KissMeData/291810/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	211000	24058354	1873	1873	1873	1873	245
3	20250210	210900	24058354	1873	1873	1873	1873	0
4	20250210	210800	24058354	1873	1873	1873	1873	0
5	20250210	210700	24058354	1873	1873	1873	1873	0
6	20250210	210600	24058354	1873	1873	1873	1873	0
7	20250210	210500	24058354	1873	1873	1873	1873	0
8	20250210	210400	24058354	1873	1873	1873	1873	0
9	20250210	210300	24058354	1873	1873	1873	1873	0
10	20250210	210200	24058354	1873	1873	1873	1873	0
11	20250210	210100	24058354	1873	1873	1873	1873	0
12	20250210	210000	24058354	1873	1873	1873	1873	0
13	20250210	205900	24058354	1873	1873	1873	1873	0
14	20250210	205800	24058354	1873	1873	1873	1873	0
15	20250210	205700	24058354	1873	1873	1873	1873	0
16	20250210	205600	24058354	1873	1873	1873	1873	0
17	20250210	205500	24058354	1873	1873	1873	1873	0
18	20250210	205400	24058354	1873	1873	1873	1873	0
19	20250210	205300	24058354	1873	1873	1873	1873	0
20	20250210	205200	24058354	1873	1873	1873	1873	0
21	20250210	205100	24058354	1873	1873	1873	1873	0
22	20250210	205000	24058354	1873	1873	1873	1873	0
23	20250210	204900	24058354	1873	1873	1873	1873	0
24	20250210	204800	24058354	1873	1873	1873	1873	0
25	20250210	204700	24058354	1873	1873	1873	1873	0
26	20250210	204600	24058354	1873	1873	1873	1873	0
27	20250210	204500	24058354	1873	1873	1873	1873	0
28	20250210	204400	24058354	1873	1873	1873	1873	0
29	20250210	204300	24058354	1873	1873	1873	1873	0
30	20250210	204200	24058354	1873	1873	1873	1873	0
31	20250210	204100	24058354	1873	1873	1873	1873	0
32	20250210	204000	24058354	1873	1873	1873	1873	245
33	20250210	203900	24058354	1873	1873	1873	1873	0
34	20250210	203800	24058354	1873	1873	1873	1873	0
35	20250210	203700	24058354	1873	1873	1873	1873	0
36	20250210	203600	24058354	1873	1873	1873	1873	0
37	20250210	203500	24058354	1873	1873	1873	1873	0
38	20250210	203400	24058354	1873	1873	1873	1873	0
39	20250210	203300	24058354	1873	1873	1873	1873	0
40	20250210	203200	24058354	1873	1873	1873	1873	0
41	20250210	203100	24058354	1873	1873	1873	1873	0
42	20250210	203000	24058354	1873	1873	1873	1873	0
43	20250210	202900	24058354	1873	1873	1873	1873	0
44	20250210	202800	24058354	1873	1873	1873	1873	0
45	20250210	202700	24058354	1873	1873	1873	1873	0
46	20250210	202600	24058354	1873	1873	1873	1873	0
47	20250210	202500	24058354	1873	1873	1873	1873	0
48	20250210	202400	24058354	1873	1873	1873	1873	0
49	20250210	202300	24058354	1873	1873	1873	1873	0
50	20250210	202200	24058354	1873	1873	1873	1873	0
51	20250210	202100	24058354	1873	1873	1873	1873	0
52	20250210	202000	24058354	1873	1873	1873	1873	0
53	20250210	201900	24058354	1873	1873	1873	1873	0
54	20250210	201800	24058354	1873	1873	1873	1873	0
55	20250210	201700	24058354	1873	1873	1873	1873	0
56	20250210	201600	24058354	1873	1873	1873	1873	0
57	20250210	201500	24058354	1873	1873	1873	1873	0
58	20250210	201400	24058354	1873	1873	1873	1873	0
59	20250210	201300	24058354	1873	1873	1873	1873	0
60	20250210	201200	24058354	1873	1873	1873	1873	0
61	20250210	201100	24058354	1873	1873	1873	1873	0
62	20250210	201000	24058354	1873	1873	1873	1873	245
63	20250210	200900	24058354	1873	1873	1873	1873	0
64	20250210	200800	24058354	1873	1873	1873	1873	0
65	20250210	200700	24058354	1873	1873	1873	1873	0
66	20250210	200600	24058354	1873	1873	1873	1873	0
67	20250210	200500	24058354	1873	1873	1873	1873	0
68	20250210	200400	24058354	1873	1873	1873	1873	0
69	20250210	200300	24058354	1873	1873	1873	1873	0
70	20250210	200200	24058354	1873	1873	1873	1873	0
71	20250210	200100	24058354	1873	1873	1873	1873	0
72	20250210	200000	24058354	1873	1873	1873	1873	0
73	20250210	195900	24058354	1873	1873	1873	1873	0
74	20250210	195800	24058354	1873	1873	1873	1873	0
75	20250210	195700	24058354	1873	1873	1873	1873	0
76	20250210	195600	24058354	1873	1873	1873	1873	0
77	20250210	195500	24058354	1873	1873	1873	1873	0
78	20250210	195400	24058354	1873	1873	1873	1873	0
79	20250210	195300	24058354	1873	1873	1873	1873	0
80	20250210	195200	24058354	1873	1873	1873	1873	0
81	20250210	195100	24058354	1873	1873	1873	1873	0
82	20250210	195000	24058354	1873	1873	1873	1873	0
83	20250210	194900	24058354	1873	1873	1873	1873	0
84	20250210	194800	24058354	1873	1873	1873	1873	0
85	20250210	194700	24058354	1873	1873	1873	1873	0
86	20250210	194600	24058354	1873	1873	1873	1873	0
87	20250210	194500	24058354	1873	1873	1873	1873	0
88	20250210	194400	24058354	1873	1873	1873	1873	0
89	20250210	194300	24058354	1873	1873	1873	1873	0
90	20250210	194200	24058354	1873	1873	1873	1873	0
91	20250210	194100	24058354	1873	1873	1873	1873	0
92	20250210	194000	24058354	1873	1873	1873	1873	245
93	20250210	193900	24058354	1873	1873	1873	1873	0
94	20250210	193800	24058354	1873	1873	1873	1873	0
95	20250210	193700	24058354	1873	1873	1873	1873	0
96	20250210	193600	24058354	1873	1873	1873	1873	0
97	20250210	193500	24058354	1873	1873	1873	1873	0
98	20250210	193400	24058354	1873	1873	1873	1873	0
99	20250210	193300	24058354	1873	1873	1873	1873	0
100	20250210	193200	24058354	1873	1873	1873	1873	0
101	20250210	193100	24058354	1873	1873	1873	1873	0
102	20250210	193000	24058354	1873	1873	1873	1873	0
103	20250210	192900	24058354	1873	1873	1873	1873	0
104	20250210	192800	24058354	1873	1873	1873	1873	0
105	20250210	192700	24058354	1873	1873	1873	1873	0
106	20250210	192600	24058354	1873	1873	1873	1873	0
107	20250210	192500	24058354	1873	1873	1873	1873	0
108	20250210	192400	24058354	1873	1873	1873	1873	0
109	20250210	192300	24058354	1873	1873	1873	1873	0
110	20250210	192200	24058354	1873	1873	1873	1873	0
111	20250210	192100	24058354	1873	1873	1873	1873	0
112	20250210	192000	24058354	1873	1873	1873	1873	0
113	20250210	191900	24058354	1873	1873	1873	1873	0
114	20250210	191800	24058354	1873	1873	1873	1873	0
115	20250210	191700	24058354	1873	1873	1873	1873	0
116	20250210	191600	24058354	1873	1873	1873	1873	0
117	20250210	191500	24058354	1873	1873	1873	1873	0
118	20250210	191400	24058354	1873	1873	1873	1873	0
119	20250210	191300	24058354	1873	1873	1873	1873	0
120	20250210	191200	24058354	1873	1873	1873	1873	0
121	20250210	191100	24058354	1873	1873	1873	1873	0
122	20250210	191000	24058354	1873	1873	1873	1873	245
123	20250210	190900	24058354	1873	1873	1873	1873	0
124	20250210	190800	24058354	1873	1873	1873	1873	0
125	20250210	190700	24058354	1873	1873	1873	1873	0
126	20250210	190600	24058354	1873	1873	1873	1873	0
127	20250210	190500	24058354	1873	1873	1873	1873	0
128	20250210	190400	24058354	1873	1873	1873	1873	0
129	20250210	190300	24058354	1873	1873	1873	1873	0
130	20250210	190200	24058354	1873	1873	1873	1873	0
131	20250210	190100	24058354	1873	1873	1873	1873	0
132	20250210	190000	24058354	1873	1873	1873	1873	0
133	20250210	185900	24058354	1873	1873	1873	1873	0
134	20250210	185800	24058354	1873	1873	1873	1873	0
135	20250210	185700	24058354	1873	1873	1873	1873	0
136	20250210	185600	24058354	1873	1873	1873	1873	0
137	20250210	185500	24058354	1873	1873	1873	1873	0
138	20250210	185400	24058354	1873	1873	1873	1873	0
139	20250210	185300	24058354	1873	1873	1873	1873	0
140	20250210	185200	24058354	1873	1873	1873	1873	0
141	20250210	185100	24058354	1873	1873	1873	1873	0
142	20250210	185000	24058354	1873	1873	1873	1873	0
143	20250210	184900	24058354	1873	1873	1873	1873	0
144	20250210	184800	24058354	1873	1873	1873	1873	0
145	20250210	184700	24058354	1873	1873	1873	1873	0
146	20250210	184600	24058354	1873	1873	1873	1873	0
147	20250210	184500	24058354	1873	1873	1873	1873	0
148	20250210	184400	24058354	1873	1873	1873	1873	0
149	20250210	184300	24058354	1873	1873	1873	1873	0
150	20250210	184200	24058354	1873	1873	1873	1873	0
151	20250210	184100	24058354	1873	1873	1873	1873	0
152	20250210	184000	24058354	1873	1873	1873	1873	245
153	20250210	183900	24058354	1873	1873	1873	1873	0
154	20250210	183800	24058354	1873	1873	1873	1873	0
155	20250210	183700	24058354	1873	1873	1873	1873	0
156	20250210	183600	24058354	1873	1873	1873	1873	0
157	20250210	183500	24058354	1873	1873	1873	1873	0
158	20250210	183400	24058354	1873	1873	1873	1873	0
159	20250210	183300	24058354	1873	1873	1873	1873	0
160	20250210	183200	24058354	1873	1873	1873	1873	0
161	20250210	183100	24058354	1873	1873	1873	1873	0
162	20250210	183000	24058354	1873	1873	1873	1873	0
163	20250210	182900	24058354	1873	1873	1873	1873	0
164	20250210	182800	24058354	1873	1873	1873	1873	0
165	20250210	182700	24058354	1873	1873	1873	1873	0
166	20250210	182600	24058354	1873	1873	1873	1873	0
167	20250210	182500	24058354	1873	1873	1873	1873	0
168	20250210	182400	24058354	1873	1873	1873	1873	0
169	20250210	182300	24058354	1873	1873	1873	1873	0
170	20250210	182200	24058354	1873	1873	1873	1873	0
171	20250210	182100	24058354	1873	1873	1873	1873	0
172	20250210	182000	24058354	1873	1873	1873	1873	0
173	20250210	181900	24058354	1873	1873	1873	1873	0
174	20250210	181800	24058354	1873	1873	1873	1873	0
175	20250210	181700	24058354	1873	1873	1873	1873	0
176	20250210	181600	24058354	1873	1873	1873	1873	0
177	20250210	181500	24058354	1873	1873	1873	1873	0
178	20250210	181400	24058354	1873	1873	1873	1873	0
179	20250210	181300	24058354	1873	1873	1873	1873	0
180	20250210	181200	24058354	1873	1873	1873	1873	0
181	20250210	181100	24058354	1873	1873	1873	1873	0
182	20250210	181000	24058354	1873	1873	1873	1873	245
183	20250210	180900	24058354	1873	1873	1873	1873	0
184	20250210	180800	24058354	1873	1873	1873	1873	0
185	20250210	180700	24058354	1873	1873	1873	1873	0
186	20250210	180600	24058354	1873	1873	1873	1873	0
187	20250210	180500	24058354	1873	1873	1873	1873	0
188	20250210	180400	24058354	1873	1873	1873	1873	0
189	20250210	180300	24058354	1873	1873	1873	1873	0
190	20250210	180200	24058354	1873	1873	1873	1873	0
191	20250210	180100	24058354	1873	1873	1873	1873	0
192	20250210	180000	24058354	1873	1873	1873	1873	0
193	20250210	175900	24058354	1873	1873	1873	1873	0
194	20250210	175800	24058354	1873	1873	1873	1873	0
195	20250210	175700	24058354	1873	1873	1873	1873	0
196	20250210	175600	24058354	1873	1873	1873	1873	0
197	20250210	175500	24058354	1873	1873	1873	1873	0
198	20250210	175400	24058354	1873	1873	1873	1873	0
199	20250210	175300	24058354	1873	1873	1873	1873	0
200	20250210	175200	24058354	1873	1873	1873	1873	0
201	20250210	175100	24058354	1873	1873	1873	1873	0
202	20250210	175000	24058354	1873	1873	1873	1873	0
203	20250210	174900	24058354	1873	1873	1873	1873	0
204	20250210	174800	24058354	1873	1873	1873	1873	0
205	20250210	174700	24058354	1873	1873	1873	1873	0
206	20250210	174600	24058354	1873	1873	1873	1873	0
207	20250210	174500	24058354	1873	1873	1873	1873	0
208	20250210	174400	24058354	1873	1873	1873	1873	0
209	20250210	174300	24058354	1873	1873	1873	1873	0
210	20250210	174200	24058354	1873	1873	1873	1873	0
211	20250210	174100	24058354	1873	1873	1873	1873	0
212	20250210	174000	24058354	1873	1873	1873	1873	245
213	20250210	173900	24058354	1873	1873	1873	1873	0
214	20250210	173800	24058354	1873	1873	1873	1873	0
215	20250210	173700	24058354	1873	1873	1873	1873	0
216	20250210	173600	24058354	1873	1873	1873	1873	0
217	20250210	173500	24058354	1873	1873	1873	1873	0
218	20250210	173400	24058354	1873	1873	1873	1873	0
219	20250210	173300	24058354	1873	1873	1873	1873	0
220	20250210	173200	24058354	1873	1873	1873	1873	0
221	20250210	173100	24058354	1873	1873	1873	1873	0
222	20250210	173000	24058354	1873	1873	1873	1873	0
223	20250210	172900	24058354	1873	1873	1873	1873	0
224	20250210	172800	24058354	1873	1873	1873	1873	0
225	20250210	172700	24058354	1873	1873	1873	1873	0
226	20250210	172600	24058354	1873	1873	1873	1873	0
227	20250210	172500	24058354	1873	1873	1873	1873	0
228	20250210	172400	24058354	1873	1873	1873	1873	0
229	20250210	172300	24058354	1873	1873	1873	1873	0
230	20250210	172200	24058354	1873	1873	1873	1873	0
231	20250210	172100	24058354	1873	1873	1873	1873	0
232	20250210	172000	24058354	1873	1873	1873	1873	0
233	20250210	171900	24058354	1873	1873	1873	1873	0
234	20250210	171800	24058354	1873	1873	1873	1873	0
235	20250210	171700	24058354	1873	1873	1873	1873	0
236	20250210	171600	24058354	1873	1873	1873	1873	0
237	20250210	171500	24058354	1873	1873	1873	1873	0
238	20250210	171400	24058354	1873	1873	1873	1873	0
239	20250210	171300	24058354	1873	1873	1873	1873	0
240	20250210	171200	24058354	1873	1873	1873	1873	0
241	20250210	171100	24058354	1873	1873	1873	1873	0
242	20250210	171000	24058354	1873	1873	1873	1873	245
243	20250210	170900	24058354	1873	1873	1873	1873	0
244	20250210	170800	24058354	1873	1873	1873	1873	0
245	20250210	170700	24058354	1873	1873	1873	1873	0
246	20250210	170600	24058354	1873	1873	1873	1873	0
247	20250210	170500	24058354	1873	1873	1873	1873	0
248	20250210	170400	24058354	1873	1873	1873	1873	0
249	20250210	170300	24058354	1873	1873	1873	1873	0
250	20250210	170200	24058354	1873	1873	1873	1873	0
251	20250210	170100	24058354	1873	1873	1873	1873	0
252	20250210	170000	24058354	1873	1873	1873	1873	0
253	20250210	165900	24058354	1873	1873	1873	1873	0
254	20250210	165800	24058354	1873	1873	1873	1873	0
255	20250210	165700	24058354	1873	1873	1873	1873	0
256	20250210	165600	24058354	1873	1873	1873	1873	0
257	20250210	165500	24058354	1873	1873	1873	1873	0
258	20250210	165400	24058354	1873	1873	1873	1873	0
259	20250210	165300	24058354	1873	1873	1873	1873	0
260	20250210	165200	24058354	1873	1873	1873	1873	0
261	20250210	165100	24058354	1873	1873	1873	1873	0
262	20250210	165000	24058354	1873	1873	1873	1873	0
263	20250210	164900	24058354	1873	1873	1873	1873	0
264	20250210	164800	24058354	1873	1873	1873	1873	0
265	20250210	164700	24058354	1873	1873	1873	1873	0
266	20250210	164600	24058354	1873	1873	1873	1873	0
267	20250210	164500	24058354	1873	1873	1873	1873	0
268	20250210	164400	24058354	1873	1873	1873	1873	0
269	20250210	164300	24058354	1873	1873	1873	1873	0
270	20250210	164200	24058354	1873	1873	1873	1873	0
271	20250210	164100	24058354	1873	1873	1873	1873	0
272	20250210	164000	24058354	1873	1873	1873	1873	245
273	20250210	163900	24058354	1873	1873	1873	1873	0
274	20250210	163800	24058354	1873	1873	1873	1873	0
275	20250210	163700	24058354	1873	1873	1873	1873	0
276	20250210	163600	24058354	1873	1873	1873	1873	0
277	20250210	163500	24058354	1873	1873	1873	1873	0
278	20250210	163400	24058354	1873	1873	1873	1873	0
279	20250210	163300	24058354	1873	1873	1873	1873	0
280	20250210	163200	24058354	1873	1873	1873	1873	0
281	20250210	163100	24058354	1873	1873	1873	1873	0
282	20250210	163000	24058354	1873	1873	1873	1873	0
283	20250210	162900	24058354	1873	1873	1873	1873	0
284	20250210	162800	24058354	1873	1873	1873	1873	0
285	20250210	162700	24058354	1873	1873	1873	1873	0
286	20250210	162600	24058354	1873	1873	1873	1873	0
287	20250210	162500	24058354	1873	1873	1873	1873	0
288	20250210	162400	24058354	1873	1873	1873	1873	0
289	20250210	162300	24058354	1873	1873	1873	1873	0
290	20250210	162200	24058354	1873	1873	1873	1873	0
291	20250210	162100	24058354	1873	1873	1873	1873	0
292	20250210	162000	24058354	1873	1873	1873	1873	0
293	20250210	161900	24058354	1873	1873	1873	1873	0
294	20250210	161800	24058354	1873	1873	1873	1873	0
295	20250210	161700	24058354	1873	1873	1873	1873	0
296	20250210	161600	24058354	1873	1873	1873	1873	0
297	20250210	161500	24058354	1873	1873	1873	1873	0
298	20250210	161400	24058354	1873	1873	1873	1873	0
299	20250210	161300	24058354	1873	1873	1873	1873	0
300	20250210	161200	24058354	1873	1873	1873	1873	0
301	20250210	161100	24058354	1873	1873	1873	1873	0
302	20250210	161000	24058354	1873	1873	1873	1873	245
303	20250210	160900	24058354	1873	1873	1873	1873	0
304	20250210	160800	24058354	1873	1873	1873	1873	0
305	20250210	160700	24058354	1873	1873	1873	1873	0
306	20250210	160600	24058354	1873	1873	1873	1873	0
307	20250210	160500	24058354	1873	1873	1873	1873	0
308	20250210	160400	24058354	1873	1873	1873	1873	0
309	20250210	160300	24058354	1873	1873	1873	1873	0
310	20250210	160200	24058354	1873	1873	1873	1873	0
311	20250210	160100	24058354	1873	1873	1873	1873	0
312	20250210	160000	24058354	1873	1873	1873	1873	0
313	20250210	155900	24058354	1873	1873	1873	1873	0
314	20250210	155800	24058354	1873	1873	1873	1873	0
315	20250210	155700	24058354	1873	1873	1873	1873	0
316	20250210	155600	24058354	1873	1873	1873	1873	0
317	20250210	155500	24058354	1873	1873	1873	1873	0
318	20250210	155400	24058354	1873	1873	1873	1873	0
319	20250210	155300	24058354	1873	1873	1873	1873	0
320	20250210	155200	24058354	1873	1873	1873	1873	0
321	20250210	155100	24058354	1873	1873	1873	1873	0
322	20250210	155000	24058354	1873	1873	1873	1873	0
323	20250210	154900	24058354	1873	1873	1873	1873	0
324	20250210	154800	24058354	1873	1873	1873	1873	0
325	20250210	154700	24058354	1873	1873	1873	1873	0
326	20250210	154600	24058354	1873	1873	1873	1873	0
327	20250210	154500	24058354	1873	1873	1873	1873	0
328	20250210	154400	24058354	1873	1873	1873	1873	0
329	20250210	154300	24058354	1873	1873	1873	1873	0
330	20250210	154200	24058354	1873	1873	1873	1873	0
331	20250210	154100	24058354	1873	1873	1873	1873	0
332	20250210	154000	24058354	1873	1873	1873	1873	245
333	20250210	153900	24058354	1873	1873	1873	1873	0
334	20250210	153800	24058354	1873	1873	1873	1873	0
335	20250210	153700	24058354	1873	1873	1873	1873	0
336	20250210	153600	24058354	1873	1873	1873	1873	0
337	20250210	153500	24058354	1873	1873	1873	1873	0
338	20250210	153400	24058354	1873	1873	1873	1873	0
339	20250210	153300	24058354	1873	1873	1873	1873	0
340	20250210	153200	24058354	1873	1873	1873	1873	0
341	20250210	153100	24058354	1873	1873	1873	1873	0
342	20250210	153000	24058354	1873	1873	1873	1873	245
343	20250210	152900	23599469	1873	1873	1873	1873	0
344	20250210	152800	23599469	1873	1873	1873	1873	0
345	20250210	152700	23599469	1873	1873	1873	1873	0
346	20250210	152600	23599469	1873	1873	1873	1873	0
347	20250210	152500	23599469	1873	1873	1873	1873	0
348	20250210	152400	23599469	1873	1873	1873	1873	0
349	20250210	152300	23599469	1873	1873	1873	1873	0
350	20250210	152200	23599469	1873	1873	1873	1873	0
351	20250210	152100	23599469	1873	1873	1873	1873	0
352	20250210	152000	23599469	1873	1873	1873	1873	0
353	20250210	151900	23599469	1873	1873	1873	1873	1
354	20250210	151800	23597596	1872	1872	1872	1872	40
355	20250210	151700	23522716	1873	1873	1873	1873	0
356	20250210	151600	23522716	1873	1873	1873	1873	0
357	20250210	151500	23522716	1873	1873	1873	1873	0
358	20250210	151400	23522716	1873	1873	1873	1873	1
359	20250210	151300	23520843	1863	1865	1865	1863	401
360	20250210	151200	22773706	1888	1888	1888	1888	0
361	20250210	151100	22773706	1888	1888	1888	1888	0
362	20250210	151000	22773706	1888	1888	1888	1888	0
363	20250210	150900	22773706	1888	1888	1888	1888	0
364	20250210	150800	22773706	1888	1888	1888	1888	0
365	20250210	150700	22773706	1888	1888	1888	1888	0
366	20250210	150600	22773706	1888	1888	1888	1888	0
367	20250210	150500	22773706	1888	1888	1888	1888	0
368	20250210	150400	22773706	1888	1888	1888	1888	0
369	20250210	150300	22773706	1888	1888	1888	1888	0
370	20250210	150200	22773706	1888	1888	1888	1888	0
371	20250210	150100	22773706	1888	1888	1888	1888	0
372	20250210	150000	22773706	1888	1888	1888	1888	0
373	20250210	145900	22773706	1888	1888	1888	1888	0
374	20250210	145800	22773706	1888	1888	1888	1888	0
375	20250210	145700	22773706	1888	1888	1888	1888	0
376	20250210	145600	22773706	1888	1888	1888	1888	0
377	20250210	145500	22773706	1888	1888	1888	1888	0
378	20250210	145400	22773706	1888	1888	1888	1888	0
379	20250210	145300	22773706	1888	1888	1888	1888	0
380	20250210	145200	22773706	1888	1888	1888	1888	0
381	20250210	145100	22773706	1888	1888	1888	1888	0
382	20250210	145000	22773706	1888	1888	1888	1888	0
383	20250210	144900	22773706	1888	1888	1888	1888	0
384	20250210	144800	22773706	1888	1888	1888	1888	0
385	20250210	144700	22773706	1888	1886	1888	1886	37
386	20250210	144600	22703868	1887	1887	1887	1887	0
387	20250210	144500	22703868	1887	1887	1887	1887	0
388	20250210	144400	22703868	1887	1887	1887	1887	0
389	20250210	144300	22703868	1887	1887	1887	1887	0
390	20250210	144200	22703868	1887	1887	1887	1887	0
391	20250210	144100	22703868	1887	1887	1887	1887	0
392	20250210	144000	22703868	1887	1887	1887	1887	0
393	20250210	143900	22703868	1887	1887	1887	1887	0
394	20250210	143800	22703868	1887	1887	1887	1887	0
395	20250210	143700	22703868	1887	1887	1887	1887	0
396	20250210	143600	22703868	1887	1887	1887	1887	0
397	20250210	143500	22703868	1887	1887	1887	1887	0
398	20250210	143400	22703868	1887	1887	1887	1887	0
399	20250210	143300	22703868	1887	1887	1887	1887	0
400	20250210	143200	22703868	1887	1887	1887	1887	0
401	20250210	143100	22703868	1887	1887	1887	1887	0
402	20250210	143000	22703868	1887	1887	1887	1887	0
403	20250210	142900	22703868	1887	1887	1887	1887	0
404	20250210	142800	22703868	1887	1887	1887	1887	0
405	20250210	142700	22703868	1887	1887	1887	1887	0
406	20250210	142600	22703868	1887	1887	1887	1887	0
407	20250210	142500	22703868	1887	1887	1887	1887	0
408	20250210	142400	22703868	1887	1887	1887	1887	0
409	20250210	142300	22703868	1887	1887	1887	1887	0
410	20250210	142200	22703868	1887	1887	1887	1887	0
411	20250210	142100	22703868	1887	1887	1887	1887	0
412	20250210	142000	22703868	1887	1887	1887	1887	0
413	20250210	141900	22703868	1887	1887	1887	1887	0
414	20250210	141800	22703868	1887	1887	1887	1887	0
415	20250210	141700	22703868	1887	1887	1887	1887	0
416	20250210	141600	22703868	1887	1887	1887	1887	0
417	20250210	141500	22703868	1887	1887	1887	1887	0
418	20250210	141400	22703868	1887	1887	1887	1887	1
419	20250210	141300	22701981	1854	1854	1854	1854	0
420	20250210	141200	22701981	1854	1854	1854	1854	0
421	20250210	141100	22701981	1854	1887	1887	1854	186
422	20250210	141000	22351400	1886	1886	1886	1886	0
423	20250210	140900	22351400	1886	1886	1886	1886	0
424	20250210	140800	22351400	1886	1886	1886	1886	0
425	20250210	140700	22351400	1886	1886	1886	1886	0
426	20250210	140600	22351400	1886	1886	1886	1886	0
427	20250210	140500	22351400	1886	1886	1886	1886	1
428	20250210	140400	22349514	1885	1885	1885	1885	0
429	20250210	140300	22349514	1885	1885	1885	1885	0
430	20250210	140200	22349514	1885	1885	1885	1885	0
431	20250210	140100	22349514	1885	1885	1885	1885	0
432	20250210	140000	22349514	1885	1885	1885	1885	0
433	20250210	135900	22349514	1885	1885	1885	1885	0
434	20250210	135800	22349514	1885	1885	1885	1885	0
435	20250210	135700	22349514	1885	1885	1885	1885	0
436	20250210	135600	22349514	1885	1885	1885	1885	1
437	20250210	135500	22347629	1883	1883	1883	1883	0
438	20250210	135400	22347629	1883	1861	1883	1861	439
439	20250210	135300	21524140	1850	1850	1850	1850	0
440	20250210	135200	21524140	1850	1850	1850	1850	0
441	20250210	135100	21524140	1850	1850	1850	1850	0
442	20250210	135000	21524140	1850	1850	1850	1850	0
443	20250210	134900	21524140	1850	1850	1850	1850	0
444	20250210	134800	21524140	1850	1850	1850	1850	0
445	20250210	134700	21524140	1850	1850	1850	1850	31
446	20250210	134600	21466790	1850	1850	1850	1850	132
447	20250210	134500	21222590	1850	1879	1879	1850	71
448	20250210	134400	21091111	1855	1854	1879	1852	456
449	20250210	134300	20243419	1850	1851	1851	1850	1449
450	20250210	134200	17562768	1883	1883	1883	1883	0
451	20250210	134100	17562768	1883	1882	1883	1882	10
452	20250210	134000	17543939	1850	1850	1850	1850	80
453	20250210	133900	17395939	1881	1881	1881	1881	0
454	20250210	133800	17395939	1881	1881	1881	1881	0
455	20250210	133700	17395939	1881	1881	1881	1881	0
456	20250210	133600	17395939	1881	1881	1881	1881	0
457	20250210	133500	17395939	1881	1881	1881	1881	0
458	20250210	133400	17395939	1881	1881	1881	1881	0
459	20250210	133300	17395939	1881	1876	1881	1876	6
460	20250210	133200	17384671	1875	1875	1875	1875	1
461	20250210	133100	17382796	1876	1876	1876	1876	0
462	20250210	133000	17382796	1876	1876	1876	1876	0
463	20250210	132900	17382796	1876	1876	1876	1876	0
464	20250210	132800	17382796	1876	1876	1876	1876	0
465	20250210	132700	17382796	1876	1876	1876	1876	0
466	20250210	132600	17382796	1876	1876	1876	1876	0
467	20250210	132500	17382796	1876	1876	1876	1876	1
468	20250210	132400	17380920	1838	1838	1838	1838	0
469	20250210	132300	17380920	1838	1838	1838	1838	0
470	20250210	132200	17380920	1838	1838	1838	1838	0
471	20250210	132100	17380920	1838	1849	1849	1838	150
472	20250210	132000	17105082	1882	1882	1882	1882	0
473	20250210	131900	17105082	1882	1882	1882	1882	0
474	20250210	131800	17105082	1882	1882	1882	1882	0
475	20250210	131700	17105082	1882	1882	1882	1882	0
476	20250210	131600	17105082	1882	1881	1882	1881	21
477	20250210	131500	17065561	1881	1881	1881	1881	1
478	20250210	131400	17063680	1882	1882	1882	1882	0
479	20250210	131300	17063680	1882	1882	1882	1882	0
480	20250210	131200	17063680	1882	1882	1882	1882	0
481	20250210	131100	17063680	1882	1882	1882	1882	0
482	20250210	131000	17063680	1882	1882	1882	1882	0
483	20250210	130900	17063680	1882	1882	1882	1882	0
484	20250210	130800	17063680	1882	1882	1882	1882	0
485	20250210	130700	17063680	1882	1882	1882	1882	0
486	20250210	130600	17063680	1882	1881	1882	1881	7
487	20250210	130500	17050507	1884	1884	1884	1884	0
488	20250210	130400	17050507	1884	1884	1884	1884	0
489	20250210	130300	17050507	1884	1884	1884	1884	0
490	20250210	130200	17050507	1884	1884	1884	1884	0
491	20250210	130100	17050507	1884	1884	1884	1884	0
492	20250210	130000	17050507	1884	1884	1884	1884	0
493	20250210	125900	17050507	1884	1884	1884	1884	0
494	20250210	125800	17050507	1884	1884	1884	1884	0
495	20250210	125700	17050507	1884	1884	1884	1884	0
496	20250210	125600	17050507	1884	1884	1884	1884	0
497	20250210	125500	17050507	1884	1884	1884	1884	0
498	20250210	125400	17050507	1884	1884	1884	1884	0
499	20250210	125300	17050507	1884	1884	1884	1884	0
500	20250210	125200	17050507	1884	1884	1884	1884	0
501	20250210	125100	17050507	1884	1884	1884	1884	0
502	20250210	125000	17050507	1884	1884	1884	1884	0
503	20250210	124900	17050507	1884	1884	1884	1884	0
504	20250210	124800	17050507	1884	1883	1884	1883	15
505	20250210	124700	17022248	1886	1886	1886	1886	0
506	20250210	124600	17022248	1886	1886	1886	1886	1
507	20250210	124500	17020362	1838	1856	1856	1838	1756
508	20250210	124400	13774873	1886	1886	1886	1886	29
509	20250210	124300	13720179	1886	1886	1886	1886	1
510	20250210	124200	13718293	1886	1886	1886	1886	0
511	20250210	124100	13718293	1886	1886	1886	1886	0
512	20250210	124000	13718293	1886	1886	1886	1886	0
513	20250210	123900	13718293	1886	1886	1886	1886	0
514	20250210	123800	13718293	1886	1886	1886	1886	10
515	20250210	123700	13699433	1886	1886	1886	1886	0
516	20250210	123600	13699433	1886	1886	1886	1886	0
517	20250210	123500	13699433	1886	1886	1886	1886	0
518	20250210	123400	13699433	1886	1886	1886	1886	0
519	20250210	123300	13699433	1886	1886	1886	1886	0
520	20250210	123200	13699433	1886	1886	1886	1886	0
521	20250210	123100	13699433	1886	1886	1886	1886	0
522	20250210	123000	13699433	1886	1886	1886	1886	0
523	20250210	122900	13699433	1886	1886	1886	1886	0
524	20250210	122800	13699433	1886	1886	1886	1886	0
525	20250210	122700	13699433	1886	1886	1886	1886	0
526	20250210	122600	13699433	1886	1886	1886	1886	0
527	20250210	122500	13699433	1886	1886	1886	1886	0
528	20250210	122400	13699433	1886	1886	1886	1886	0
529	20250210	122300	13699433	1886	1886	1886	1886	0
530	20250210	122200	13699433	1886	1886	1886	1886	0
531	20250210	122100	13699433	1886	1886	1886	1886	0
532	20250210	122000	13699433	1886	1886	1886	1886	0
533	20250210	121900	13699433	1886	1886	1886	1886	0
534	20250210	121800	13699433	1886	1886	1886	1886	0
535	20250210	121700	13699433	1886	1886	1886	1886	0
536	20250210	121600	13699433	1886	1886	1886	1886	0
537	20250210	121500	13699433	1886	1886	1886	1886	0
538	20250210	121400	13699433	1886	1886	1886	1886	1
539	20250210	121300	13697547	1887	1887	1887	1887	0
540	20250210	121200	13697547	1887	1887	1887	1887	0
541	20250210	121100	13697547	1887	1887	1887	1887	0
542	20250210	121000	13697547	1887	1887	1887	1887	0
543	20250210	120900	13697547	1887	1887	1887	1887	0
544	20250210	120800	13697547	1887	1887	1887	1887	0
545	20250210	120700	13697547	1887	1887	1887	1887	0
546	20250210	120600	13697547	1887	1887	1887	1887	0
547	20250210	120500	13697547	1887	1887	1887	1887	0
548	20250210	120400	13697547	1887	1887	1887	1887	0
549	20250210	120300	13697547	1887	1887	1887	1887	0
550	20250210	120200	13697547	1887	1887	1887	1887	0
551	20250210	120100	13697547	1887	1887	1887	1887	0
552	20250210	120000	13697547	1887	1887	1887	1887	0
553	20250210	115900	13697547	1887	1887	1887	1887	0
554	20250210	115800	13697547	1887	1887	1887	1887	0
555	20250210	115700	13697547	1887	1887	1887	1887	0
556	20250210	115600	13697547	1887	1887	1887	1887	0
557	20250210	115500	13697547	1887	1887	1887	1887	0
558	20250210	115400	13697547	1887	1887	1887	1887	0
559	20250210	115300	13697547	1887	1887	1887	1887	0
560	20250210	115200	13697547	1887	1887	1887	1887	0
561	20250210	115100	13697547	1887	1887	1887	1887	0
562	20250210	115000	13697547	1887	1887	1887	1887	0
563	20250210	114900	13697547	1887	1887	1887	1887	0
564	20250210	114800	13697547	1887	1887	1887	1887	0
565	20250210	114700	13697547	1887	1887	1887	1887	0
566	20250210	114600	13697547	1887	1887	1887	1887	0
567	20250210	114500	13697547	1887	1887	1887	1887	10
568	20250210	114400	13678677	1888	1888	1888	1888	0
569	20250210	114300	13678677	1888	1888	1888	1888	0
570	20250210	114200	13678677	1888	1888	1888	1888	0
571	20250210	114100	13678677	1888	1888	1888	1888	0
572	20250210	114000	13678677	1888	1888	1888	1888	0
573	20250210	113900	13678677	1888	1888	1888	1888	0
574	20250210	113800	13678677	1888	1888	1888	1888	0
575	20250210	113700	13678677	1888	1888	1888	1888	0
576	20250210	113600	13678677	1888	1888	1888	1888	0
577	20250210	113500	13678677	1888	1888	1888	1888	0
578	20250210	113400	13678677	1888	1888	1888	1888	0
579	20250210	113300	13678677	1888	1888	1888	1888	0
580	20250210	113200	13678677	1888	1888	1888	1888	0
581	20250210	113100	13678677	1888	1888	1888	1888	0
582	20250210	113000	13678677	1888	1888	1888	1888	0
583	20250210	112900	13678677	1888	1888	1888	1888	48
584	20250210	112800	13588053	1888	1888	1888	1888	0
585	20250210	112700	13588053	1888	1888	1888	1888	0
586	20250210	112600	13588053	1888	1888	1888	1888	0
587	20250210	112500	13588053	1888	1888	1888	1888	0
588	20250210	112400	13588053	1888	1888	1888	1888	0
589	20250210	112300	13588053	1888	1888	1888	1888	0
590	20250210	112200	13588053	1888	1888	1888	1888	0
591	20250210	112100	13588053	1888	1888	1888	1888	0
592	20250210	112000	13588053	1888	1888	1888	1888	0
593	20250210	111900	13588053	1888	1888	1888	1888	0
594	20250210	111800	13588053	1888	1888	1888	1888	0
595	20250210	111700	13588053	1888	1888	1888	1888	0
596	20250210	111600	13588053	1888	1888	1888	1888	0
597	20250210	111500	13588053	1888	1888	1888	1888	0
598	20250210	111400	13588053	1888	1888	1888	1888	0
599	20250210	111300	13588053	1888	1888	1888	1888	0
600	20250210	111200	13588053	1888	1888	1888	1888	0
601	20250210	111100	13588053	1888	1888	1888	1888	0
602	20250210	111000	13588053	1888	1888	1888	1888	0
603	20250210	110900	13588053	1888	1888	1888	1888	0
604	20250210	110800	13588053	1888	1888	1888	1888	0
605	20250210	110700	13588053	1888	1888	1888	1888	0
606	20250210	110600	13588053	1888	1887	1888	1887	130
607	20250210	110500	13342658	1886	1885	1886	1885	23
608	20250210	110400	13299281	1850	1850	1850	1850	0
609	20250210	110300	13299281	1850	1850	1850	1850	0
610	20250210	110200	13299281	1850	1852	1852	1850	260
611	20250210	110100	12818110	1853	1853	1853	1853	0
612	20250210	110000	12818110	1853	1853	1853	1853	0
613	20250210	105900	12818110	1853	1853	1853	1853	20
614	20250210	105800	12781050	1888	1888	1888	1888	0
615	20250210	105700	12781050	1888	1888	1888	1888	0
616	20250210	105600	12781050	1888	1886	1888	1886	200
617	20250210	105500	12403522	1886	1886	1886	1886	0
618	20250210	105400	12403522	1886	1886	1886	1886	764
619	20250210	105300	10962618	1886	1886	1886	1886	0
620	20250210	105200	10962618	1886	1886	1886	1886	0
621	20250210	105100	10962618	1886	1886	1886	1886	11
622	20250210	105000	10941872	1886	1886	1886	1886	11
623	20250210	104900	10921126	1886	1886	1888	1886	1672
624	20250210	104800	7766298	1885	1885	1885	1885	272
625	20250210	104700	7253578	1885	1885	1885	1885	0
626	20250210	104600	7253578	1885	1885	1885	1885	0
627	20250210	104500	7253578	1885	1885	1885	1885	20
628	20250210	104400	7215878	1887	1887	1887	1887	0
629	20250210	104300	7215878	1887	1887	1887	1887	0
630	20250210	104200	7215878	1887	1887	1887	1887	0
631	20250210	104100	7215878	1887	1887	1887	1887	0
632	20250210	104000	7215878	1887	1887	1887	1887	0
633	20250210	103900	7215878	1887	1887	1887	1887	0
634	20250210	103800	7215878	1887	1887	1887	1887	0
635	20250210	103700	7215878	1887	1887	1887	1887	0
636	20250210	103600	7215878	1887	1887	1887	1887	0
637	20250210	103500	7215878	1887	1887	1887	1887	0
638	20250210	103400	7215878	1887	1887	1887	1887	0
639	20250210	103300	7215878	1887	1887	1887	1887	0
640	20250210	103200	7215878	1887	1887	1887	1887	0
641	20250210	103100	7215878	1887	1887	1887	1887	0
642	20250210	103000	7215878	1887	1887	1887	1887	0
643	20250210	102900	7215878	1887	1887	1887	1887	0
644	20250210	102800	7215878	1887	1887	1887	1887	0
645	20250210	102700	7215878	1887	1887	1887	1887	0
646	20250210	102600	7215878	1887	1887	1887	1887	0
647	20250210	102500	7215878	1887	1885	1887	1885	1268
648	20250210	102400	4825696	1885	1884	1886	1884	334
649	20250210	102300	4196117	1885	1885	1885	1885	0
650	20250210	102200	4196117	1885	1885	1885	1885	0
651	20250210	102100	4196117	1885	1885	1885	1885	0
652	20250210	102000	4196117	1885	1885	1885	1885	0
653	20250210	101900	4196117	1885	1885	1885	1885	0
654	20250210	101800	4196117	1885	1885	1885	1885	0
655	20250210	101700	4196117	1885	1885	1885	1885	0
656	20250210	101600	4196117	1885	1885	1885	1885	0
657	20250210	101500	4196117	1885	1885	1885	1885	0
658	20250210	101400	4196117	1885	1885	1885	1885	0
659	20250210	101300	4196117	1885	1885	1885	1885	0
660	20250210	101200	4196117	1885	1885	1885	1885	0
661	20250210	101100	4196117	1885	1885	1885	1885	0
662	20250210	101000	4196117	1885	1885	1885	1885	0
663	20250210	100900	4196117	1885	1885	1885	1885	2
664	20250210	100800	4192347	1885	1885	1885	1885	0
665	20250210	100700	4192347	1885	1885	1885	1885	0
666	20250210	100600	4192347	1885	1885	1885	1885	0
667	20250210	100500	4192347	1885	1851	1885	1850	15
668	20250210	100400	4164429	1881	1881	1881	1881	1
669	20250210	100300	4162548	1881	1881	1881	1881	0
670	20250210	100200	4162548	1881	1881	1881	1881	0
671	20250210	100100	4162548	1881	1881	1881	1881	0
672	20250210	100000	4162548	1881	1881	1881	1881	0
673	20250210	095900	4162548	1881	1881	1881	1881	9
674	20250210	095800	4145619	1881	1881	1881	1881	0
675	20250210	095700	4145619	1881	1881	1881	1881	0
676	20250210	095600	4145619	1881	1881	1881	1881	0
677	20250210	095500	4145619	1881	1881	1881	1881	0
678	20250210	095400	4145619	1881	1881	1881	1881	245
679	20250210	095300	3684774	1885	1885	1885	1885	0
680	20250210	095200	3684774	1885	1873	1885	1873	60
681	20250210	095100	3572276	1873	1873	1873	1873	9
682	20250210	095000	3555419	1873	1873	1873	1873	1
683	20250210	094900	3553546	1850	1852	1852	1850	872
684	20250210	094800	1940316	1877	1877	1877	1877	0
685	20250210	094700	1940316	1877	1877	1877	1877	0
686	20250210	094600	1940316	1877	1877	1877	1877	0
687	20250210	094500	1940316	1877	1877	1877	1877	1
688	20250210	094400	1938439	1851	1851	1851	1851	0
689	20250210	094300	1938439	1851	1851	1851	1851	0
690	20250210	094200	1938439	1851	1851	1851	1851	0
691	20250210	094100	1938439	1851	1851	1851	1851	0
692	20250210	094000	1938439	1851	1851	1851	1851	0
693	20250210	093900	1938439	1851	1851	1851	1851	0
694	20250210	093800	1938439	1851	1851	1851	1851	0
695	20250210	093700	1938439	1851	1851	1851	1851	0
696	20250210	093600	1938439	1851	1851	1851	1851	0
697	20250210	093500	1938439	1851	1851	1851	1851	0
698	20250210	093400	1938439	1851	1851	1851	1851	0
699	20250210	093300	1938439	1851	1851	1851	1851	0
700	20250210	093200	1938439	1851	1851	1851	1851	0
701	20250210	093100	1938439	1851	1851	1851	1851	1
702	20250210	093000	1936588	1887	1887	1887	1887	0
703	20250210	092900	1936588	1887	1851	1887	1851	16
704	20250210	092800	1906432	1890	1877	1890	1877	103
705	20250210	092700	1711871	1877	1877	1877	1877	0
706	20250210	092600	1711871	1877	1877	1877	1877	0
707	20250210	092500	1711871	1877	1877	1877	1877	0
708	20250210	092400	1711871	1877	1877	1877	1877	100
709	20250210	092300	1524171	1877	1876	1877	1876	10
710	20250210	092200	1505402	1877	1876	1877	1876	2
711	20250210	092100	1501649	1850	1850	1850	1850	0
712	20250210	092000	1501649	1850	1850	1850	1850	0
713	20250210	091900	1501649	1850	1850	1850	1850	0
714	20250210	091800	1501649	1850	1856	1856	1850	44
715	20250210	091700	1420104	1858	1858	1858	1858	0
716	20250210	091600	1420104	1858	1858	1858	1858	0
717	20250210	091500	1420104	1858	1858	1858	1858	0
718	20250210	091400	1420104	1858	1858	1858	1858	0
719	20250210	091300	1420104	1858	1858	1858	1858	0
720	20250210	091200	1420104	1858	1858	1858	1858	0
721	20250210	091100	1420104	1858	1858	1858	1858	0
722	20250210	091000	1420104	1858	1896	1898	1858	48
723	20250210	090900	1329114	1896	1896	1896	1896	0
724	20250210	090800	1329114	1896	1896	1896	1896	0
725	20250210	090700	1329114	1896	1892	1896	1892	60
726	20250210	090600	1215494	1898	1898	1898	1898	0
727	20250210	090500	1215494	1898	1898	1898	1898	0
728	20250210	090400	1215494	1898	1898	1898	1898	0
729	20250210	090300	1215494	1898	1898	1898	1898	9
730	20250210	090200	1198412	1856	1856	1856	1856	0
731	20250210	090100	1198412	1856	1856	1895	1856	629
732	20250210	090000	24126	1855	1856	1856	1855	13