KissMeData/033310/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	191700	42793143	1771	1771	1771	1771	11
3	20250212	191600	42793143	1771	1771	1771	1771	0
4	20250212	191500	42793143	1771	1771	1771	1771	0
5	20250212	191400	42793143	1771	1771	1771	1771	0
6	20250212	191300	42793143	1771	1771	1771	1771	0
7	20250212	191200	42793143	1771	1771	1771	1771	0
8	20250212	191100	42793143	1771	1771	1771	1771	0
9	20250212	191000	42793143	1771	1771	1771	1771	0
10	20250212	190900	42793143	1771	1771	1771	1771	0
11	20250212	190800	42793143	1771	1771	1771	1771	0
12	20250212	190700	42793143	1771	1771	1771	1771	0
13	20250212	190600	42793143	1771	1771	1771	1771	0
14	20250212	190500	42793143	1771	1771	1771	1771	0
15	20250212	190400	42793143	1771	1771	1771	1771	0
16	20250212	190300	42793143	1771	1771	1771	1771	0
17	20250212	190200	42793143	1771	1771	1771	1771	0
18	20250212	190100	42793143	1771	1771	1771	1771	0
19	20250212	190000	42793143	1771	1771	1771	1771	0
20	20250212	185900	42793143	1771	1771	1771	1771	0
21	20250212	185800	42793143	1771	1771	1771	1771	0
22	20250212	185700	42793143	1771	1771	1771	1771	0
23	20250212	185600	42793143	1771	1771	1771	1771	0
24	20250212	185500	42793143	1771	1771	1771	1771	0
25	20250212	185400	42793143	1771	1771	1771	1771	0
26	20250212	185300	42793143	1771	1771	1771	1771	0
27	20250212	185200	42793143	1771	1771	1771	1771	0
28	20250212	185100	42793143	1771	1771	1771	1771	0
29	20250212	185000	42793143	1771	1771	1771	1771	0
30	20250212	184900	42793143	1771	1771	1771	1771	0
31	20250212	184800	42793143	1771	1771	1771	1771	0
32	20250212	184700	42793143	1771	1771	1771	1771	11
33	20250212	184600	42793143	1771	1771	1771	1771	0
34	20250212	184500	42793143	1771	1771	1771	1771	0
35	20250212	184400	42793143	1771	1771	1771	1771	0
36	20250212	184300	42793143	1771	1771	1771	1771	0
37	20250212	184200	42793143	1771	1771	1771	1771	0
38	20250212	184100	42793143	1771	1771	1771	1771	0
39	20250212	184000	42793143	1771	1771	1771	1771	0
40	20250212	183900	42793143	1771	1771	1771	1771	0
41	20250212	183800	42793143	1771	1771	1771	1771	0
42	20250212	183700	42793143	1771	1771	1771	1771	0
43	20250212	183600	42793143	1771	1771	1771	1771	0
44	20250212	183500	42793143	1771	1771	1771	1771	0
45	20250212	183400	42793143	1771	1771	1771	1771	0
46	20250212	183300	42793143	1771	1771	1771	1771	0
47	20250212	183200	42793143	1771	1771	1771	1771	0
48	20250212	183100	42793143	1771	1771	1771	1771	0
49	20250212	183000	42793143	1771	1771	1771	1771	0
50	20250212	182900	42793143	1771	1771	1771	1771	0
51	20250212	182800	42793143	1771	1771	1771	1771	0
52	20250212	182700	42793143	1771	1771	1771	1771	0
53	20250212	182600	42793143	1771	1771	1771	1771	0
54	20250212	182500	42793143	1771	1771	1771	1771	0
55	20250212	182400	42793143	1771	1771	1771	1771	0
56	20250212	182300	42793143	1771	1771	1771	1771	0
57	20250212	182200	42793143	1771	1771	1771	1771	0
58	20250212	182100	42793143	1771	1771	1771	1771	0
59	20250212	182000	42793143	1771	1771	1771	1771	0
60	20250212	181900	42793143	1771	1771	1771	1771	0
61	20250212	181800	42793143	1771	1771	1771	1771	0
62	20250212	181700	42793143	1771	1771	1771	1771	11
63	20250212	181600	42793143	1771	1771	1771	1771	0
64	20250212	181500	42793143	1771	1771	1771	1771	0
65	20250212	181400	42793143	1771	1771	1771	1771	0
66	20250212	181300	42793143	1771	1771	1771	1771	0
67	20250212	181200	42793143	1771	1771	1771	1771	0
68	20250212	181100	42793143	1771	1771	1771	1771	0
69	20250212	181000	42793143	1771	1771	1771	1771	0
70	20250212	180900	42793143	1771	1771	1771	1771	0
71	20250212	180800	42793143	1771	1771	1771	1771	0
72	20250212	180700	42793143	1771	1771	1771	1771	0
73	20250212	180600	42793143	1771	1771	1771	1771	0
74	20250212	180500	42793143	1771	1771	1771	1771	0
75	20250212	180400	42793143	1771	1771	1771	1771	0
76	20250212	180300	42793143	1771	1771	1771	1771	0
77	20250212	180200	42793143	1771	1771	1771	1771	0
78	20250212	180100	42793143	1771	1771	1771	1771	0
79	20250212	180000	42793143	1771	1771	1771	1771	0
80	20250212	175900	42793143	1771	1771	1771	1771	0
81	20250212	175800	42793143	1771	1771	1771	1771	0
82	20250212	175700	42793143	1771	1771	1771	1771	0
83	20250212	175600	42793143	1771	1771	1771	1771	0
84	20250212	175500	42793143	1771	1771	1771	1771	0
85	20250212	175400	42793143	1771	1771	1771	1771	0
86	20250212	175300	42793143	1771	1771	1771	1771	0
87	20250212	175200	42793143	1771	1771	1771	1771	0
88	20250212	175100	42793143	1771	1771	1771	1771	0
89	20250212	175000	42793143	1771	1771	1771	1771	0
90	20250212	174900	42793143	1771	1771	1771	1771	0
91	20250212	174800	42793143	1771	1771	1771	1771	0
92	20250212	174700	42793143	1771	1771	1771	1771	11
93	20250212	174600	42793143	1771	1771	1771	1771	0
94	20250212	174500	42793143	1771	1771	1771	1771	0
95	20250212	174400	42793143	1771	1771	1771	1771	0
96	20250212	174300	42793143	1771	1771	1771	1771	0
97	20250212	174200	42793143	1771	1771	1771	1771	0
98	20250212	174100	42793143	1771	1771	1771	1771	0
99	20250212	174000	42793143	1771	1771	1771	1771	0
100	20250212	173900	42793143	1771	1771	1771	1771	0
101	20250212	173800	42793143	1771	1771	1771	1771	0
102	20250212	173700	42793143	1771	1771	1771	1771	0
103	20250212	173600	42793143	1771	1771	1771	1771	0
104	20250212	173500	42793143	1771	1771	1771	1771	0
105	20250212	173400	42793143	1771	1771	1771	1771	0
106	20250212	173300	42793143	1771	1771	1771	1771	0
107	20250212	173200	42793143	1771	1771	1771	1771	0
108	20250212	173100	42793143	1771	1771	1771	1771	0
109	20250212	173000	42793143	1771	1771	1771	1771	0
110	20250212	172900	42793143	1771	1771	1771	1771	0
111	20250212	172800	42793143	1771	1771	1771	1771	0
112	20250212	172700	42793143	1771	1771	1771	1771	0
113	20250212	172600	42793143	1771	1771	1771	1771	0
114	20250212	172500	42793143	1771	1771	1771	1771	0
115	20250212	172400	42793143	1771	1771	1771	1771	0
116	20250212	172300	42793143	1771	1771	1771	1771	0
117	20250212	172200	42793143	1771	1771	1771	1771	0
118	20250212	172100	42793143	1771	1771	1771	1771	0
119	20250212	172000	42793143	1771	1771	1771	1771	0
120	20250212	171900	42793143	1771	1771	1771	1771	0
121	20250212	171800	42793143	1771	1771	1771	1771	0
122	20250212	171700	42793143	1771	1771	1771	1771	11
123	20250212	171600	42793143	1771	1771	1771	1771	0
124	20250212	171500	42793143	1771	1771	1771	1771	0
125	20250212	171400	42793143	1771	1771	1771	1771	0
126	20250212	171300	42793143	1771	1771	1771	1771	0
127	20250212	171200	42793143	1771	1771	1771	1771	0
128	20250212	171100	42793143	1771	1771	1771	1771	0
129	20250212	171000	42793143	1771	1771	1771	1771	0
130	20250212	170900	42793143	1771	1771	1771	1771	0
131	20250212	170800	42793143	1771	1771	1771	1771	0
132	20250212	170700	42793143	1771	1771	1771	1771	0
133	20250212	170600	42793143	1771	1771	1771	1771	0
134	20250212	170500	42793143	1771	1771	1771	1771	0
135	20250212	170400	42793143	1771	1771	1771	1771	0
136	20250212	170300	42793143	1771	1771	1771	1771	0
137	20250212	170200	42793143	1771	1771	1771	1771	0
138	20250212	170100	42793143	1771	1771	1771	1771	0
139	20250212	170000	42793143	1771	1771	1771	1771	0
140	20250212	165900	42793143	1771	1771	1771	1771	0
141	20250212	165800	42793143	1771	1771	1771	1771	0
142	20250212	165700	42793143	1771	1771	1771	1771	0
143	20250212	165600	42793143	1771	1771	1771	1771	0
144	20250212	165500	42793143	1771	1771	1771	1771	0
145	20250212	165400	42793143	1771	1771	1771	1771	0
146	20250212	165300	42793143	1771	1771	1771	1771	0
147	20250212	165200	42793143	1771	1771	1771	1771	0
148	20250212	165100	42793143	1771	1771	1771	1771	0
149	20250212	165000	42793143	1771	1771	1771	1771	0
150	20250212	164900	42793143	1771	1771	1771	1771	0
151	20250212	164800	42793143	1771	1771	1771	1771	0
152	20250212	164700	42793143	1771	1771	1771	1771	11
153	20250212	164600	42793143	1771	1771	1771	1771	0
154	20250212	164500	42793143	1771	1771	1771	1771	0
155	20250212	164400	42793143	1771	1771	1771	1771	0
156	20250212	164300	42793143	1771	1771	1771	1771	0
157	20250212	164200	42793143	1771	1771	1771	1771	0
158	20250212	164100	42793143	1771	1771	1771	1771	0
159	20250212	164000	42793143	1771	1771	1771	1771	0
160	20250212	163900	42793143	1771	1771	1771	1771	0
161	20250212	163800	42793143	1771	1771	1771	1771	0
162	20250212	163700	42793143	1771	1771	1771	1771	0
163	20250212	163600	42793143	1771	1771	1771	1771	0
164	20250212	163500	42793143	1771	1771	1771	1771	0
165	20250212	163400	42793143	1771	1771	1771	1771	0
166	20250212	163300	42793143	1771	1771	1771	1771	0
167	20250212	163200	42793143	1771	1771	1771	1771	0
168	20250212	163100	42793143	1771	1771	1771	1771	0
169	20250212	163000	42793143	1771	1771	1771	1771	0
170	20250212	162900	42793143	1771	1771	1771	1771	0
171	20250212	162800	42793143	1771	1771	1771	1771	0
172	20250212	162700	42793143	1771	1771	1771	1771	0
173	20250212	162600	42793143	1771	1771	1771	1771	0
174	20250212	162500	42793143	1771	1771	1771	1771	0
175	20250212	162400	42793143	1771	1771	1771	1771	0
176	20250212	162300	42793143	1771	1771	1771	1771	0
177	20250212	162200	42793143	1771	1771	1771	1771	0
178	20250212	162100	42793143	1771	1771	1771	1771	0
179	20250212	162000	42793143	1771	1771	1771	1771	0
180	20250212	161900	42793143	1771	1771	1771	1771	0
181	20250212	161800	42793143	1771	1771	1771	1771	0
182	20250212	161700	42793143	1771	1771	1771	1771	11
183	20250212	161600	42793143	1771	1771	1771	1771	0
184	20250212	161500	42793143	1771	1771	1771	1771	0
185	20250212	161400	42793143	1771	1771	1771	1771	0
186	20250212	161300	42793143	1771	1771	1771	1771	0
187	20250212	161200	42793143	1771	1771	1771	1771	0
188	20250212	161100	42793143	1771	1771	1771	1771	0
189	20250212	161000	42793143	1771	1771	1771	1771	0
190	20250212	160900	42793143	1771	1771	1771	1771	0
191	20250212	160800	42793143	1771	1771	1771	1771	0
192	20250212	160700	42793143	1771	1771	1771	1771	0
193	20250212	160600	42793143	1771	1771	1771	1771	0
194	20250212	160500	42793143	1771	1771	1771	1771	0
195	20250212	160400	42793143	1771	1771	1771	1771	0
196	20250212	160300	42793143	1771	1771	1771	1771	0
197	20250212	160200	42793143	1771	1771	1771	1771	0
198	20250212	160100	42793143	1771	1771	1771	1771	0
199	20250212	160000	42793143	1771	1771	1771	1771	0
200	20250212	155900	42793143	1771	1771	1771	1771	0
201	20250212	155800	42793143	1771	1771	1771	1771	0
202	20250212	155700	42793143	1771	1771	1771	1771	0
203	20250212	155600	42793143	1771	1771	1771	1771	0
204	20250212	155500	42793143	1771	1771	1771	1771	0
205	20250212	155400	42793143	1771	1771	1771	1771	0
206	20250212	155300	42793143	1771	1771	1771	1771	0
207	20250212	155200	42793143	1771	1771	1771	1771	0
208	20250212	155100	42793143	1771	1771	1771	1771	0
209	20250212	155000	42793143	1771	1771	1771	1771	0
210	20250212	154900	42793143	1771	1771	1771	1771	0
211	20250212	154800	42793143	1771	1771	1771	1771	0
212	20250212	154700	42793143	1771	1771	1771	1771	11
213	20250212	154600	42793143	1771	1771	1771	1771	0
214	20250212	154500	42793143	1771	1771	1771	1771	0
215	20250212	154400	42793143	1771	1771	1771	1771	0
216	20250212	154300	42793143	1771	1771	1771	1771	0
217	20250212	154200	42793143	1771	1771	1771	1771	0
218	20250212	154100	42793143	1771	1771	1771	1771	0
219	20250212	154000	42793143	1771	1771	1771	1771	0
220	20250212	153900	42793143	1771	1771	1771	1771	0
221	20250212	153800	42793143	1771	1771	1771	1771	0
222	20250212	153700	42793143	1771	1771	1771	1771	0
223	20250212	153600	42793143	1771	1771	1771	1771	0
224	20250212	153500	42793143	1771	1771	1771	1771	0
225	20250212	153400	42793143	1771	1771	1771	1771	0
226	20250212	153300	42793143	1771	1771	1771	1771	0
227	20250212	153200	42793143	1771	1771	1771	1771	0
228	20250212	153100	42793143	1771	1771	1771	1771	0
229	20250212	153000	42793143	1771	1771	1771	1771	11
230	20250212	152900	42773662	1771	1771	1771	1771	0
231	20250212	152800	42773662	1771	1771	1771	1771	0
232	20250212	152700	42773662	1771	1771	1771	1771	0
233	20250212	152600	42773662	1771	1771	1771	1771	0
234	20250212	152500	42773662	1771	1771	1771	1771	0
235	20250212	152400	42773662	1771	1771	1771	1771	0
236	20250212	152300	42773662	1771	1771	1771	1771	0
237	20250212	152200	42773662	1771	1771	1771	1771	0
238	20250212	152100	42773662	1771	1771	1771	1771	0
239	20250212	152000	42773662	1771	1771	1771	1771	0
240	20250212	151900	42773662	1771	1771	1771	1771	1
241	20250212	151800	42771891	1770	1770	1770	1770	0
242	20250212	151700	42771891	1770	1770	1770	1770	0
243	20250212	151600	42771891	1770	1770	1770	1770	0
244	20250212	151500	42771891	1770	1770	1770	1770	1000
245	20250212	151400	41001891	1770	1770	1770	1770	0
246	20250212	151300	41001891	1770	1770	1770	1770	0
247	20250212	151200	41001891	1770	1770	1770	1770	0
248	20250212	151100	41001891	1770	1770	1770	1770	0
249	20250212	151000	41001891	1770	1770	1770	1770	0
250	20250212	150900	41001891	1770	1770	1770	1770	0
251	20250212	150800	41001891	1770	1770	1770	1770	0
252	20250212	150700	41001891	1770	1770	1770	1770	1000
253	20250212	150600	39231891	1771	1771	1771	1771	0
254	20250212	150500	39231891	1771	1771	1771	1771	1
255	20250212	150400	39230120	1771	1771	1771	1771	0
256	20250212	150300	39230120	1771	1771	1771	1771	0
257	20250212	150200	39230120	1771	1771	1771	1771	0
258	20250212	150100	39230120	1771	1771	1771	1771	0
259	20250212	150000	39230120	1771	1771	1771	1771	0
260	20250212	145900	39230120	1771	1771	1771	1771	0
261	20250212	145800	39230120	1771	1771	1771	1771	0
262	20250212	145700	39230120	1771	1771	1771	1771	0
263	20250212	145600	39230120	1771	1771	1771	1771	0
264	20250212	145500	39230120	1771	1771	1771	1771	0
265	20250212	145400	39230120	1771	1771	1771	1771	0
266	20250212	145300	39230120	1771	1771	1771	1771	16
267	20250212	145200	39201784	1771	1771	1771	1771	0
268	20250212	145100	39201784	1771	1771	1771	1771	0
269	20250212	145000	39201784	1771	1771	1771	1771	0
270	20250212	144900	39201784	1771	1771	1771	1771	0
271	20250212	144800	39201784	1771	1771	1771	1771	0
272	20250212	144700	39201784	1771	1771	1771	1771	0
273	20250212	144600	39201784	1771	1771	1771	1771	0
274	20250212	144500	39201784	1771	1771	1771	1771	0
275	20250212	144400	39201784	1771	1771	1771	1771	0
276	20250212	144300	39201784	1771	1771	1771	1771	9
277	20250212	144200	39185845	1770	1770	1770	1770	0
278	20250212	144100	39185845	1770	1770	1770	1770	0
279	20250212	144000	39185845	1770	1770	1770	1770	0
280	20250212	143900	39185845	1770	1770	1770	1770	0
281	20250212	143800	39185845	1770	1770	1770	1770	0
282	20250212	143700	39185845	1770	1770	1770	1770	0
283	20250212	143600	39185845	1770	1770	1770	1770	81
284	20250212	143500	39042475	1771	1771	1771	1771	0
285	20250212	143400	39042475	1771	1771	1771	1771	0
286	20250212	143300	39042475	1771	1771	1771	1771	0
287	20250212	143200	39042475	1771	1771	1771	1771	113
288	20250212	143100	38842352	1772	1772	1772	1772	0
289	20250212	143000	38842352	1772	1772	1772	1772	0
290	20250212	142900	38842352	1772	1772	1772	1772	0
291	20250212	142800	38842352	1772	1772	1772	1772	0
292	20250212	142700	38842352	1772	1772	1772	1772	22
293	20250212	142600	38803368	1773	1773	1773	1773	0
294	20250212	142500	38803368	1773	1773	1773	1773	0
295	20250212	142400	38803368	1773	1773	1773	1773	0
296	20250212	142300	38803368	1773	1773	1773	1773	0
297	20250212	142200	38803368	1773	1773	1773	1773	0
298	20250212	142100	38803368	1773	1773	1773	1773	0
299	20250212	142000	38803368	1773	1773	1773	1773	0
300	20250212	141900	38803368	1773	1773	1773	1773	0
301	20250212	141800	38803368	1773	1773	1773	1773	0
302	20250212	141700	38803368	1773	1773	1773	1773	0
303	20250212	141600	38803368	1773	1773	1773	1773	0
304	20250212	141500	38803368	1773	1773	1773	1773	0
305	20250212	141400	38803368	1773	1773	1773	1773	10
306	20250212	141300	38785638	1773	1773	1773	1773	981
307	20250212	141200	37046325	1773	1773	1773	1773	111
308	20250212	141100	36849522	1773	1773	1773	1773	0
309	20250212	141000	36849522	1773	1773	1773	1773	193
310	20250212	140900	36507333	1773	1773	1773	1773	0
311	20250212	140800	36507333	1773	1773	1773	1773	0
312	20250212	140700	36507333	1773	1773	1773	1773	0
313	20250212	140600	36507333	1773	1773	1773	1773	0
314	20250212	140500	36507333	1773	1773	1773	1773	0
315	20250212	140400	36507333	1773	1773	1773	1773	0
316	20250212	140300	36507333	1773	1773	1773	1773	0
317	20250212	140200	36507333	1773	1773	1773	1773	1
318	20250212	140100	36505560	1771	1771	1771	1771	0
319	20250212	140000	36505560	1771	1771	1771	1771	0
320	20250212	135900	36505560	1771	1771	1771	1771	0
321	20250212	135800	36505560	1771	1771	1771	1771	9
322	20250212	135700	36489621	1772	1772	1772	1772	0
323	20250212	135600	36489621	1772	1772	1772	1772	30
324	20250212	135500	36436461	1773	1773	1773	1773	0
325	20250212	135400	36436461	1773	1773	1773	1773	0
326	20250212	135300	36436461	1773	1773	1773	1773	0
327	20250212	135200	36436461	1773	1773	1773	1773	0
328	20250212	135100	36436461	1773	1773	1773	1773	0
329	20250212	135000	36436461	1773	1773	1773	1773	0
330	20250212	134900	36436461	1773	1773	1773	1773	0
331	20250212	134800	36436461	1773	1773	1773	1773	0
332	20250212	134700	36436461	1773	1773	1773	1773	0
333	20250212	134600	36436461	1773	1773	1773	1773	0
334	20250212	134500	36436461	1773	1773	1773	1773	0
335	20250212	134400	36436461	1773	1773	1773	1773	0
336	20250212	134300	36436461	1773	1773	1773	1773	0
337	20250212	134200	36436461	1773	1773	1773	1773	0
338	20250212	134100	36436461	1773	1773	1773	1773	0
339	20250212	134000	36436461	1773	1773	1773	1773	0
340	20250212	133900	36436461	1773	1773	1773	1773	0
341	20250212	133800	36436461	1773	1773	1773	1773	16
342	20250212	133700	36408093	1774	1774	1774	1774	0
343	20250212	133600	36408093	1774	1774	1774	1774	0
344	20250212	133500	36408093	1774	1774	1774	1774	1
345	20250212	133400	36406319	1769	1769	1769	1769	0
346	20250212	133300	36406319	1769	1769	1769	1769	0
347	20250212	133200	36406319	1769	1769	1769	1769	0
348	20250212	133100	36406319	1769	1769	1769	1769	0
349	20250212	133000	36406319	1769	1769	1769	1769	0
350	20250212	132900	36406319	1769	1769	1769	1769	0
351	20250212	132800	36406319	1769	1769	1769	1769	0
352	20250212	132700	36406319	1769	1772	1772	1769	2240
353	20250212	132600	32442718	1775	1775	1775	1775	0
354	20250212	132500	32442718	1775	1775	1775	1775	0
355	20250212	132400	32442718	1775	1775	1775	1775	0
356	20250212	132300	32442718	1775	1775	1775	1775	0
357	20250212	132200	32442718	1775	1775	1775	1775	0
358	20250212	132100	32442718	1775	1775	1775	1775	0
359	20250212	132000	32442718	1775	1775	1775	1775	1
360	20250212	131900	32440943	1775	1775	1775	1775	0
361	20250212	131800	32440943	1775	1775	1775	1775	0
362	20250212	131700	32440943	1775	1775	1775	1775	0
363	20250212	131600	32440943	1775	1775	1775	1775	0
364	20250212	131500	32440943	1775	1775	1775	1775	0
365	20250212	131400	32440943	1775	1775	1775	1775	0
366	20250212	131300	32440943	1775	1775	1775	1775	0
367	20250212	131200	32440943	1775	1775	1775	1775	0
368	20250212	131100	32440943	1775	1775	1775	1775	0
369	20250212	131000	32440943	1775	1775	1775	1775	14
370	20250212	130900	32416093	1774	1774	1774	1774	0
371	20250212	130800	32416093	1774	1774	1774	1774	0
372	20250212	130700	32416093	1774	1774	1774	1774	0
373	20250212	130600	32416093	1774	1774	1774	1774	0
374	20250212	130500	32416093	1774	1774	1774	1774	0
375	20250212	130400	32416093	1774	1774	1774	1774	0
376	20250212	130300	32416093	1774	1774	1774	1774	1
377	20250212	130200	32414319	1776	1776	1776	1776	0
378	20250212	130100	32414319	1776	1776	1776	1776	0
379	20250212	130000	32414319	1776	1776	1776	1776	0
380	20250212	125900	32414319	1776	1776	1776	1776	0
381	20250212	125800	32414319	1776	1776	1776	1776	0
382	20250212	125700	32414319	1776	1776	1776	1776	0
383	20250212	125600	32414319	1776	1776	1776	1776	0
384	20250212	125500	32414319	1776	1776	1776	1776	0
385	20250212	125400	32414319	1776	1776	1776	1776	0
386	20250212	125300	32414319	1776	1776	1776	1776	0
387	20250212	125200	32414319	1776	1776	1776	1776	0
388	20250212	125100	32414319	1776	1776	1776	1776	13
389	20250212	125000	32391231	1776	1776	1776	1776	0
390	20250212	124900	32391231	1776	1776	1776	1776	0
391	20250212	124800	32391231	1776	1776	1776	1776	0
392	20250212	124700	32391231	1776	1776	1776	1776	0
393	20250212	124600	32391231	1776	1776	1776	1776	0
394	20250212	124500	32391231	1776	1776	1776	1776	0
395	20250212	124400	32391231	1776	1776	1776	1776	0
396	20250212	124300	32391231	1776	1776	1776	1776	0
397	20250212	124200	32391231	1776	1776	1776	1776	0
398	20250212	124100	32391231	1776	1776	1776	1776	0
399	20250212	124000	32391231	1776	1776	1776	1776	0
400	20250212	123900	32391231	1776	1776	1776	1776	0
401	20250212	123800	32391231	1776	1776	1776	1776	0
402	20250212	123700	32391231	1776	1776	1776	1776	0
403	20250212	123600	32391231	1776	1776	1776	1776	0
404	20250212	123500	32391231	1776	1776	1776	1776	0
405	20250212	123400	32391231	1776	1776	1776	1776	0
406	20250212	123300	32391231	1776	1776	1776	1776	0
407	20250212	123200	32391231	1776	1776	1776	1776	0
408	20250212	123100	32391231	1776	1776	1776	1776	0
409	20250212	123000	32391231	1776	1776	1776	1776	0
410	20250212	122900	32391231	1776	1776	1776	1776	0
411	20250212	122800	32391231	1776	1776	1776	1776	0
412	20250212	122700	32391231	1776	1776	1776	1776	34
413	20250212	122600	32330847	1776	1776	1776	1776	1
414	20250212	122500	32329071	1775	1775	1775	1775	0
415	20250212	122400	32329071	1775	1775	1775	1775	0
416	20250212	122300	32329071	1775	1775	1775	1775	0
417	20250212	122200	32329071	1775	1775	1775	1775	0
418	20250212	122100	32329071	1775	1775	1775	1775	11
419	20250212	122000	32309546	1775	1775	1775	1775	0
420	20250212	121900	32309546	1775	1775	1775	1775	178
421	20250212	121800	31993596	1775	1775	1775	1775	0
422	20250212	121700	31993596	1775	1775	1775	1775	0
423	20250212	121600	31993596	1775	1775	1775	1775	0
424	20250212	121500	31993596	1775	1775	1775	1775	0
425	20250212	121400	31993596	1775	1775	1775	1775	192
426	20250212	121300	31652796	1775	1775	1775	1775	0
427	20250212	121200	31652796	1775	1775	1775	1775	50
428	20250212	121100	31564046	1774	1774	1774	1774	1
429	20250212	121000	31562272	1774	1774	1774	1774	0
430	20250212	120900	31562272	1774	1774	1774	1774	91
431	20250212	120800	31400838	1774	1774	1774	1774	0
432	20250212	120700	31400838	1774	1774	1774	1774	0
433	20250212	120600	31400838	1774	1774	1774	1774	0
434	20250212	120500	31400838	1774	1774	1774	1774	0
435	20250212	120400	31400838	1774	1774	1774	1774	0
436	20250212	120300	31400838	1774	1774	1774	1774	0
437	20250212	120200	31400838	1774	1774	1774	1774	0
438	20250212	120100	31400838	1774	1774	1774	1774	0
439	20250212	120000	31400838	1774	1774	1774	1774	0
440	20250212	115900	31400838	1774	1774	1774	1774	0
441	20250212	115800	31400838	1774	1774	1774	1774	0
442	20250212	115700	31400838	1774	1774	1774	1774	0
443	20250212	115600	31400838	1774	1774	1774	1774	0
444	20250212	115500	31400838	1774	1774	1774	1774	0
445	20250212	115400	31400838	1774	1774	1774	1774	0
446	20250212	115300	31400838	1774	1774	1774	1774	0
447	20250212	115200	31400838	1774	1774	1774	1774	1
448	20250212	115100	31399064	1775	1775	1775	1775	0
449	20250212	115000	31399064	1775	1775	1775	1775	0
450	20250212	114900	31399064	1775	1775	1775	1775	0
451	20250212	114800	31399064	1775	1775	1775	1775	0
452	20250212	114700	31399064	1775	1775	1775	1775	0
453	20250212	114600	31399064	1775	1775	1775	1775	0
454	20250212	114500	31399064	1775	1775	1775	1775	0
455	20250212	114400	31399064	1775	1775	1775	1775	0
456	20250212	114300	31399064	1775	1775	1775	1775	0
457	20250212	114200	31399064	1775	1775	1775	1775	0
458	20250212	114100	31399064	1775	1775	1775	1775	0
459	20250212	114000	31399064	1775	1775	1775	1775	0
460	20250212	113900	31399064	1775	1775	1775	1775	0
461	20250212	113800	31399064	1775	1775	1775	1775	0
462	20250212	113700	31399064	1775	1775	1775	1775	3
463	20250212	113600	31393739	1775	1775	1775	1775	0
464	20250212	113500	31393739	1775	1775	1775	1775	0
465	20250212	113400	31393739	1775	1775	1775	1775	0
466	20250212	113300	31393739	1775	1775	1775	1775	0
467	20250212	113200	31393739	1775	1775	1775	1775	0
468	20250212	113100	31393739	1775	1775	1775	1775	0
469	20250212	113000	31393739	1775	1775	1775	1775	0
470	20250212	112900	31393739	1775	1775	1775	1775	0
471	20250212	112800	31393739	1775	1775	1775	1775	0
472	20250212	112700	31393739	1775	1775	1775	1775	0
473	20250212	112600	31393739	1775	1775	1775	1775	0
474	20250212	112500	31393739	1775	1775	1775	1775	0
475	20250212	112400	31393739	1775	1775	1775	1775	0
476	20250212	112300	31393739	1775	1775	1775	1775	0
477	20250212	112200	31393739	1775	1775	1775	1775	0
478	20250212	112100	31393739	1775	1775	1775	1775	0
479	20250212	112000	31393739	1775	1775	1775	1775	0
480	20250212	111900	31393739	1775	1775	1775	1775	0
481	20250212	111800	31393739	1775	1775	1775	1775	2
482	20250212	111700	31390189	1770	1770	1770	1770	0
483	20250212	111600	31390189	1770	1770	1770	1770	0
484	20250212	111500	31390189	1770	1770	1770	1770	0
485	20250212	111400	31390189	1770	1770	1770	1770	0
486	20250212	111300	31390189	1770	1770	1770	1770	0
487	20250212	111200	31390189	1770	1770	1770	1770	0
488	20250212	111100	31390189	1770	1770	1770	1770	0
489	20250212	111000	31390189	1770	1770	1770	1770	0
490	20250212	110900	31390189	1770	1770	1770	1770	0
491	20250212	110800	31390189	1770	1770	1770	1770	0
492	20250212	110700	31390189	1770	1770	1770	1770	0
493	20250212	110600	31390189	1770	1770	1770	1770	0
494	20250212	110500	31390189	1770	1770	1770	1770	0
495	20250212	110400	31390189	1770	1770	1770	1770	0
496	20250212	110300	31390189	1770	1770	1770	1770	2
497	20250212	110200	31386649	1770	1770	1770	1770	0
498	20250212	110100	31386649	1770	1770	1770	1770	0
499	20250212	110000	31386649	1770	1770	1770	1770	0
500	20250212	105900	31386649	1770	1770	1770	1770	0
501	20250212	105800	31386649	1770	1770	1770	1770	0
502	20250212	105700	31386649	1770	1770	1770	1770	0
503	20250212	105600	31386649	1770	1770	1770	1770	0
504	20250212	105500	31386649	1770	1770	1770	1770	33
505	20250212	105400	31328239	1770	1770	1770	1770	0
506	20250212	105300	31328239	1770	1770	1770	1770	0
507	20250212	105200	31328239	1770	1770	1770	1770	1
508	20250212	105100	31326469	1768	1768	1768	1768	0
509	20250212	105000	31326469	1768	1768	1768	1768	0
510	20250212	104900	31326469	1768	1768	1768	1768	0
511	20250212	104800	31326469	1768	1768	1768	1768	1
512	20250212	104700	31324701	1770	1770	1770	1770	0
513	20250212	104600	31324701	1770	1770	1770	1770	0
514	20250212	104500	31324701	1770	1770	1770	1770	0
515	20250212	104400	31324701	1770	1770	1770	1770	0
516	20250212	104300	31324701	1770	1770	1770	1770	0
517	20250212	104200	31324701	1770	1770	1770	1770	0
518	20250212	104100	31324701	1770	1770	1770	1770	0
519	20250212	104000	31324701	1770	1770	1770	1770	0
520	20250212	103900	31324701	1770	1770	1770	1770	0
521	20250212	103800	31324701	1770	1770	1770	1770	0
522	20250212	103700	31324701	1770	1770	1770	1770	0
523	20250212	103600	31324701	1770	1770	1770	1770	64
524	20250212	103500	31211421	1775	1775	1775	1775	0
525	20250212	103400	31211421	1775	1775	1775	1775	0
526	20250212	103300	31211421	1775	1770	1775	1770	200
527	20250212	103200	30856921	1774	1774	1774	1774	0
528	20250212	103100	30856921	1774	1774	1774	1774	0
529	20250212	103000	30856921	1774	1770	1774	1770	800
530	20250212	102900	29437985	1770	1770	1770	1770	34
531	20250212	102800	29377805	1770	1770	1770	1770	18
532	20250212	102700	29345945	1767	1767	1767	1767	0
533	20250212	102600	29345945	1767	1767	1767	1767	1000
534	20250212	102500	27578945	1770	1770	1770	1770	1
535	20250212	102400	27577175	1767	1767	1767	1767	452
536	20250212	102300	26778491	1767	1767	1767	1767	500
537	20250212	102200	25894991	1767	1767	1767	1767	0
538	20250212	102100	25894991	1767	1767	1768	1767	5355
539	20250212	102000	16432610	1767	1767	1767	1767	0
540	20250212	101900	16432610	1767	1767	1767	1767	0
541	20250212	101800	16432610	1767	1767	1767	1767	0
542	20250212	101700	16432610	1767	1767	1767	1767	0
543	20250212	101600	16432610	1767	1766	1767	1766	200
544	20250212	101500	16079399	1766	1766	1766	1766	0
545	20250212	101400	16079399	1766	1766	1766	1766	0
546	20250212	101300	16079399	1766	1766	1766	1766	0
547	20250212	101200	16079399	1766	1766	1766	1766	0
548	20250212	101100	16079399	1766	1766	1766	1766	1
549	20250212	101000	16077633	1766	1766	1766	1766	89
550	20250212	100900	15920459	1766	1765	1766	1765	128
551	20250212	100800	15694528	1766	1766	1767	1766	150
552	20250212	100700	15429596	1766	1766	1766	1766	0
553	20250212	100600	15429596	1766	1766	1766	1766	0
554	20250212	100500	15429596	1766	1766	1766	1766	0
555	20250212	100400	15429596	1766	1766	1766	1766	9
556	20250212	100300	15413702	1766	1766	1766	1766	0
557	20250212	100200	15413702	1766	1766	1766	1766	0
558	20250212	100100	15413702	1766	1766	1766	1766	400
559	20250212	100000	14707302	1766	1766	1766	1766	0
560	20250212	095900	14707302	1766	1766	1766	1766	1
561	20250212	095800	14705536	1766	1766	1766	1766	0
562	20250212	095700	14705536	1766	1766	1766	1766	0
563	20250212	095600	14705536	1766	1766	1766	1766	1
564	20250212	095500	14703770	1756	1766	1766	1756	15
565	20250212	095400	14677380	1767	1767	1767	1767	0
566	20250212	095300	14677380	1767	1767	1767	1767	0
567	20250212	095200	14677380	1767	1767	1767	1767	0
568	20250212	095100	14677380	1767	1767	1767	1767	0
569	20250212	095000	14677380	1767	1767	1767	1767	0
570	20250212	094900	14677380	1767	1767	1767	1767	0
571	20250212	094800	14677380	1767	1767	1767	1767	0
572	20250212	094700	14677380	1767	1767	1767	1767	0
573	20250212	094600	14677380	1767	1767	1767	1767	100
574	20250212	094500	14500680	1767	1767	1767	1767	1
575	20250212	094400	14498913	1767	1767	1767	1767	396
576	20250212	094300	13799181	1767	1767	1767	1767	0
577	20250212	094200	13799181	1767	1767	1767	1767	0
578	20250212	094100	13799181	1767	1767	1767	1767	0
579	20250212	094000	13799181	1767	1767	1767	1767	2
580	20250212	093900	13795647	1764	1764	1764	1764	0
581	20250212	093800	13795647	1764	1764	1764	1764	0
582	20250212	093700	13795647	1764	1764	1764	1764	0
583	20250212	093600	13795647	1764	1764	1764	1764	0
584	20250212	093500	13795647	1764	1764	1764	1764	5
585	20250212	093400	13786827	1752	1752	1752	1752	0
586	20250212	093300	13786827	1752	1752	1752	1752	6118
587	20250212	093200	3068091	1752	1752	1752	1752	0
588	20250212	093100	3068091	1752	1752	1752	1752	0
589	20250212	093000	3068091	1752	1752	1752	1752	0
590	20250212	092900	3068091	1752	1752	1752	1752	3
591	20250212	092800	3062835	1752	1752	1752	1752	0
592	20250212	092700	3062835	1752	1752	1752	1752	1
593	20250212	092600	3061083	1752	1752	1752	1752	1
594	20250212	092500	3059331	1751	1751	1751	1751	0
595	20250212	092400	3059331	1751	1751	1751	1751	0
596	20250212	092300	3059331	1751	1749	1751	1749	311
597	20250212	092200	2515192	1750	1751	1751	1750	1033
598	20250212	092100	706616	1752	1753	1753	1752	288
599	20250212	092000	202027	1767	1767	1767	1767	1
600	20250212	091900	200260	1752	1752	1752	1752	0
601	20250212	091800	200260	1752	1752	1752	1752	0
602	20250212	091700	200260	1752	1752	1752	1752	0
603	20250212	091600	200260	1752	1752	1752	1752	0
604	20250212	091500	200260	1752	1755	1755	1752	82
605	20250212	091400	56526	1768	1768	1768	1768	0
606	20250212	091300	56526	1768	1768	1768	1768	0
607	20250212	091200	56526	1768	1768	1768	1768	2
608	20250212	091100	52990	1755	1755	1755	1755	0
609	20250212	091000	52990	1755	1755	1755	1755	2
610	20250212	090900	49480	1768	1768	1768	1768	0
611	20250212	090800	49480	1768	1768	1768	1768	2
612	20250212	090700	45944	1769	1754	1769	1754	2
613	20250212	090600	42421	1769	1769	1769	1769	0
614	20250212	090500	42421	1769	1769	1769	1769	1
615	20250212	090400	40652	1752	1752	1752	1752	0
616	20250212	090300	40652	1752	1752	1752	1752	1
617	20250212	090200	38900	1750	1770	1770	1750	22
618	20250212	090100	0	1769	1769	1769	1769	0
619	20250212	090000	0	1769	1769	1769	1769	0