KissMeData/026910/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	191200	11606637	1862	1862	1862	1862	27
3	20250210	191100	11606637	1862	1862	1862	1862	0
4	20250210	191000	11606637	1862	1862	1862	1862	0
5	20250210	190900	11606637	1862	1862	1862	1862	0
6	20250210	190800	11606637	1862	1862	1862	1862	0
7	20250210	190700	11606637	1862	1862	1862	1862	0
8	20250210	190600	11606637	1862	1862	1862	1862	0
9	20250210	190500	11606637	1862	1862	1862	1862	0
10	20250210	190400	11606637	1862	1862	1862	1862	0
11	20250210	190300	11606637	1862	1862	1862	1862	0
12	20250210	190200	11606637	1862	1862	1862	1862	0
13	20250210	190100	11606637	1862	1862	1862	1862	0
14	20250210	190000	11606637	1862	1862	1862	1862	0
15	20250210	185900	11606637	1862	1862	1862	1862	0
16	20250210	185800	11606637	1862	1862	1862	1862	0
17	20250210	185700	11606637	1862	1862	1862	1862	0
18	20250210	185600	11606637	1862	1862	1862	1862	0
19	20250210	185500	11606637	1862	1862	1862	1862	0
20	20250210	185400	11606637	1862	1862	1862	1862	0
21	20250210	185300	11606637	1862	1862	1862	1862	0
22	20250210	185200	11606637	1862	1862	1862	1862	0
23	20250210	185100	11606637	1862	1862	1862	1862	0
24	20250210	185000	11606637	1862	1862	1862	1862	0
25	20250210	184900	11606637	1862	1862	1862	1862	0
26	20250210	184800	11606637	1862	1862	1862	1862	0
27	20250210	184700	11606637	1862	1862	1862	1862	0
28	20250210	184600	11606637	1862	1862	1862	1862	0
29	20250210	184500	11606637	1862	1862	1862	1862	0
30	20250210	184400	11606637	1862	1862	1862	1862	0
31	20250210	184300	11606637	1862	1862	1862	1862	0
32	20250210	184200	11606637	1862	1862	1862	1862	27
33	20250210	184100	11606637	1862	1862	1862	1862	0
34	20250210	184000	11606637	1862	1862	1862	1862	0
35	20250210	183900	11606637	1862	1862	1862	1862	0
36	20250210	183800	11606637	1862	1862	1862	1862	0
37	20250210	183700	11606637	1862	1862	1862	1862	0
38	20250210	183600	11606637	1862	1862	1862	1862	0
39	20250210	183500	11606637	1862	1862	1862	1862	0
40	20250210	183400	11606637	1862	1862	1862	1862	0
41	20250210	183300	11606637	1862	1862	1862	1862	0
42	20250210	183200	11606637	1862	1862	1862	1862	0
43	20250210	183100	11606637	1862	1862	1862	1862	0
44	20250210	183000	11606637	1862	1862	1862	1862	0
45	20250210	182900	11606637	1862	1862	1862	1862	0
46	20250210	182800	11606637	1862	1862	1862	1862	0
47	20250210	182700	11606637	1862	1862	1862	1862	0
48	20250210	182600	11606637	1862	1862	1862	1862	0
49	20250210	182500	11606637	1862	1862	1862	1862	0
50	20250210	182400	11606637	1862	1862	1862	1862	0
51	20250210	182300	11606637	1862	1862	1862	1862	0
52	20250210	182200	11606637	1862	1862	1862	1862	0
53	20250210	182100	11606637	1862	1862	1862	1862	0
54	20250210	182000	11606637	1862	1862	1862	1862	0
55	20250210	181900	11606637	1862	1862	1862	1862	0
56	20250210	181800	11606637	1862	1862	1862	1862	0
57	20250210	181700	11606637	1862	1862	1862	1862	0
58	20250210	181600	11606637	1862	1862	1862	1862	0
59	20250210	181500	11606637	1862	1862	1862	1862	0
60	20250210	181400	11606637	1862	1862	1862	1862	0
61	20250210	181300	11606637	1862	1862	1862	1862	0
62	20250210	181200	11606637	1862	1862	1862	1862	27
63	20250210	181100	11606637	1862	1862	1862	1862	0
64	20250210	181000	11606637	1862	1862	1862	1862	0
65	20250210	180900	11606637	1862	1862	1862	1862	0
66	20250210	180800	11606637	1862	1862	1862	1862	0
67	20250210	180700	11606637	1862	1862	1862	1862	0
68	20250210	180600	11606637	1862	1862	1862	1862	0
69	20250210	180500	11606637	1862	1862	1862	1862	0
70	20250210	180400	11606637	1862	1862	1862	1862	0
71	20250210	180300	11606637	1862	1862	1862	1862	0
72	20250210	180200	11606637	1862	1862	1862	1862	0
73	20250210	180100	11606637	1862	1862	1862	1862	0
74	20250210	180000	11606637	1862	1862	1862	1862	0
75	20250210	175900	11606637	1862	1862	1862	1862	0
76	20250210	175800	11606637	1862	1862	1862	1862	0
77	20250210	175700	11606637	1862	1862	1862	1862	0
78	20250210	175600	11606637	1862	1862	1862	1862	0
79	20250210	175500	11606637	1862	1862	1862	1862	0
80	20250210	175400	11606637	1862	1862	1862	1862	0
81	20250210	175300	11606637	1862	1862	1862	1862	0
82	20250210	175200	11606637	1862	1862	1862	1862	0
83	20250210	175100	11606637	1862	1862	1862	1862	0
84	20250210	175000	11606637	1862	1862	1862	1862	0
85	20250210	174900	11606637	1862	1862	1862	1862	0
86	20250210	174800	11606637	1862	1862	1862	1862	0
87	20250210	174700	11606637	1862	1862	1862	1862	0
88	20250210	174600	11606637	1862	1862	1862	1862	0
89	20250210	174500	11606637	1862	1862	1862	1862	0
90	20250210	174400	11606637	1862	1862	1862	1862	0
91	20250210	174300	11606637	1862	1862	1862	1862	0
92	20250210	174200	11606637	1862	1862	1862	1862	27
93	20250210	174100	11606637	1862	1862	1862	1862	0
94	20250210	174000	11606637	1862	1862	1862	1862	0
95	20250210	173900	11606637	1862	1862	1862	1862	0
96	20250210	173800	11606637	1862	1862	1862	1862	0
97	20250210	173700	11606637	1862	1862	1862	1862	0
98	20250210	173600	11606637	1862	1862	1862	1862	0
99	20250210	173500	11606637	1862	1862	1862	1862	0
100	20250210	173400	11606637	1862	1862	1862	1862	0
101	20250210	173300	11606637	1862	1862	1862	1862	0
102	20250210	173200	11606637	1862	1862	1862	1862	0
103	20250210	173100	11606637	1862	1862	1862	1862	0
104	20250210	173000	11606637	1862	1862	1862	1862	0
105	20250210	172900	11606637	1862	1862	1862	1862	0
106	20250210	172800	11606637	1862	1862	1862	1862	0
107	20250210	172700	11606637	1862	1862	1862	1862	0
108	20250210	172600	11606637	1862	1862	1862	1862	0
109	20250210	172500	11606637	1862	1862	1862	1862	0
110	20250210	172400	11606637	1862	1862	1862	1862	0
111	20250210	172300	11606637	1862	1862	1862	1862	0
112	20250210	172200	11606637	1862	1862	1862	1862	0
113	20250210	172100	11606637	1862	1862	1862	1862	0
114	20250210	172000	11606637	1862	1862	1862	1862	0
115	20250210	171900	11606637	1862	1862	1862	1862	0
116	20250210	171800	11606637	1862	1862	1862	1862	0
117	20250210	171700	11606637	1862	1862	1862	1862	0
118	20250210	171600	11606637	1862	1862	1862	1862	0
119	20250210	171500	11606637	1862	1862	1862	1862	0
120	20250210	171400	11606637	1862	1862	1862	1862	0
121	20250210	171300	11606637	1862	1862	1862	1862	0
122	20250210	171200	11606637	1862	1862	1862	1862	27
123	20250210	171100	11606637	1862	1862	1862	1862	0
124	20250210	171000	11606637	1862	1862	1862	1862	0
125	20250210	170900	11606637	1862	1862	1862	1862	0
126	20250210	170800	11606637	1862	1862	1862	1862	0
127	20250210	170700	11606637	1862	1862	1862	1862	0
128	20250210	170600	11606637	1862	1862	1862	1862	0
129	20250210	170500	11606637	1862	1862	1862	1862	0
130	20250210	170400	11606637	1862	1862	1862	1862	0
131	20250210	170300	11606637	1862	1862	1862	1862	0
132	20250210	170200	11606637	1862	1862	1862	1862	0
133	20250210	170100	11606637	1862	1862	1862	1862	0
134	20250210	170000	11606637	1862	1862	1862	1862	0
135	20250210	165900	11606637	1862	1862	1862	1862	0
136	20250210	165800	11606637	1862	1862	1862	1862	0
137	20250210	165700	11606637	1862	1862	1862	1862	0
138	20250210	165600	11606637	1862	1862	1862	1862	0
139	20250210	165500	11606637	1862	1862	1862	1862	0
140	20250210	165400	11606637	1862	1862	1862	1862	0
141	20250210	165300	11606637	1862	1862	1862	1862	0
142	20250210	165200	11606637	1862	1862	1862	1862	0
143	20250210	165100	11606637	1862	1862	1862	1862	0
144	20250210	165000	11606637	1862	1862	1862	1862	0
145	20250210	164900	11606637	1862	1862	1862	1862	0
146	20250210	164800	11606637	1862	1862	1862	1862	0
147	20250210	164700	11606637	1862	1862	1862	1862	0
148	20250210	164600	11606637	1862	1862	1862	1862	0
149	20250210	164500	11606637	1862	1862	1862	1862	0
150	20250210	164400	11606637	1862	1862	1862	1862	0
151	20250210	164300	11606637	1862	1862	1862	1862	0
152	20250210	164200	11606637	1862	1862	1862	1862	27
153	20250210	164100	11606637	1862	1862	1862	1862	0
154	20250210	164000	11606637	1862	1862	1862	1862	0
155	20250210	163900	11606637	1862	1862	1862	1862	0
156	20250210	163800	11606637	1862	1862	1862	1862	0
157	20250210	163700	11606637	1862	1862	1862	1862	0
158	20250210	163600	11606637	1862	1862	1862	1862	0
159	20250210	163500	11606637	1862	1862	1862	1862	0
160	20250210	163400	11606637	1862	1862	1862	1862	0
161	20250210	163300	11606637	1862	1862	1862	1862	0
162	20250210	163200	11606637	1862	1862	1862	1862	0
163	20250210	163100	11606637	1862	1862	1862	1862	0
164	20250210	163000	11606637	1862	1862	1862	1862	0
165	20250210	162900	11606637	1862	1862	1862	1862	0
166	20250210	162800	11606637	1862	1862	1862	1862	0
167	20250210	162700	11606637	1862	1862	1862	1862	0
168	20250210	162600	11606637	1862	1862	1862	1862	0
169	20250210	162500	11606637	1862	1862	1862	1862	0
170	20250210	162400	11606637	1862	1862	1862	1862	0
171	20250210	162300	11606637	1862	1862	1862	1862	0
172	20250210	162200	11606637	1862	1862	1862	1862	0
173	20250210	162100	11606637	1862	1862	1862	1862	0
174	20250210	162000	11606637	1862	1862	1862	1862	0
175	20250210	161900	11606637	1862	1862	1862	1862	0
176	20250210	161800	11606637	1862	1862	1862	1862	0
177	20250210	161700	11606637	1862	1862	1862	1862	0
178	20250210	161600	11606637	1862	1862	1862	1862	0
179	20250210	161500	11606637	1862	1862	1862	1862	0
180	20250210	161400	11606637	1862	1862	1862	1862	0
181	20250210	161300	11606637	1862	1862	1862	1862	0
182	20250210	161200	11606637	1862	1862	1862	1862	27
183	20250210	161100	11606637	1862	1862	1862	1862	0
184	20250210	161000	11606637	1862	1862	1862	1862	0
185	20250210	160900	11606637	1862	1862	1862	1862	0
186	20250210	160800	11606637	1862	1862	1862	1862	0
187	20250210	160700	11606637	1862	1862	1862	1862	0
188	20250210	160600	11606637	1862	1862	1862	1862	0
189	20250210	160500	11606637	1862	1862	1862	1862	0
190	20250210	160400	11606637	1862	1862	1862	1862	0
191	20250210	160300	11606637	1862	1862	1862	1862	0
192	20250210	160200	11606637	1862	1862	1862	1862	0
193	20250210	160100	11606637	1862	1862	1862	1862	0
194	20250210	160000	11606637	1862	1862	1862	1862	0
195	20250210	155900	11606637	1862	1862	1862	1862	0
196	20250210	155800	11606637	1862	1862	1862	1862	0
197	20250210	155700	11606637	1862	1862	1862	1862	0
198	20250210	155600	11606637	1862	1862	1862	1862	0
199	20250210	155500	11606637	1862	1862	1862	1862	0
200	20250210	155400	11606637	1862	1862	1862	1862	0
201	20250210	155300	11606637	1862	1862	1862	1862	0
202	20250210	155200	11606637	1862	1862	1862	1862	0
203	20250210	155100	11606637	1862	1862	1862	1862	0
204	20250210	155000	11606637	1862	1862	1862	1862	0
205	20250210	154900	11606637	1862	1862	1862	1862	0
206	20250210	154800	11606637	1862	1862	1862	1862	0
207	20250210	154700	11606637	1862	1862	1862	1862	0
208	20250210	154600	11606637	1862	1862	1862	1862	0
209	20250210	154500	11606637	1862	1862	1862	1862	0
210	20250210	154400	11606637	1862	1862	1862	1862	0
211	20250210	154300	11606637	1862	1862	1862	1862	0
212	20250210	154200	11606637	1862	1862	1862	1862	27
213	20250210	154100	11606637	1862	1862	1862	1862	0
214	20250210	154000	11606637	1862	1862	1862	1862	0
215	20250210	153900	11606637	1862	1862	1862	1862	0
216	20250210	153800	11606637	1862	1862	1862	1862	0
217	20250210	153700	11606637	1862	1862	1862	1862	0
218	20250210	153600	11606637	1862	1862	1862	1862	0
219	20250210	153500	11606637	1862	1862	1862	1862	0
220	20250210	153400	11606637	1862	1862	1862	1862	0
221	20250210	153300	11606637	1862	1862	1862	1862	0
222	20250210	153200	11606637	1862	1862	1862	1862	0
223	20250210	153100	11606637	1862	1862	1862	1862	0
224	20250210	153000	11606637	1862	1862	1862	1862	27
225	20250210	152900	11556363	1856	1856	1856	1856	0
226	20250210	152800	11556363	1856	1856	1856	1856	0
227	20250210	152700	11556363	1856	1856	1856	1856	0
228	20250210	152600	11556363	1856	1856	1856	1856	0
229	20250210	152500	11556363	1856	1856	1856	1856	0
230	20250210	152400	11556363	1856	1856	1856	1856	0
231	20250210	152300	11556363	1856	1856	1856	1856	0
232	20250210	152200	11556363	1856	1856	1856	1856	0
233	20250210	152100	11556363	1856	1856	1856	1856	0
234	20250210	152000	11556363	1856	1856	1856	1856	0
235	20250210	151900	11556363	1856	1857	1857	1856	21
236	20250210	151800	11517378	1861	1861	1861	1861	0
237	20250210	151700	11517378	1861	1861	1861	1861	0
238	20250210	151600	11517378	1861	1861	1861	1861	89
239	20250210	151500	11351749	1861	1862	1862	1861	300
240	20250210	151400	10793448	1863	1863	1863	1863	0
241	20250210	151300	10793448	1863	1863	1863	1863	0
242	20250210	151200	10793448	1863	1863	1863	1863	26
243	20250210	151100	10745010	1861	1861	1861	1861	0
244	20250210	151000	10745010	1861	1861	1861	1861	0
245	20250210	150900	10745010	1861	1861	1861	1861	0
246	20250210	150800	10745010	1861	1861	1861	1861	0
247	20250210	150700	10745010	1861	1861	1861	1861	0
248	20250210	150600	10745010	1861	1861	1861	1861	0
249	20250210	150500	10745010	1861	1861	1861	1861	0
250	20250210	150400	10745010	1861	1861	1861	1861	0
251	20250210	150300	10745010	1861	1861	1861	1861	0
252	20250210	150200	10745010	1861	1861	1861	1861	0
253	20250210	150100	10745010	1861	1861	1861	1861	0
254	20250210	150000	10745010	1861	1861	1861	1861	0
255	20250210	145900	10745010	1861	1861	1861	1861	0
256	20250210	145800	10745010	1861	1861	1861	1861	0
257	20250210	145700	10745010	1861	1861	1861	1861	0
258	20250210	145600	10745010	1861	1861	1861	1861	0
259	20250210	145500	10745010	1861	1861	1861	1861	0
260	20250210	145400	10745010	1861	1861	1861	1861	0
261	20250210	145300	10745010	1861	1861	1861	1861	0
262	20250210	145200	10745010	1861	1861	1861	1861	0
263	20250210	145100	10745010	1861	1861	1861	1861	0
264	20250210	145000	10745010	1861	1861	1861	1861	0
265	20250210	144900	10745010	1861	1861	1861	1861	0
266	20250210	144800	10745010	1861	1861	1861	1861	0
267	20250210	144700	10745010	1861	1861	1861	1861	0
268	20250210	144600	10745010	1861	1861	1861	1861	0
269	20250210	144500	10745010	1861	1861	1861	1861	0
270	20250210	144400	10745010	1861	1861	1861	1861	0
271	20250210	144300	10745010	1861	1861	1861	1861	0
272	20250210	144200	10745010	1861	1861	1861	1861	0
273	20250210	144100	10745010	1861	1861	1861	1861	0
274	20250210	144000	10745010	1861	1861	1861	1861	0
275	20250210	143900	10745010	1861	1861	1861	1861	0
276	20250210	143800	10745010	1861	1861	1861	1861	0
277	20250210	143700	10745010	1861	1861	1861	1861	0
278	20250210	143600	10745010	1861	1861	1861	1861	0
279	20250210	143500	10745010	1861	1861	1861	1861	0
280	20250210	143400	10745010	1861	1861	1861	1861	0
281	20250210	143300	10745010	1861	1861	1861	1861	0
282	20250210	143200	10745010	1861	1861	1861	1861	0
283	20250210	143100	10745010	1861	1861	1861	1861	0
284	20250210	143000	10745010	1861	1861	1861	1861	0
285	20250210	142900	10745010	1861	1861	1861	1861	0
286	20250210	142800	10745010	1861	1861	1861	1861	0
287	20250210	142700	10745010	1861	1861	1861	1861	0
288	20250210	142600	10745010	1861	1861	1861	1861	0
289	20250210	142500	10745010	1861	1861	1861	1861	0
290	20250210	142400	10745010	1861	1861	1861	1861	0
291	20250210	142300	10745010	1861	1861	1861	1861	0
292	20250210	142200	10745010	1861	1861	1861	1861	0
293	20250210	142100	10745010	1861	1861	1861	1861	0
294	20250210	142000	10745010	1861	1861	1861	1861	0
295	20250210	141900	10745010	1861	1861	1861	1861	684
296	20250210	141800	9472086	1861	1861	1861	1861	11
297	20250210	141700	9451615	1861	1861	1861	1861	24
298	20250210	141600	9406951	1861	1861	1861	1861	0
299	20250210	141500	9406951	1861	1861	1861	1861	0
300	20250210	141400	9406951	1861	1861	1861	1861	0
301	20250210	141300	9406951	1861	1861	1861	1861	105
302	20250210	141200	9211546	1861	1861	1861	1861	0
303	20250210	141100	9211546	1861	1861	1861	1861	0
304	20250210	141000	9211546	1861	1861	1861	1861	100
305	20250210	140900	9025446	1861	1861	1861	1861	100
306	20250210	140800	8839346	1861	1861	1861	1861	0
307	20250210	140700	8839346	1861	1861	1861	1861	0
308	20250210	140600	8839346	1861	1861	1861	1861	0
309	20250210	140500	8839346	1861	1861	1861	1861	0
310	20250210	140400	8839346	1861	1861	1861	1861	0
311	20250210	140300	8839346	1861	1861	1861	1861	0
312	20250210	140200	8839346	1861	1861	1861	1861	0
313	20250210	140100	8839346	1861	1861	1861	1861	0
314	20250210	140000	8839346	1861	1861	1861	1861	0
315	20250210	135900	8839346	1861	1861	1861	1861	0
316	20250210	135800	8839346	1861	1861	1861	1861	0
317	20250210	135700	8839346	1861	1861	1861	1861	0
318	20250210	135600	8839346	1861	1861	1861	1861	0
319	20250210	135500	8839346	1861	1861	1861	1861	0
320	20250210	135400	8839346	1861	1861	1861	1861	0
321	20250210	135300	8839346	1861	1861	1861	1861	0
322	20250210	135200	8839346	1861	1861	1861	1861	0
323	20250210	135100	8839346	1861	1861	1861	1861	0
324	20250210	135000	8839346	1861	1861	1861	1861	0
325	20250210	134900	8839346	1861	1861	1861	1861	0
326	20250210	134800	8839346	1861	1861	1861	1861	0
327	20250210	134700	8839346	1861	1861	1861	1861	0
328	20250210	134600	8839346	1861	1861	1861	1861	0
329	20250210	134500	8839346	1861	1861	1861	1861	0
330	20250210	134400	8839346	1861	1861	1861	1861	0
331	20250210	134300	8839346	1861	1861	1861	1861	0
332	20250210	134200	8839346	1861	1861	1861	1861	0
333	20250210	134100	8839346	1861	1861	1861	1861	0
334	20250210	134000	8839346	1861	1861	1861	1861	0
335	20250210	133900	8839346	1861	1861	1861	1861	0
336	20250210	133800	8839346	1861	1861	1861	1861	0
337	20250210	133700	8839346	1861	1861	1861	1861	0
338	20250210	133600	8839346	1861	1861	1861	1861	20
339	20250210	133500	8802126	1861	1861	1861	1861	0
340	20250210	133400	8802126	1861	1861	1861	1861	0
341	20250210	133300	8802126	1861	1861	1861	1861	0
342	20250210	133200	8802126	1861	1861	1861	1861	0
343	20250210	133100	8802126	1861	1861	1861	1861	0
344	20250210	133000	8802126	1861	1861	1861	1861	0
345	20250210	132900	8802126	1861	1861	1861	1861	0
346	20250210	132800	8802126	1861	1861	1861	1861	0
347	20250210	132700	8802126	1861	1861	1861	1861	0
348	20250210	132600	8802126	1861	1861	1861	1861	0
349	20250210	132500	8802126	1861	1861	1861	1861	0
350	20250210	132400	8802126	1861	1861	1861	1861	0
351	20250210	132300	8802126	1861	1861	1861	1861	0
352	20250210	132200	8802126	1861	1861	1861	1861	0
353	20250210	132100	8802126	1861	1861	1861	1861	0
354	20250210	132000	8802126	1861	1861	1861	1861	0
355	20250210	131900	8802126	1861	1861	1861	1861	0
356	20250210	131800	8802126	1861	1861	1861	1861	0
357	20250210	131700	8802126	1861	1861	1861	1861	0
358	20250210	131600	8802126	1861	1861	1861	1861	0
359	20250210	131500	8802126	1861	1861	1861	1861	0
360	20250210	131400	8802126	1861	1861	1861	1861	0
361	20250210	131300	8802126	1861	1861	1861	1861	99
362	20250210	131200	8617887	1864	1864	1864	1864	0
363	20250210	131100	8617887	1864	1861	1864	1861	2
364	20250210	131000	8614162	1864	1864	1864	1864	0
365	20250210	130900	8614162	1864	1864	1864	1864	0
366	20250210	130800	8614162	1864	1864	1864	1864	0
367	20250210	130700	8614162	1864	1864	1864	1864	1
368	20250210	130600	8612298	1869	1869	1869	1869	0
369	20250210	130500	8612298	1869	1869	1869	1869	0
370	20250210	130400	8612298	1869	1869	1869	1869	0
371	20250210	130300	8612298	1869	1869	1869	1869	0
372	20250210	130200	8612298	1869	1869	1869	1869	0
373	20250210	130100	8612298	1869	1869	1869	1869	0
374	20250210	130000	8612298	1869	1869	1869	1869	0
375	20250210	125900	8612298	1869	1869	1869	1869	0
376	20250210	125800	8612298	1869	1869	1869	1869	0
377	20250210	125700	8612298	1869	1869	1869	1869	0
378	20250210	125600	8612298	1869	1869	1869	1869	0
379	20250210	125500	8612298	1869	1869	1869	1869	0
380	20250210	125400	8612298	1869	1869	1869	1869	0
381	20250210	125300	8612298	1869	1869	1869	1869	0
382	20250210	125200	8612298	1869	1869	1869	1869	0
383	20250210	125100	8612298	1869	1869	1869	1869	0
384	20250210	125000	8612298	1869	1869	1869	1869	0
385	20250210	124900	8612298	1869	1869	1869	1869	0
386	20250210	124800	8612298	1869	1869	1869	1869	0
387	20250210	124700	8612298	1869	1869	1869	1869	0
388	20250210	124600	8612298	1869	1869	1869	1869	0
389	20250210	124500	8612298	1869	1869	1869	1869	0
390	20250210	124400	8612298	1869	1869	1869	1869	0
391	20250210	124300	8612298	1869	1869	1869	1869	0
392	20250210	124200	8612298	1869	1869	1869	1869	0
393	20250210	124100	8612298	1869	1869	1869	1869	0
394	20250210	124000	8612298	1869	1869	1869	1869	0
395	20250210	123900	8612298	1869	1869	1869	1869	0
396	20250210	123800	8612298	1869	1869	1869	1869	0
397	20250210	123700	8612298	1869	1869	1869	1869	0
398	20250210	123600	8612298	1869	1869	1869	1869	1
399	20250210	123500	8610429	1857	1857	1857	1857	0
400	20250210	123400	8610429	1857	1857	1857	1857	0
401	20250210	123300	8610429	1857	1857	1857	1857	0
402	20250210	123200	8610429	1857	1857	1857	1857	1
403	20250210	123100	8608572	1860	1860	1860	1860	0
404	20250210	123000	8608572	1860	1860	1860	1860	0
405	20250210	122900	8608572	1860	1860	1860	1860	0
406	20250210	122800	8608572	1860	1860	1860	1860	0
407	20250210	122700	8608572	1860	1860	1860	1860	21
408	20250210	122600	8569512	1847	1847	1847	1847	0
409	20250210	122500	8569512	1847	1847	1847	1847	0
410	20250210	122400	8569512	1847	1847	1847	1847	0
411	20250210	122300	8569512	1847	1847	1847	1847	0
412	20250210	122200	8569512	1847	1847	1847	1847	0
413	20250210	122100	8569512	1847	1847	1847	1847	0
414	20250210	122000	8569512	1847	1847	1847	1847	0
415	20250210	121900	8569512	1847	1847	1847	1847	0
416	20250210	121800	8569512	1847	1847	1847	1847	0
417	20250210	121700	8569512	1847	1847	1847	1847	2
418	20250210	121600	8565818	1850	1850	1850	1850	0
419	20250210	121500	8565818	1850	1850	1850	1850	0
420	20250210	121400	8565818	1850	1850	1850	1850	0
421	20250210	121300	8565818	1850	1850	1850	1850	0
422	20250210	121200	8565818	1850	1850	1850	1850	0
423	20250210	121100	8565818	1850	1850	1850	1850	0
424	20250210	121000	8565818	1850	1850	1850	1850	0
425	20250210	120900	8565818	1850	1850	1850	1850	0
426	20250210	120800	8565818	1850	1850	1850	1850	0
427	20250210	120700	8565818	1850	1850	1850	1850	0
428	20250210	120600	8565818	1850	1850	1850	1850	0
429	20250210	120500	8565818	1850	1850	1850	1850	0
430	20250210	120400	8565818	1850	1850	1850	1850	0
431	20250210	120300	8565818	1850	1850	1850	1850	0
432	20250210	120200	8565818	1850	1850	1850	1850	0
433	20250210	120100	8565818	1850	1850	1850	1850	0
434	20250210	120000	8565818	1850	1850	1850	1850	0
435	20250210	115900	8565818	1850	1850	1850	1850	0
436	20250210	115800	8565818	1850	1850	1850	1850	35
437	20250210	115700	8501068	1843	1843	1843	1843	0
438	20250210	115600	8501068	1843	1843	1843	1843	0
439	20250210	115500	8501068	1843	1843	1843	1843	0
440	20250210	115400	8501068	1843	1843	1843	1843	0
441	20250210	115300	8501068	1843	1850	1850	1843	13
442	20250210	115200	8477102	1850	1850	1850	1850	301
443	20250210	115100	7920252	1850	1850	1850	1850	0
444	20250210	115000	7920252	1850	1854	1854	1850	1153
445	20250210	114900	5785749	1860	1860	1860	1860	0
446	20250210	114800	5785749	1860	1860	1860	1860	0
447	20250210	114700	5785749	1860	1860	1860	1860	500
448	20250210	114600	4855749	1854	1854	1854	1854	0
449	20250210	114500	4855749	1854	1854	1854	1854	0
450	20250210	114400	4855749	1854	1854	1854	1854	0
451	20250210	114300	4855749	1854	1854	1854	1854	0
452	20250210	114200	4855749	1854	1854	1854	1854	0
453	20250210	114100	4855749	1854	1854	1854	1854	0
454	20250210	114000	4855749	1854	1854	1854	1854	0
455	20250210	113900	4855749	1854	1854	1854	1854	0
456	20250210	113800	4855749	1854	1854	1854	1854	0
457	20250210	113700	4855749	1854	1854	1854	1854	0
458	20250210	113600	4855749	1854	1854	1854	1854	0
459	20250210	113500	4855749	1854	1854	1854	1854	0
460	20250210	113400	4855749	1854	1854	1854	1854	0
461	20250210	113300	4855749	1854	1854	1854	1854	0
462	20250210	113200	4855749	1854	1854	1854	1854	0
463	20250210	113100	4855749	1854	1854	1854	1854	0
464	20250210	113000	4855749	1854	1854	1854	1854	0
465	20250210	112900	4855749	1854	1854	1854	1854	0
466	20250210	112800	4855749	1854	1854	1854	1854	0
467	20250210	112700	4855749	1854	1854	1854	1854	0
468	20250210	112600	4855749	1854	1854	1854	1854	0
469	20250210	112500	4855749	1854	1854	1854	1854	0
470	20250210	112400	4855749	1854	1854	1854	1854	0
471	20250210	112300	4855749	1854	1854	1854	1854	0
472	20250210	112200	4855749	1854	1854	1854	1854	0
473	20250210	112100	4855749	1854	1854	1854	1854	0
474	20250210	112000	4855749	1854	1854	1854	1854	0
475	20250210	111900	4855749	1854	1854	1854	1854	0
476	20250210	111800	4855749	1854	1854	1854	1854	0
477	20250210	111700	4855749	1854	1854	1854	1854	0
478	20250210	111600	4855749	1854	1854	1854	1854	0
479	20250210	111500	4855749	1854	1854	1854	1854	0
480	20250210	111400	4855749	1854	1854	1854	1854	0
481	20250210	111300	4855749	1854	1854	1854	1854	0
482	20250210	111200	4855749	1854	1854	1854	1854	0
483	20250210	111100	4855749	1854	1854	1854	1854	0
484	20250210	111000	4855749	1854	1854	1854	1854	0
485	20250210	110900	4855749	1854	1854	1854	1854	0
486	20250210	110800	4855749	1854	1854	1854	1854	0
487	20250210	110700	4855749	1854	1854	1854	1854	0
488	20250210	110600	4855749	1854	1854	1854	1854	0
489	20250210	110500	4855749	1854	1854	1854	1854	0
490	20250210	110400	4855749	1854	1854	1854	1854	0
491	20250210	110300	4855749	1854	1854	1854	1854	0
492	20250210	110200	4855749	1854	1854	1854	1854	0
493	20250210	110100	4855749	1854	1855	1855	1854	34
494	20250210	110000	4792680	1867	1867	1867	1867	0
495	20250210	105900	4792680	1867	1867	1867	1867	0
496	20250210	105800	4792680	1867	1867	1867	1867	281
497	20250210	105700	4268053	1855	1855	1855	1855	0
498	20250210	105600	4268053	1855	1855	1855	1855	0
499	20250210	105500	4268053	1855	1855	1855	1855	0
500	20250210	105400	4268053	1855	1855	1855	1855	0
501	20250210	105300	4268053	1855	1855	1855	1855	0
502	20250210	105200	4268053	1855	1855	1855	1855	0
503	20250210	105100	4268053	1855	1855	1855	1855	0
504	20250210	105000	4268053	1855	1855	1855	1855	0
505	20250210	104900	4268053	1855	1855	1855	1855	0
506	20250210	104800	4268053	1855	1855	1855	1855	0
507	20250210	104700	4268053	1855	1855	1855	1855	5
508	20250210	104600	4258778	1856	1856	1856	1856	0
509	20250210	104500	4258778	1856	1856	1856	1856	0
510	20250210	104400	4258778	1856	1856	1856	1856	0
511	20250210	104300	4258778	1856	1856	1856	1856	0
512	20250210	104200	4258778	1856	1856	1856	1856	0
513	20250210	104100	4258778	1856	1856	1856	1856	0
514	20250210	104000	4258778	1856	1856	1856	1856	0
515	20250210	103900	4258778	1856	1856	1856	1856	0
516	20250210	103800	4258778	1856	1856	1856	1856	0
517	20250210	103700	4258778	1856	1856	1856	1856	0
518	20250210	103600	4258778	1856	1856	1856	1856	0
519	20250210	103500	4258778	1856	1856	1856	1856	0
520	20250210	103400	4258778	1856	1856	1856	1856	2
521	20250210	103300	4255066	1860	1860	1860	1860	0
522	20250210	103200	4255066	1860	1860	1860	1860	0
523	20250210	103100	4255066	1860	1860	1860	1860	0
524	20250210	103000	4255066	1860	1860	1860	1860	0
525	20250210	102900	4255066	1860	1860	1860	1860	0
526	20250210	102800	4255066	1860	1860	1860	1860	0
527	20250210	102700	4255066	1860	1860	1860	1860	0
528	20250210	102600	4255066	1860	1860	1860	1860	0
529	20250210	102500	4255066	1860	1860	1860	1860	0
530	20250210	102400	4255066	1860	1860	1860	1860	0
531	20250210	102300	4255066	1860	1860	1860	1860	0
532	20250210	102200	4255066	1860	1860	1860	1860	0
533	20250210	102100	4255066	1860	1860	1860	1860	0
534	20250210	102000	4255066	1860	1860	1860	1860	0
535	20250210	101900	4255066	1860	1860	1860	1860	0
536	20250210	101800	4255066	1860	1860	1860	1860	0
537	20250210	101700	4255066	1860	1860	1860	1860	0
538	20250210	101600	4255066	1860	1860	1860	1860	0
539	20250210	101500	4255066	1860	1860	1860	1860	0
540	20250210	101400	4255066	1860	1860	1860	1860	174
541	20250210	101300	3931426	1860	1861	1861	1860	687
542	20250210	101200	2653586	1860	1860	1860	1860	0
543	20250210	101100	2653586	1860	1860	1860	1860	0
544	20250210	101000	2653586	1860	1860	1860	1860	0
545	20250210	100900	2653586	1860	1860	1860	1860	0
546	20250210	100800	2653586	1860	1860	1860	1860	0
547	20250210	100700	2653586	1860	1860	1860	1860	0
548	20250210	100600	2653586	1860	1860	1860	1860	0
549	20250210	100500	2653586	1860	1860	1860	1860	0
550	20250210	100400	2653586	1860	1860	1860	1860	0
551	20250210	100300	2653586	1860	1860	1860	1860	0
552	20250210	100200	2653586	1860	1860	1860	1860	0
553	20250210	100100	2653586	1860	1860	1860	1860	0
554	20250210	100000	2653586	1860	1860	1860	1860	0
555	20250210	095900	2653586	1860	1860	1860	1860	0
556	20250210	095800	2653586	1860	1860	1860	1860	0
557	20250210	095700	2653586	1860	1860	1860	1860	0
558	20250210	095600	2653586	1860	1860	1860	1860	0
559	20250210	095500	2653586	1860	1860	1860	1860	0
560	20250210	095400	2653586	1860	1860	1860	1860	0
561	20250210	095300	2653586	1860	1860	1860	1860	0
562	20250210	095200	2653586	1860	1860	1860	1860	0
563	20250210	095100	2653586	1860	1860	1860	1860	0
564	20250210	095000	2653586	1860	1860	1860	1860	0
565	20250210	094900	2653586	1860	1860	1860	1860	0
566	20250210	094800	2653586	1860	1860	1860	1860	0
567	20250210	094700	2653586	1860	1860	1860	1860	0
568	20250210	094600	2653586	1860	1860	1860	1860	0
569	20250210	094500	2653586	1860	1860	1860	1860	0
570	20250210	094400	2653586	1860	1860	1860	1860	0
571	20250210	094300	2653586	1860	1860	1860	1860	0
572	20250210	094200	2653586	1860	1860	1860	1860	0
573	20250210	094100	2653586	1860	1860	1860	1860	0
574	20250210	094000	2653586	1860	1860	1860	1860	0
575	20250210	093900	2653586	1860	1860	1860	1860	0
576	20250210	093800	2653586	1860	1860	1860	1860	0
577	20250210	093700	2653586	1860	1860	1860	1860	0
578	20250210	093600	2653586	1860	1860	1860	1860	0
579	20250210	093500	2653586	1860	1860	1860	1860	0
580	20250210	093400	2653586	1860	1860	1860	1860	0
581	20250210	093300	2653586	1860	1860	1860	1860	0
582	20250210	093200	2653586	1860	1860	1860	1860	0
583	20250210	093100	2653586	1860	1860	1860	1860	0
584	20250210	093000	2653586	1860	1860	1860	1860	0
585	20250210	092900	2653586	1860	1860	1860	1860	52
586	20250210	092800	2556866	1860	1860	1860	1860	0
587	20250210	092700	2556866	1860	1863	1863	1860	715
588	20250210	092600	1226404	1864	1864	1864	1864	2
589	20250210	092500	1222676	1862	1862	1862	1862	0
590	20250210	092400	1222676	1862	1862	1862	1862	0
591	20250210	092300	1222676	1862	1862	1862	1862	0
592	20250210	092200	1222676	1862	1862	1862	1862	0
593	20250210	092100	1222676	1862	1862	1862	1862	0
594	20250210	092000	1222676	1862	1862	1862	1862	0
595	20250210	091900	1222676	1862	1862	1862	1862	0
596	20250210	091800	1222676	1862	1862	1862	1862	0
597	20250210	091700	1222676	1862	1862	1862	1862	0
598	20250210	091600	1222676	1862	1862	1862	1862	0
599	20250210	091500	1222676	1862	1862	1862	1862	0
600	20250210	091400	1222676	1862	1862	1862	1862	0
601	20250210	091300	1222676	1862	1880	1880	1862	118
602	20250210	091200	1002240	1890	1890	1890	1890	0
603	20250210	091100	1002240	1890	1890	1890	1890	0
604	20250210	091000	1002240	1890	1890	1890	1890	0
605	20250210	090900	1002240	1890	1890	1890	1890	0
606	20250210	090800	1002240	1890	1890	1890	1890	0
607	20250210	090700	1002240	1890	1890	1890	1890	0
608	20250210	090600	1002240	1890	1890	1890	1890	0
609	20250210	090500	1002240	1890	1890	1890	1890	0
610	20250210	090400	1002240	1890	1891	1891	1890	41
611	20250210	090300	924749	1891	1891	1891	1891	10
612	20250210	090200	905839	1900	1900	1900	1900	6
613	20250210	090100	894439	1900	1898	1900	1891	395
614	20250210	090000	144382	1898	1900	1900	1898	76