1778	1773	90
295	20250210	150900	49092257	1773	1773	1773	1773	5
296	20250210	150800	49083392	1773	1773	1773	1773	5
297	20250210	150700	49074527	1773	1773	1773	1773	5
298	20250210	150600	49065662	1773	1773	1773	1773	5
299	20250210	150500	49056797	1773	1773	1773	1773	5
300	20250210	150400	49047932	1773	1773	1773	1773	5
301	20250210	150300	49039067	1773	1773	1773	1773	5
302	20250210	150200	49030202	1773	1773	1773	1773	5
303	20250210	150100	49021337	1773	1773	1773	1773	5
304	20250210	150000	49012472	1773	1773	1773	1773	5
305	20250210	145900	49003607	1773	1773	1773	1773	5
306	20250210	145800	48994742	1773	1773	1773	1773	5
307	20250210	145700	48985877	1773	1773	1773	1773	5
308	20250210	145600	48977012	1773	1773	1773	1773	5
309	20250210	145500	48968147	1773	1773	1773	1773	5
310	20250210	145400	48959282	1773	1773	1773	1773	5
311	20250210	145300	48950417	1773	1773	1773	1773	5
312	20250210	145200	48941552	1773	1773	1773	1773	5
313	20250210	145100	48932687	1773	1773	1773	1773	5
314	20250210	145000	48923822	1773	1773	1773	1773	5
315	20250210	144900	48914957	1773	1773	1773	1773	5
316	20250210	144800	48906092	1773	1773	1773	1773	5
317	20250210	144700	48897227	1773	1773	1773	1773	5
318	20250210	144600	48888362	1773	1773	1773	1773	10
319	20250210	144500	48870632	1773	1773	1773	1773	5
320	20250210	144400	48861767	1773	1773	1773	1773	5
321	20250210	144300	48852902	1773	1773	1773	1773	5
322	20250210	144200	48844037	1773	1773	1773	1773	5
323	20250210	144100	48835172	1773	1773	1773	1773	5
324	20250210	144000	48826307	1773	1773	1773	1773	5
325	20250210	143900	48817442	1773	1773	1773	1773	5
326	20250210	143800	48808577	1773	1773	1773	1773	5
327	20250210	143700	48799712	1773	1773	1773	1773	5
328	20250210	143600	48790847	1773	1773	1773	1773	5
329	20250210	143500	48781982	1773	1773	1773	1773	5
330	20250210	143400	48773117	1773	1773	1773	1773	5
331	20250210	143300	48764252	1773	1773	1773	1773	5
332	20250210	143200	48755387	1773	1773	1773	1773	5
333	20250210	143100	48746522	1773	1773	1773	1773	5
334	20250210	143000	48737657	1773	1773	1773	1773	5
335	20250210	142900	48728792	1773	1773	1773	1773	5
336	20250210	142800	48719927	1773	1773	1773	1773	6
337	20250210	142700	48709289	1772	1772	1772	1772	5
338	20250210	142600	48700429	1772	1772	1772	1772	5
339	20250210	142500	48691569	1772	1772	1772	1772	5
340	20250210	142400	48682709	1772	1772	1772	1772	5
341	20250210	142300	48673849	1772	1772	1772	1772	10
342	20250210	142200	48656129	1772	1772	1772	1772	5
343	20250210	142100	48647269	1772	1772	1772	1772	5
344	20250210	142000	48638409	1772	1772	1772	1772	5
345	20250210	141900	48629549	1772	1772	1772	1772	5
346	20250210	141800	48620689	1772	1772	1772	1772	5
347	20250210	141700	48611829	1772	1772	1772	1772	5
348	20250210	141600	48602969	1772	1772	1772	1772	5
349	20250210	141500	48594109	1772	1772	1772	1772	5
350	20250210	141400	48585249	1772	1772	1772	1772	5
351	20250210	141300	48576389	1772	1772	1772	1772	5
352	20250210	141200	48567529	1772	1772	1772	1772	5
353	20250210	141100	48558669	1772	1772	1772	1772	5
354	20250210	141000	48549809	1772	1772	1772	1772	5
355	20250210	140900	48540949	1772	1772	1772	1772	5
356	20250210	140800	48532089	1772	1772	1772	1772	5
357	20250210	140700	48523229	1772	1774	1774	1772	6
358	20250210	140600	48512595	1772	1772	1772	1772	5
359	20250210	140500	48503735	1772	1772	1772	1772	5
360	20250210	140400	48494875	1772	1772	1772	1772	10
361	20250210	140300	48477155	1772	1772	1772	1772	5
362	20250210	140200	48468295	1772	1772	1772	1772	5
363	20250210	140100	48459435	1772	1772	1772	1772	5
364	20250210	140000	48450575	1772	1772	1772	1772	5
365	20250210	135900	48441715	1772	1772	1772	1772	5
366	20250210	135800	48432855	1772	1772	1772	1772	5
367	20250210	135700	48423995	1772	1772	1772	1772	5
368	20250210	135600	48415135	1770	1772	1773	1770	1169
369	20250210	135500	46343659	1771	1770	1771	1770	14
370	20250210	135400	46318870	1770	1770	1770	1770	5
371	20250210	135300	46310020	1770	1772	1772	1770	1151
372	20250210	135200	44270458	1770	1770	1770	1770	5
373	20250210	135100	44261608	1770	1770	1770	1770	5
374	20250210	135000	44252758	1770	1770	1770	1770	5
375	20250210	134900	44243908	1770	1771	1771	1770	1005
376	20250210	134800	42464058	1770	1770	1770	1770	5
377	20250210	134700	42455208	1770	1770	1770	1770	5
378	20250210	134600	42446358	1770	1770	1770	1770	5
379	20250210	134500	42437508	1770	1770	1770	1770	13
380	20250210	134400	42414498	1770	1770	1770	1770	5
381	20250210	134300	42405648	1770	1770	1770	1770	5
382	20250210	134200	42396798	1773	1773	1773	1773	2
383	20250210	134100	42393252	1776	1776	1776	1776	8
384	20250210	134000	42379044	1776	1776	1776	1776	5
385	20250210	133900	42370164	1779	1779	1779	1779	0
386	20250210	133800	42370164	1779	1779	1779	1779	0
387	20250210	133700	42370164	1779	1779	1779	1779	0
388	20250210	133600	42370164	1779	1779	1779	1779	0
389	20250210	133500	42370164	1779	1779	1779	1779	0
390	20250210	133400	42370164	1779	1779	1779	1779	0
391	20250210	133300	42370164	1779	1779	1779	1779	0
392	20250210	133200	42370164	1779	1780	1780	1779	35
393	20250210	133100	42307865	1780	1780	1780	1780	65
394	20250210	133000	42192165	1780	1780	1780	1780	0
395	20250210	132900	42192165	1780	1780	1780	1780	0
396	20250210	132800	42192165	1780	1781	1781	1780	572
397	20250210	132700	41173434	1786	1786	1786	1786	0
398	20250210	132600	41173434	1786	1786	1786	1786	1122
399	20250210	132500	39169542	1791	1791	1791	1791	33
400	20250210	132400	39110439	1791	1791	1791	1791	0
401	20250210	132300	39110439	1791	1791	1791	1791	0
402	20250210	132200	39110439	1791	1791	1791	1791	0
403	20250210	132100	39110439	1791	1791	1791	1791	0
404	20250210	132000	39110439	1791	1791	1791	1791	0
405	20250210	131900	39110439	1791	1791	1791	1791	0
406	20250210	131800	39110439	1791	1791	1791	1791	0
407	20250210	131700	39110439	1791	1791	1791	1791	0
408	20250210	131600	39110439	1791	1791	1791	1791	0
409	20250210	131500	39110439	1791	1791	1791	1791	0
410	20250210	131400	39110439	1791	1791	1791	1791	0
411	20250210	131300	39110439	1791	1786	1791	1784	1132
412	20250210	131200	37088702	1791	1791	1791	1791	8
413	20250210	131100	37074374	1791	1791	1791	1791	0
414	20250210	131000	37074374	1791	1791	1791	1791	0
415	20250210	130900	37074374	1791	1791	1791	1791	0
416	20250210	130800	37074374	1791	1791	1791	1791	0
417	20250210	130700	37074374	1791	1791	1791	1791	0
418	20250210	130600	37074374	1791	1791	1791	1786	3
419	20250210	130500	37069006	1790	1790	1790	1790	2
420	20250210	130400	37065426	1793	1793	1793	1793	0
421	20250210	130300	37065426	1793	1793	1793	1793	0
422	20250210	130200	37065426	1793	1790	1793	1790	2
423	20250210	130100	37061843	1793	1793	1793	1793	0
424	20250210	130000	37061843	1793	1793	1793	1793	0
425	20250210	125900	37061843	1793	1793	1793	1793	0
426	20250210	125800	37061843	1793	1793	1793	1793	0
427	20250210	125700	37061843	1793	1793	1793	1793	0
428	20250210	125600	37061843	1793	1793	1793	1793	0
429	20250210	125500	37061843	1793	1793	1793	1793	0
430	20250210	125400	37061843	1793	1793	1793	1793	0
431	20250210	125300	37061843	1793	1793	1793	1793	0
432	20250210	125200	37061843	1793	1793	1793	1793	0
433	20250210	125100	37061843	1793	1793	1793	1793	0
434	20250210	125000	37061843	1793	1793	1793	1793	0
435	20250210	124900	37061843	1793	1793	1793	1793	0
436	20250210	124800	37061843	1793	1793	1793	1793	0
437	20250210	124700	37061843	1793	1793	1793	1793	0
438	20250210	124600	37061843	1793	1793	1793	1793	0
439	20250210	124500	37061843	1793	1793	1793	1793	0
440	20250210	124400	37061843	1793	1793	1793	1793	0
441	20250210	124300	37061843	1793	1793	1793	1793	0
442	20250210	124200	37061843	1793	1793	1793	1793	0
443	20250210	124100	37061843	1793	1793	1793	1793	0
444	20250210	124000	37061843	1793	1793	1793	1793	0
445	20250210	123900	37061843	1793	1793	1793	1793	0
446	20250210	123800	37061843	1793	1793	1793	1793	0
447	20250210	123700	37061843	1793	1793	1793	1793	0
448	20250210	123600	37061843	1793	1793	1793	1793	0
449	20250210	123500	37061843	1793	1793	1793	1793	0
450	20250210	123400	37061843	1793	1793	1793	1793	1
451	20250210	123300	37060050	1789	1789	1789	1789	1
452	20250210	123200	37058261	1789	1784	1795	1784	13
453	20250210	123100	37035034	1781	1781	1781	1781	0
454	20250210	123000	37035034	1781	1782	1782	1781	13
455	20250210	122900	37011871	1782	1790	1790	1782	56
456	20250210	122800	36911777	1793	1793	1793	1793	0
457	20250210	122700	36911777	1793	1793	1793	1793	0
458	20250210	122600	36911777	1793	1793	1793	1793	0
459	20250210	122500	36911777	1793	1793	1793	1793	0
460	20250210	122400	36911777	1793	1793	1793	1793	0
461	20250210	122300	36911777	1793	1793	1793	1793	0
462	20250210	122200	36911777	1793	1793	1793	1793	0
463	20250210	122100	36911777	1793	1793	1793	1793	1
464	20250210	122000	36909984	1791	1791	1791	1791	1
465	20250210	121900	36908193	1795	1795	1795	1795	0
466	20250210	121800	36908193	1795	1795	1795	1795	0
467	20250210	121700	36908193	1795	1795	1795	1795	1
468	20250210	121600	36906398	1790	1797	1797	1790	7
469	20250210	121500	36893847	1795	1793	1799	1793	20
470	20250210	121400	36857944	1799	1787	1799	1787	62
471	20250210	121300	36747045	1780	1780	1780	1780	0
472	20250210	121200	36747045	1780	1780	1780	1780	1
473	20250210	121100	36745265	1787	1787	1787	1787	2
474	20250210	121000	36741691	1783	1788	1788	1783	1125
475	20250210	120900	34735796	1789	1786	1789	1786	3
476	20250210	120800	34730435	1783	1783	1783	1783	6
477	20250210	120700	34719737	1783	1783	1783	1783	0
478	20250210	120600	34719737	1783	1783	1783	1783	0
479	20250210	120500	34719737	1783	1783	1783	1783	0
480	20250210	120400	34719737	1783	1783	1783	1783	1
481	20250210	120300	34717954	1780	1780	1780	1780	0
482	20250210	120200	34717954	1780	1774	1780	1774	130
483	20250210	120100	34487325	1774	1774	1774	1774	0
484	20250210	120000	34487325	1774	1773	1774	1773	4808
485	20250210	115900	25957935	1774	1774	1774	1774	0
486	20250210	115800	25957935	1774	1774	1774	1774	0
487	20250210	115700	25957935	1774	1774	1774	1774	0
488	20250210	115600	25957935	1774	1774	1774	1774	0
489	20250210	115500	25957935	1774	1774	1774	1774	0
490	20250210	115400	25957935	1774	1774	1774	1774	0
491	20250210	115300	25957935	1774	1774	1774	1774	0
492	20250210	115200	25957935	1774	1774	1774	1773	45
493	20250210	115100	25878147	1773	1773	1774	1773	101
494	20250210	115000	25699070	1773	1772	1773	1772	161
495	20250210	114900	25413641	1773	1773	1773	1773	1
496	20250210	114800	25411868	1771	1771	1771	1771	0
497	20250210	114700	25411868	1771	1770	1771	1770	98
498	20250210	114600	25238359	1769	1769	1769	1769	0
499	20250210	114500	25238359	1769	1769	1769	1769	0
500	20250210	114400	25238359	1769	1769	1769	1769	0
501	20250210	114300	25238359	1769	1769	1769	1769	0
502	20250210	114200	25238359	1769	1769	1769	1769	12
503	20250210	114100	25217131	1771	1771	1771	1771	1
504	20250210	114000	25215360	1769	1766	1769	1766	1208
505	20250210	113900	23079632	1764	1764	1764	1764	12
506	20250210	113800	23058464	1763	1763	1763	1763	67
507	20250210	113700	22940343	1755	1755	1755	1755	0
508	20250210	113600	22940343	1755	1755	1755	1755	0
509	20250210	113500	22940343	1755	1755	1755	1755	0
510	20250210	113400	22940343	1755	1755	1755	1755	0
511	20250210	113300	22940343	1755	1755	1755	1755	0
512	20250210	113200	22940343	1755	1755	1755	1755	0
513	20250210	113100	22940343	1755	1755	1755	1755	0
514	20250210	113000	22940343	1755	1755	1755	1755	0
515	20250210	112900	22940343	1755	1755	1755	1755	0
516	20250210	112800	22940343	1755	1755	1755	1755	0
517	20250210	112700	22940343	1755	1755	1755	1755	0
518	20250210	112600	22940343	1755	1755	1755	1755	0
519	20250210	112500	22940343	1755	1755	1755	1755	1
520	20250210	112400	22938588	1752	1752	1752	1752	0
521	20250210	112300	22938588	1752	1752	1752	1752	0
522	20250210	112200	22938588	1752	1752	1752	1752	0
523	20250210	112100	22938588	1752	1752	1752	1752	0
524	20250210	112000	22938588	1752	1752	1752	1752	0
525	20250210	111900	22938588	1752	1752	1752	1752	0
526	20250210	111800	22938588	1752	1752	1752	1752	0
527	20250210	111700	22938588	1752	1752	1752	1752	0
528	20250210	111600	22938588	1752	1752	1752	1752	0
529	20250210	111500	22938588	1752	1752	1752	1752	0
530	20250210	111400	22938588	1752	1752	1752	1752	0
531	20250210	111300	22938588	1752	1752	1752	1752	0
532	20250210	111200	22938588	1752	1752	1752	1752	0
533	20250210	111100	22938588	1752	1752	1752	1752	1
534	20250210	111000	22936836	1753	1753	1753	1753	1
535	20250210	110900	22935083	1756	1755	1756	1755	1102
536	20250210	110800	21001072	1752	1752	1752	1752	1
537	20250210	110700	20999320	1752	1752	1752	1752	2
538	20250210	110600	20995816	1752	1752	1752	1752	0
539	20250210	110500	20995816	1752	1752	1752	1752	0
540	20250210	110400	20995816	1752	1752	1752	1752	0
541	20250210	110300	20995816	1752	1752	1752	1752	0
542	20250210	110200	20995816	1752	1752	1752	1752	0
543	20250210	110100	20995816	1752	1752	1752	1752	1
544	20250210	110000	20994064	1756	1756	1756	1756	0
545	20250210	105900	20994064	1756	1755	1756	1755	1118
546	20250210	105800	19030858	1752	1752	1752	1752	5
547	20250210	105700	19022098	1753	1753	1753	1753	18
548	20250210	105600	18990544	1753	1753	1753	1753	0
549	20250210	105500	18990544	1753	1753	1753	1753	1
550	20250210	105400	18988791	1753	1753	1753	1753	12
551	20250210	105300	18967755	1753	1753	1753	1752	12
552	20250210	105200	18946729	1754	1757	1757	1754	55
553	20250210	105100	18850148	1757	1758	1758	1757	6
554	20250210	105000	18839605	1759	1759	1759	1759	191
555	20250210	104900	18503636	1759	1761	1761	1759	313
556	20250210	104800	17952623	1761	1761	1761	1761	2
557	20250210	104700	17949101	1761	1761	1761	1761	0
558	20250210	104600	17949101	1761	1761	1761	1761	0
559	20250210	104500	17949101	1761	1761	1761	1761	1
560	20250210	104400	17947340	1763	1762	1763	1762	1131
561	20250210	104300	15954507	1761	1761	1761	1761	0
562	20250210	104200	15954507	1761	1761	1761	1761	2
563	20250210	104100	15950985	1761	1761	1761	1761	13
564	20250210	104000	15928092	1761	1761	1761	1761	0
565	20250210	103900	15928092	1761	1761	1761	1761	0
566	20250210	103800	15928092	1761	1761	1761	1761	0
567	20250210	103700	15928092	1761	1761	1761	1761	0
568	20250210	103600	15928092	1761	1761	1761	1761	0
569	20250210	103500	15928092	1761	1761	1761	1761	0
570	20250210	103400	15928092	1761	1761	1761	1761	0
571	20250210	103300	15928092	1761	1761	1761	1761	0
572	20250210	103200	15928092	1761	1761	1761	1761	0
573	20250210	103100	15928092	1761	1761	1761	1761	0
574	20250210	103000	15928092	1761	1761	1761	1761	0
575	20250210	102900	15928092	1761	1761	1761	1761	9
576	20250210	102800	15912243	1761	1764	1764	1761	16
577	20250210	102700	15884038	1765	1768	1768	1765	108
578	20250210	102600	15693394	1769	1771	1771	1769	1119
579	20250210	102500	13713656	1773	1773	1773	1773	10
580	20250210	102400	13695926	1772	1774	1774	1772	62
581	20250210	102300	13585941	1775	1775	1775	1775	2
582	20250210	102200	13582391	1774	1774	1774	1774	0
583	20250210	102100	13582391	1774	1774	1774	1774	0
584	20250210	102000	13582391	1774	1774	1774	1774	0
585	20250210	101900	13582391	1774	1774	1774	1774	0
586	20250210	101800	13582391	1774	1774	1774	1774	0
587	20250210	101700	13582391	1774	1774	1774	1774	0
588	20250210	101600	13582391	1774	1774	1774	1774	0
589	20250210	101500	13582391	1774	1774	1774	1774	0
590	20250210	101400	13582391	1774	1774	1774	1774	0
591	20250210	101300	13582391	1774	1774	1774	1774	0
592	20250210	101200	13582391	1774	1774	1774	1774	0
593	20250210	101100	13582391	1774	1774	1774	1774	1
594	20250210	101000	13580617	1775	1775	1775	1775	1136
595	20250210	100900	11564217	1774	1775	1775	1774	5
596	20250210	100800	11555344	1776	1776	1776	1776	0
597	20250210	100700	11555344	1776	1776	1776	1776	0
598	20250210	100600	11555344	1776	1776	1776	1776	0
599	20250210	100500	11555344	1776	1776	1776	1776	0
600	20250210	100400	11555344	1776	1776	1776	1776	0
601	20250210	100300	11555344	1776	1776	1776	1776	0
602	20250210	100200	11555344	1776	1776	1776	1776	0
603	20250210	100100	11555344	1776	1776	1776	1776	4
604	20250210	100000	11548240	1776	1776	1776	1776	6
605	20250210	095900	11537584	1774	1774	1774	1774	0
606	20250210	095800	11537584	1774	1774	1774	1774	0
607	20250210	095700	11537584	1774	1774	1774	1774	0
608	20250210	095600	11537584	1774	1774	1774	1774	0
609	20250210	095500	11537584	1774	1774	1774	1774	0
610	20250210	095400	11537584	1774	1774	1774	1774	0
611	20250210	095300	11537584	1774	1774	1774	1774	0
612	20250210	095200	11537584	1774	1774	1774	1774	0
613	20250210	095100	11537584	1774	1774	1774	1774	0
614	20250210	095000	11537584	1774	1774	1774	1774	0
615	20250210	094900	11537584	1774	1774	1774	1774	0
616	20250210	094800	11537584	1774	1774	1774	1774	0
617	20250210	094700	11537584	1774	1773	1774	1773	1167
618	20250210	094600	9467354	1773	1773	1773	1773	0
619	20250210	094500	9467354	1773	1773	1773	1773	0
620	20250210	094400	9467354	1773	1773	1773	1773	0
621	20250210	094300	9467354	1773	1773	1773	1773	0
622	20250210	094200	9467354	1773	1773	1773	1773	0
623	20250210	094100	9467354	1773	1773	1773	1773	0
624	20250210	094000	9467354	1773	1773	1773	1773	0
625	20250210	093900	9467354	1773	1773	1773	1773	1
626	20250210	093800	9465581	1770	1770	1770	1770	0
627	20250210	093700	9465581	1770	1770	1770	1770	0
628	20250210	093600	9465581	1770	1770	1770	1770	0
629	20250210	093500	9465581	1770	1770	1770	1770	0
630	20250210	093400	9465581	1770	1770	1770	1770	0
631	20250210	093300	9465581	1770	1770	1770	1770	0
632	20250210	093200	9465581	1770	1770	1770	1770	0
633	20250210	093100	9465581	1770	1770	1770	1770	0
634	20250210	093000	9465581	1770	1770	1770	1770	0
635	20250210	092900	9465581	1770	1770	1770	1770	0
636	20250210	092800	9465581	1770	1770	1770	1770	0
637	20250210	092700	9465581	1770	1770	1770	1770	1
638	20250210	092600	9463811	1776	1776	1776	1776	0
639	20250210	092500	9463811	1776	1776	1776	1776	0
640	20250210	092400	9463811	1776	1776	1776	1776	1
641	20250210	092300	9462035	1770	1770	1770	1770	0
642	20250210	092200	9462035	1770	1770	1770	1770	0
643	20250210	092100	9462035	1770	1770	1770	1770	0
644	20250210	092000	9462035	1770	1770	1770	1770	1
645	20250210	091900	9460265	1773	1773	1773	1773	0
646	20250210	091800	9460265	1773	1776	1776	1773	39
647	20250210	091700	9391078	1779	1779	1779	1779	0
648	20250210	091600	9391078	1779	1779	1779	1779	0
649	20250210	091500	9391078	1779	1779	1779	1779	0
650	20250210	091400	9391078	1779	1779	1779	1779	0
651	20250210	091300	9391078	1779	1784	1784	1779	34
652	20250210	091200	9330463	1787	1785	1787	1785	4
653	20250210	091100	9323317	1788	1791	1791	1788	1192
654	20250210	091000	7188667	1796	1793	1796	1793	5
655	20250210	090900	7179693	1796	1797	1797	1792	1121
656	20250210	090800	5170842	1797	1797	1797	1797	0
657	20250210	090700	5170842	1797	1795	1797	1795	3
658	20250210	090600	5165455	1798	1799	1799	1792	42
659	20250210	090500	5090166	1793	1795	1795	1793	1489
660	20250210	090400	2419268	1800	1800	1800	1800	0
661	20250210	090300	2419268	1800	1795	1800	1795	1127
662	20250210	090200	396293	1801	1801	1801	1801	0
663	20250210	090100	396293	1801	1793	1801	1793	49
664	20250210	090000	308420	1801	1793	1802	1793	172