KissMeData/052860/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	193600	149905127	1910	1910	1910	1910	254
3	20250210	193500	149905127	1910	1910	1910	1910	0
4	20250210	193400	149905127	1910	1910	1910	1910	0
5	20250210	193300	149905127	1910	1910	1910	1910	0
6	20250210	193200	149905127	1910	1910	1910	1910	0
7	20250210	193100	149905127	1910	1910	1910	1910	0
8	20250210	193000	149905127	1910	1910	1910	1910	0
9	20250210	192900	149905127	1910	1910	1910	1910	0
10	20250210	192800	149905127	1910	1910	1910	1910	0
11	20250210	192700	149905127	1910	1910	1910	1910	0
12	20250210	192600	149905127	1910	1910	1910	1910	0
13	20250210	192500	149905127	1910	1910	1910	1910	0
14	20250210	192400	149905127	1910	1910	1910	1910	0
15	20250210	192300	149905127	1910	1910	1910	1910	0
16	20250210	192200	149905127	1910	1910	1910	1910	0
17	20250210	192100	149905127	1910	1910	1910	1910	0
18	20250210	192000	149905127	1910	1910	1910	1910	0
19	20250210	191900	149905127	1910	1910	1910	1910	0
20	20250210	191800	149905127	1910	1910	1910	1910	0
21	20250210	191700	149905127	1910	1910	1910	1910	0
22	20250210	191600	149905127	1910	1910	1910	1910	0
23	20250210	191500	149905127	1910	1910	1910	1910	0
24	20250210	191400	149905127	1910	1910	1910	1910	0
25	20250210	191300	149905127	1910	1910	1910	1910	0
26	20250210	191200	149905127	1910	1910	1910	1910	0
27	20250210	191100	149905127	1910	1910	1910	1910	0
28	20250210	191000	149905127	1910	1910	1910	1910	0
29	20250210	190900	149905127	1910	1910	1910	1910	0
30	20250210	190800	149905127	1910	1910	1910	1910	0
31	20250210	190700	149905127	1910	1910	1910	1910	0
32	20250210	190600	149905127	1910	1910	1910	1910	254
33	20250210	190500	149905127	1910	1910	1910	1910	0
34	20250210	190400	149905127	1910	1910	1910	1910	0
35	20250210	190300	149905127	1910	1910	1910	1910	0
36	20250210	190200	149905127	1910	1910	1910	1910	0
37	20250210	190100	149905127	1910	1910	1910	1910	0
38	20250210	190000	149905127	1910	1910	1910	1910	0
39	20250210	185900	149905127	1910	1910	1910	1910	0
40	20250210	185800	149905127	1910	1910	1910	1910	0
41	20250210	185700	149905127	1910	1910	1910	1910	0
42	20250210	185600	149905127	1910	1910	1910	1910	0
43	20250210	185500	149905127	1910	1910	1910	1910	0
44	20250210	185400	149905127	1910	1910	1910	1910	0
45	20250210	185300	149905127	1910	1910	1910	1910	0
46	20250210	185200	149905127	1910	1910	1910	1910	0
47	20250210	185100	149905127	1910	1910	1910	1910	0
48	20250210	185000	149905127	1910	1910	1910	1910	0
49	20250210	184900	149905127	1910	1910	1910	1910	0
50	20250210	184800	149905127	1910	1910	1910	1910	0
51	20250210	184700	149905127	1910	1910	1910	1910	0
52	20250210	184600	149905127	1910	1910	1910	1910	0
53	20250210	184500	149905127	1910	1910	1910	1910	0
54	20250210	184400	149905127	1910	1910	1910	1910	0
55	20250210	184300	149905127	1910	1910	1910	1910	0
56	20250210	184200	149905127	1910	1910	1910	1910	0
57	20250210	184100	149905127	1910	1910	1910	1910	0
58	20250210	184000	149905127	1910	1910	1910	1910	0
59	20250210	183900	149905127	1910	1910	1910	1910	0
60	20250210	183800	149905127	1910	1910	1910	1910	0
61	20250210	183700	149905127	1910	1910	1910	1910	0
62	20250210	183600	149905127	1910	1910	1910	1910	254
63	20250210	183500	149905127	1910	1910	1910	1910	0
64	20250210	183400	149905127	1910	1910	1910	1910	0
65	20250210	183300	149905127	1910	1910	1910	1910	0
66	20250210	183200	149905127	1910	1910	1910	1910	0
67	20250210	183100	149905127	1910	1910	1910	1910	0
68	20250210	183000	149905127	1910	1910	1910	1910	0
69	20250210	182900	149905127	1910	1910	1910	1910	0
70	20250210	182800	149905127	1910	1910	1910	1910	0
71	20250210	182700	149905127	1910	1910	1910	1910	0
72	20250210	182600	149905127	1910	1910	1910	1910	0
73	20250210	182500	149905127	1910	1910	1910	1910	0
74	20250210	182400	149905127	1910	1910	1910	1910	0
75	20250210	182300	149905127	1910	1910	1910	1910	0
76	20250210	182200	149905127	1910	1910	1910	1910	0
77	20250210	182100	149905127	1910	1910	1910	1910	0
78	20250210	182000	149905127	1910	1910	1910	1910	0
79	20250210	181900	149905127	1910	1910	1910	1910	0
80	20250210	181800	149905127	1910	1910	1910	1910	0
81	20250210	181700	149905127	1910	1910	1910	1910	0
82	20250210	181600	149905127	1910	1910	1910	1910	0
83	20250210	181500	149905127	1910	1910	1910	1910	0
84	20250210	181400	149905127	1910	1910	1910	1910	0
85	20250210	181300	149905127	1910	1910	1910	1910	0
86	20250210	181200	149905127	1910	1910	1910	1910	0
87	20250210	181100	149905127	1910	1910	1910	1910	0
88	20250210	181000	149905127	1910	1910	1910	1910	0
89	20250210	180900	149905127	1910	1910	1910	1910	0
90	20250210	180800	149905127	1910	1910	1910	1910	0
91	20250210	180700	149905127	1910	1910	1910	1910	0
92	20250210	180600	149905127	1910	1910	1910	1910	254
93	20250210	180500	149905127	1910	1910	1910	1910	0
94	20250210	180400	149905127	1910	1910	1910	1910	0
95	20250210	180300	149905127	1910	1910	1910	1910	0
96	20250210	180200	149905127	1910	1910	1910	1910	0
97	20250210	180100	149905127	1910	1910	1910	1910	0
98	20250210	180000	149905127	1910	1910	1910	1910	0
99	20250210	175900	149905127	1910	1910	1910	1910	0
100	20250210	175800	149905127	1910	1910	1910	1910	0
101	20250210	175700	149905127	1910	1910	1910	1910	0
102	20250210	175600	149905127	1910	1910	1910	1910	0
103	20250210	175500	149905127	1910	1910	1910	1910	0
104	20250210	175400	149905127	1910	1910	1910	1910	0
105	20250210	175300	149905127	1910	1910	1910	1910	0
106	20250210	175200	149905127	1910	1910	1910	1910	0
107	20250210	175100	149905127	1910	1910	1910	1910	0
108	20250210	175000	149905127	1910	1910	1910	1910	0
109	20250210	174900	149905127	1910	1910	1910	1910	0
110	20250210	174800	149905127	1910	1910	1910	1910	0
111	20250210	174700	149905127	1910	1910	1910	1910	0
112	20250210	174600	149905127	1910	1910	1910	1910	0
113	20250210	174500	149905127	1910	1910	1910	1910	0
114	20250210	174400	149905127	1910	1910	1910	1910	0
115	20250210	174300	149905127	1910	1910	1910	1910	0
116	20250210	174200	149905127	1910	1910	1910	1910	0
117	20250210	174100	149905127	1910	1910	1910	1910	0
118	20250210	174000	149905127	1910	1910	1910	1910	0
119	20250210	173900	149905127	1910	1910	1910	1910	0
120	20250210	173800	149905127	1910	1910	1910	1910	0
121	20250210	173700	149905127	1910	1910	1910	1910	0
122	20250210	173600	149905127	1910	1910	1910	1910	254
123	20250210	173500	149905127	1910	1910	1910	1910	0
124	20250210	173400	149905127	1910	1910	1910	1910	0
125	20250210	173300	149905127	1910	1910	1910	1910	0
126	20250210	173200	149905127	1910	1910	1910	1910	0
127	20250210	173100	149905127	1910	1910	1910	1910	0
128	20250210	173000	149905127	1910	1910	1910	1910	0
129	20250210	172900	149905127	1910	1910	1910	1910	0
130	20250210	172800	149905127	1910	1910	1910	1910	0
131	20250210	172700	149905127	1910	1910	1910	1910	0
132	20250210	172600	149905127	1910	1910	1910	1910	0
133	20250210	172500	149905127	1910	1910	1910	1910	0
134	20250210	172400	149905127	1910	1910	1910	1910	0
135	20250210	172300	149905127	1910	1910	1910	1910	0
136	20250210	172200	149905127	1910	1910	1910	1910	0
137	20250210	172100	149905127	1910	1910	1910	1910	0
138	20250210	172000	149905127	1910	1910	1910	1910	0
139	20250210	171900	149905127	1910	1910	1910	1910	0
140	20250210	171800	149905127	1910	1910	1910	1910	0
141	20250210	171700	149905127	1910	1910	1910	1910	0
142	20250210	171600	149905127	1910	1910	1910	1910	0
143	20250210	171500	149905127	1910	1910	1910	1910	0
144	20250210	171400	149905127	1910	1910	1910	1910	0
145	20250210	171300	149905127	1910	1910	1910	1910	0
146	20250210	171200	149905127	1910	1910	1910	1910	0
147	20250210	171100	149905127	1910	1910	1910	1910	0
148	20250210	171000	149905127	1910	1910	1910	1910	0
149	20250210	170900	149905127	1910	1910	1910	1910	0
150	20250210	170800	149905127	1910	1910	1910	1910	0
151	20250210	170700	149905127	1910	1910	1910	1910	0
152	20250210	170600	149905127	1910	1910	1910	1910	254
153	20250210	170500	149905127	1910	1910	1910	1910	0
154	20250210	170400	149905127	1910	1910	1910	1910	0
155	20250210	170300	149905127	1910	1910	1910	1910	0
156	20250210	170200	149905127	1910	1910	1910	1910	0
157	20250210	170100	149905127	1910	1910	1910	1910	0
158	20250210	170000	149905127	1910	1910	1910	1910	0
159	20250210	165900	149905127	1910	1910	1910	1910	0
160	20250210	165800	149905127	1910	1910	1910	1910	0
161	20250210	165700	149905127	1910	1910	1910	1910	0
162	20250210	165600	149905127	1910	1910	1910	1910	0
163	20250210	165500	149905127	1910	1910	1910	1910	0
164	20250210	165400	149905127	1910	1910	1910	1910	0
165	20250210	165300	149905127	1910	1910	1910	1910	0
166	20250210	165200	149905127	1910	1910	1910	1910	0
167	20250210	165100	149905127	1910	1910	1910	1910	0
168	20250210	165000	149905127	1910	1910	1910	1910	0
169	20250210	164900	149905127	1910	1910	1910	1910	0
170	20250210	164800	149905127	1910	1910	1910	1910	0
171	20250210	164700	149905127	1910	1910	1910	1910	0
172	20250210	164600	149905127	1910	1910	1910	1910	0
173	20250210	164500	149905127	1910	1910	1910	1910	0
174	20250210	164400	149905127	1910	1910	1910	1910	0
175	20250210	164300	149905127	1910	1910	1910	1910	0
176	20250210	164200	149905127	1910	1910	1910	1910	0
177	20250210	164100	149905127	1910	1910	1910	1910	0
178	20250210	164000	149905127	1910	1910	1910	1910	0
179	20250210	163900	149905127	1910	1910	1910	1910	0
180	20250210	163800	149905127	1910	1910	1910	1910	0
181	20250210	163700	149905127	1910	1910	1910	1910	0
182	20250210	163600	149905127	1910	1910	1910	1910	254
183	20250210	163500	149905127	1910	1910	1910	1910	0
184	20250210	163400	149905127	1910	1910	1910	1910	0
185	20250210	163300	149905127	1910	1910	1910	1910	0
186	20250210	163200	149905127	1910	1910	1910	1910	0
187	20250210	163100	149905127	1910	1910	1910	1910	0
188	20250210	163000	149905127	1910	1910	1910	1910	0
189	20250210	162900	149905127	1910	1910	1910	1910	0
190	20250210	162800	149905127	1910	1910	1910	1910	0
191	20250210	162700	149905127	1910	1910	1910	1910	0
192	20250210	162600	149905127	1910	1910	1910	1910	0
193	20250210	162500	149905127	1910	1910	1910	1910	0
194	20250210	162400	149905127	1910	1910	1910	1910	0
195	20250210	162300	149905127	1910	1910	1910	1910	0
196	20250210	162200	149905127	1910	1910	1910	1910	0
197	20250210	162100	149905127	1910	1910	1910	1910	0
198	20250210	162000	149905127	1910	1910	1910	1910	0
199	20250210	161900	149905127	1910	1910	1910	1910	0
200	20250210	161800	149905127	1910	1910	1910	1910	0
201	20250210	161700	149905127	1910	1910	1910	1910	0
202	20250210	161600	149905127	1910	1910	1910	1910	0
203	20250210	161500	149905127	1910	1910	1910	1910	0
204	20250210	161400	149905127	1910	1910	1910	1910	0
205	20250210	161300	149905127	1910	1910	1910	1910	0
206	20250210	161200	149905127	1910	1910	1910	1910	0
207	20250210	161100	149905127	1910	1910	1910	1910	0
208	20250210	161000	149905127	1910	1910	1910	1910	0
209	20250210	160900	149905127	1910	1910	1910	1910	0
210	20250210	160800	149905127	1910	1910	1910	1910	0
211	20250210	160700	149905127	1910	1910	1910	1910	0
212	20250210	160600	149905127	1910	1910	1910	1910	254
213	20250210	160500	149905127	1910	1910	1910	1910	0
214	20250210	160400	149905127	1910	1910	1910	1910	0
215	20250210	160300	149905127	1910	1910	1910	1910	0
216	20250210	160200	149905127	1910	1910	1910	1910	0
217	20250210	160100	149905127	1910	1910	1910	1910	0
218	20250210	160000	149905127	1910	1910	1910	1910	0
219	20250210	155900	149905127	1910	1910	1910	1910	0
220	20250210	155800	149905127	1910	1910	1910	1910	0
221	20250210	155700	149905127	1910	1910	1910	1910	0
222	20250210	155600	149905127	1910	1910	1910	1910	0
223	20250210	155500	149905127	1910	1910	1910	1910	0
224	20250210	155400	149905127	1910	1910	1910	1910	0
225	20250210	155300	149905127	1910	1910	1910	1910	0
226	20250210	155200	149905127	1910	1910	1910	1910	0
227	20250210	155100	149905127	1910	1910	1910	1910	0
228	20250210	155000	149905127	1910	1910	1910	1910	0
229	20250210	154900	149905127	1910	1910	1910	1910	0
230	20250210	154800	149905127	1910	1910	1910	1910	0
231	20250210	154700	149905127	1910	1910	1910	1910	0
232	20250210	154600	149905127	1910	1910	1910	1910	0
233	20250210	154500	149905127	1910	1910	1910	1910	0
234	20250210	154400	149905127	1910	1910	1910	1910	0
235	20250210	154300	149905127	1910	1910	1910	1910	0
236	20250210	154200	149905127	1910	1910	1910	1910	0
237	20250210	154100	149905127	1910	1910	1910	1910	0
238	20250210	154000	149905127	1910	1910	1910	1910	0
239	20250210	153900	149905127	1910	1910	1910	1910	0
240	20250210	153800	149905127	1910	1910	1910	1910	0
241	20250210	153700	149905127	1910	1910	1910	1910	0
242	20250210	153600	149905127	1910	1910	1910	1910	254
243	20250210	153500	149905127	1910	1910	1910	1910	0
244	20250210	153400	149905127	1910	1910	1910	1910	0
245	20250210	153300	149905127	1910	1910	1910	1910	0
246	20250210	153200	149905127	1910	1910	1910	1910	0
247	20250210	153100	149905127	1910	1910	1910	1910	0
248	20250210	153000	149905127	1910	1910	1910	1910	254
249	20250210	152900	149419987	1915	1915	1915	1915	0
250	20250210	152800	149419987	1915	1915	1915	1915	0
251	20250210	152700	149419987	1915	1915	1915	1915	0
252	20250210	152600	149419987	1915	1915	1915	1915	0
253	20250210	152500	149419987	1915	1915	1915	1915	0
254	20250210	152400	149419987	1915	1915	1915	1915	0
255	20250210	152300	149419987	1915	1915	1915	1915	0
256	20250210	152200	149419987	1915	1915	1915	1915	0
257	20250210	152100	149419987	1915	1915	1915	1915	0
258	20250210	152000	149419987	1915	1915	1915	1915	0
259	20250210	151900	149419987	1915	1914	1915	1914	95
260	20250210	151800	149238152	1914	1914	1914	1914	10
261	20250210	151700	149219012	1907	1907	1907	1907	0
262	20250210	151600	149219012	1907	1910	1910	1907	50
263	20250210	151500	149123590	1915	1915	1915	1915	0
264	20250210	151400	149123590	1915	1915	1915	1915	590
265	20250210	151300	147993740	1915	1915	1915	1915	5
266	20250210	151200	147984165	1915	1915	1915	1915	0
267	20250210	151100	147984165	1915	1915	1915	1915	0
268	20250210	151000	147984165	1915	1914	1915	1914	705
269	20250210	150900	146634790	1912	1912	1912	1912	603
270	20250210	150800	145481854	1912	1906	1912	1906	4386
271	20250210	150700	137108516	1906	1906	1906	1906	0
272	20250210	150600	137108516	1906	1906	1906	1906	0
273	20250210	150500	137108516	1906	1906	1906	1906	0
274	20250210	150400	137108516	1906	1906	1906	1906	10
275	20250210	150300	137089456	1897	1906	1906	1897	702
276	20250210	150200	135751660	1906	1906	1906	1906	200
277	20250210	150100	135370460	1906	1905	1906	1905	311
278	20250210	150000	134777810	1905	1897	1905	1897	26
279	20250210	145900	134728384	1905	1905	1905	1905	78
280	20250210	145800	134579794	1905	1905	1905	1905	0
281	20250210	145700	134579794	1905	1905	1905	1905	0
282	20250210	145600	134579794	1905	1905	1905	1905	600
283	20250210	145500	133436794	1905	1905	1905	1905	0
284	20250210	145400	133436794	1905	1905	1905	1905	0
285	20250210	145300	133436794	1905	1902	1905	1902	11255
286	20250210	145200	112003015	1902	1902	1902	1902	0
287	20250210	145100	112003015	1902	1902	1902	1902	0
288	20250210	145000	112003015	1902	1902	1902	1902	0
289	20250210	144900	112003015	1902	1902	1902	1902	92
290	20250210	144800	111828031	1891	1891	1891	1891	101
291	20250210	144700	111637040	1902	1902	1902	1902	24
292	20250210	144600	111591392	1902	1902	1902	1902	0
293	20250210	144500	111591392	1902	1902	1902	1902	0
294	20250210	144400	111591392	1902	1902	1902	1902	0
295	20250210	144300	111591392	1902	1902	1902	1902	0
296	20250210	144200	111591392	1902	1902	1902	1902	0
297	20250210	144100	111591392	1902	1902	1902	1902	1116
298	20250210	144000	109468760	1902	1902	1902	1902	0
299	20250210	143900	109468760	1902	1902	1902	1902	0
300	20250210	143800	109468760	1902	1902	1902	1902	0
301	20250210	143700	109468760	1902	1898	1902	1898	402
302	20250210	143600	108704995	1898	1898	1898	1898	0
303	20250210	143500	108704995	1898	1898	1898	1898	0
304	20250210	143400	108704995	1898	1898	1898	1898	0
305	20250210	143300	108704995	1898	1898	1898	1898	0
306	20250210	143200	108704995	1898	1898	1898	1898	0
307	20250210	143100	108704995	1898	1898	1898	1898	0
308	20250210	143000	108704995	1898	1898	1898	1898	0
309	20250210	142900	108704995	1898	1898	1898	1898	6
310	20250210	142800	108693607	1898	1898	1898	1898	0
311	20250210	142700	108693607	1898	1900	1900	1898	559
312	20250210	142600	107631523	1900	1900	1900	1900	0
313	20250210	142500	107631523	1900	1900	1900	1900	9
314	20250210	142400	107614423	1900	1900	1900	1900	236
315	20250210	142300	107166023	1900	1900	1900	1900	9
316	20250210	142200	107148923	1901	1901	1901	1901	0
317	20250210	142100	107148923	1901	1899	1901	1899	320
318	20250210	142000	106541104	1899	1899	1899	1899	52
319	20250210	141900	106442356	1900	1900	1900	1900	0
320	20250210	141800	106442356	1900	1900	1900	1900	0
321	20250210	141700	106442356	1900	1900	1900	1900	0
322	20250210	141600	106442356	1900	1890	1900	1890	199
323	20250210	141500	106064472	1899	1887	1899	1887	164
324	20250210	141400	105754716	1898	1898	1898	1898	0
325	20250210	141300	105754716	1898	1898	1898	1898	10
326	20250210	141200	105735736	1899	1899	1899	1899	0
327	20250210	141100	105735736	1899	1899	1899	1899	0
328	20250210	141000	105735736	1899	1898	1899	1898	55
329	20250210	140900	105631302	1887	1887	1887	1887	0
330	20250210	140800	105631302	1887	1887	1887	1887	0
331	20250210	140700	105631302	1887	1887	1887	1887	0
332	20250210	140600	105631302	1887	1887	1887	1887	120
333	20250210	140500	105404862	1887	1887	1887	1887	1000
334	20250210	140400	103517862	1900	1900	1900	1900	0
335	20250210	140300	103517862	1900	1900	1900	1900	0
336	20250210	140200	103517862	1900	1900	1900	1900	0
337	20250210	140100	103517862	1900	1900	1900	1900	0
338	20250210	140000	103517862	1900	1900	1900	1900	0
339	20250210	135900	103517862	1900	1900	1900	1900	0
340	20250210	135800	103517862	1900	1900	1900	1900	0
341	20250210	135700	103517862	1900	1900	1900	1900	0
342	20250210	135600	103517862	1900	1885	1900	1885	10000
343	20250210	135500	84531124	1876	1876	1876	1876	132
344	20250210	135400	84283492	1876	1876	1876	1876	0
345	20250210	135300	84283492	1876	1871	1876	1871	520
346	20250210	135200	83308454	1875	1875	1875	1875	0
347	20250210	135100	83308454	1875	1875	1875	1875	0
348	20250210	135000	83308454	1875	1875	1875	1875	0
349	20250210	134900	83308454	1875	1875	1875	1875	0
350	20250210	134800	83308454	1875	1875	1875	1875	0
351	20250210	134700	83308454	1875	1876	1876	1875	523
352	20250210	134600	82327516	1886	1886	1886	1886	0
353	20250210	134500	82327516	1886	1886	1886	1886	0
354	20250210	134400	82327516	1886	1886	1886	1886	0
355	20250210	134300	82327516	1886	1886	1886	1886	0
356	20250210	134200	82327516	1886	1886	1886	1886	198
357	20250210	134100	81954088	1876	1877	1877	1876	198
358	20250210	134000	81582485	1877	1877	1877	1877	0
359	20250210	133900	81582485	1877	1877	1877	1877	0
360	20250210	133800	81582485	1877	1879	1879	1877	97
361	20250210	133700	81400401	1878	1879	1879	1878	1000
362	20250210	133600	79521951	1890	1890	1890	1890	0
363	20250210	133500	79521951	1890	1890	1890	1890	0
364	20250210	133400	79521951	1890	1890	1890	1890	0
365	20250210	133300	79521951	1890	1890	1890	1890	11
366	20250210	133200	79501161	1889	1889	1889	1889	0
367	20250210	133100	79501161	1889	1889	1889	1889	0
368	20250210	133000	79501161	1889	1889	1889	1889	0
369	20250210	132900	79501161	1889	1889	1889	1889	0
370	20250210	132800	79501161	1889	1889	1889	1889	3
371	20250210	132700	79495494	1879	1879	1879	1879	0
372	20250210	132600	79495494	1879	1879	1879	1879	26
373	20250210	132500	79446640	1879	1879	1879	1879	0
374	20250210	132400	79446640	1879	1879	1879	1879	0
375	20250210	132300	79446640	1879	1879	1879	1879	771
376	20250210	132200	77997931	1879	1879	1879	1879	216
377	20250210	132100	77592067	1894	1894	1894	1894	0
378	20250210	132000	77592067	1894	1894	1894	1894	100
379	20250210	131900	77402667	1895	1893	1895	1893	370
380	20250210	131800	76701887	1893	1893	1893	1893	0
381	20250210	131700	76701887	1893	1893	1893	1893	0
382	20250210	131600	76701887	1893	1893	1893	1893	0
383	20250210	131500	76701887	1893	1893	1893	1893	0
384	20250210	131400	76701887	1893	1893	1893	1893	0
385	20250210	131300	76701887	1893	1893	1893	1893	1
386	20250210	131200	76699994	1894	1894	1894	1894	0
387	20250210	131100	76699994	1894	1894	1894	1894	0
388	20250210	131000	76699994	1894	1894	1894	1894	0
389	20250210	130900	76699994	1894	1894	1894	1894	0
390	20250210	130800	76699994	1894	1894	1894	1894	0
391	20250210	130700	76699994	1894	1893	1894	1893	25
392	20250210	130600	76652666	1880	1881	1881	1880	221
393	20250210	130500	76237164	1895	1895	1895	1895	0
394	20250210	130400	76237164	1895	1895	1895	1895	0
395	20250210	130300	76237164	1895	1895	1895	1895	2
396	20250210	130200	76233374	1895	1895	1895	1895	0
397	20250210	130100	76233374	1895	1895	1895	1895	0
398	20250210	130000	76233374	1895	1895	1895	1895	0
399	20250210	125900	76233374	1895	1894	1895	1894	18
400	20250210	125800	76199275	1895	1893	1895	1893	15535
401	20250210	125700	46776300	1894	1894	1894	1894	0
402	20250210	125600	46776300	1894	1894	1894	1894	300
403	20250210	125500	46208100	1894	1894	1894	1894	0
404	20250210	125400	46208100	1894	1894	1894	1894	0
405	20250210	125300	46208100	1894	1864	1894	1864	112
406	20250210	125200	45996136	1892	1892	1892	1892	0
407	20250210	125100	45996136	1892	1892	1892	1892	0
408	20250210	125000	45996136	1892	1891	1892	1891	82
409	20250210	124900	45841016	1880	1880	1880	1880	423
410	20250210	124800	45045776	1894	1894	1894	1894	0
411	20250210	124700	45045776	1894	1894	1894	1894	0
412	20250210	124600	45045776	1894	1894	1894	1894	0
413	20250210	124500	45045776	1894	1894	1894	1894	0
414	20250210	124400	45045776	1894	1894	1894	1894	52
415	20250210	124300	44947288	1880	1880	1880	1880	349
416	20250210	124200	44291168	1894	1894	1894	1894	0
417	20250210	124100	44291168	1894	1894	1894	1894	0
418	20250210	124000	44291168	1894	1894	1894	1894	1
419	20250210	123900	44289274	1894	1894	1894	1894	0
420	20250210	123800	44289274	1894	1894	1894	1894	0
421	20250210	123700	44289274	1894	1894	1894	1894	0
422	20250210	123600	44289274	1894	1894	1894	1894	0
423	20250210	123500	44289274	1894	1894	1894	1894	0
424	20250210	123400	44289274	1894	1893	1894	1893	60
425	20250210	123300	44175685	1872	1872	1872	1872	1
426	20250210	123200	44173813	1894	1889	1894	1889	3
427	20250210	123100	44168136	1886	1886	1886	1886	5
428	20250210	123000	44158706	1874	1874	1874	1874	0
429	20250210	122900	44158706	1874	1874	1874	1874	0
430	20250210	122800	44158706	1874	1874	1874	1874	0
431	20250210	122700	44158706	1874	1874	1874	1874	0
432	20250210	122600	44158706	1874	1874	1874	1874	0
433	20250210	122500	44158706	1874	1874	1874	1874	296
434	20250210	122400	43604002	1874	1874	1874	1874	5
435	20250210	122300	43594632	1864	1864	1864	1864	20
436	20250210	122200	43557352	1870	1870	1870	1870	0
437	20250210	122100	43557352	1870	1870	1870	1870	160
438	20250210	122000	43258152	1870	1863	1870	1863	107
439	20250210	121900	43058665	1850	1850	1850	1850	0
440	20250210	121800	43058665	1850	1851	1851	1850	138
441	20250210	121700	42803327	1864	1864	1864	1864	0
442	20250210	121600	42803327	1864	1864	1864	1864	0
443	20250210	121500	42803327	1864	1864	1864	1864	0
444	20250210	121400	42803327	1864	1864	1864	1864	0
445	20250210	121300	42803327	1864	1864	1864	1864	45
446	20250210	121200	42719447	1847	1847	1847	1847	0
447	20250210	121100	42719447	1847	1847	1847	1847	106
448	20250210	121000	42523665	1863	1863	1863	1863	106
449	20250210	120900	42326187	1859	1856	1859	1848	1453
450	20250210	120800	39636480	1890	1890	1890	1890	0
451	20250210	120700	39636480	1890	1890	1890	1890	0
452	20250210	120600	39636480	1890	1890	1890	1890	0
453	20250210	120500	39636480	1890	1890	1890	1890	0
454	20250210	120400	39636480	1890	1890	1890	1890	1
455	20250210	120300	39634590	1895	1895	1895	1895	0
456	20250210	120200	39634590	1895	1894	1895	1894	2
457	20250210	120100	39630801	1895	1895	1895	1895	57
458	20250210	120000	39522786	1895	1895	1895	1895	3
459	20250210	115900	39517101	1896	1896	1896	1896	0
460	20250210	115800	39517101	1896	1896	1896	1896	0
461	20250210	115700	39517101	1896	1896	1896	1896	200
462	20250210	115600	39137901	1900	1880	1900	1880	5000
463	20250210	115500	29662304	1880	1880	1880	1880	0
464	20250210	115400	29662304	1880	1874	1880	1874	1269
465	20250210	115300	27283627	1875	1875	1875	1875	0
466	20250210	115200	27283627	1875	1875	1875	1875	0
467	20250210	115100	27283627	1875	1875	1875	1875	0
468	20250210	115000	27283627	1875	1860	1875	1860	740
469	20250210	114900	25903668	1840	1840	1840	1840	109
470	20250210	114800	25703108	1864	1864	1864	1864	0
471	20250210	114700	25703108	1864	1864	1864	1864	61
472	20250210	114600	25589404	1864	1864	1864	1864	0
473	20250210	114500	25589404	1864	1864	1864	1864	62
474	20250210	114400	25473836	1864	1864	1864	1864	0
475	20250210	114300	25473836	1864	1864	1864	1864	0
476	20250210	114200	25473836	1864	1864	1864	1864	100
477	20250210	114100	25287436	1865	1865	1865	1865	0
478	20250210	114000	25287436	1865	1865	1865	1865	0
479	20250210	113900	25287436	1865	1865	1865	1865	0
480	20250210	113800	25287436	1865	1865	1865	1865	0
481	20250210	113700	25287436	1865	1865	1865	1865	0
482	20250210	113600	25287436	1865	1865	1865	1865	0
483	20250210	113500	25287436	1865	1865	1865	1865	0
484	20250210	113400	25287436	1865	1865	1865	1865	0
485	20250210	113300	25287436	1865	1865	1865	1865	0
486	20250210	113200	25287436	1865	1865	1865	1865	0
487	20250210	113100	25287436	1865	1865	1865	1865	0
488	20250210	113000	25287436	1865	1865	1865	1865	0
489	20250210	112900	25287436	1865	1865	1865	1865	0
490	20250210	112800	25287436	1865	1865	1865	1865	0
491	20250210	112700	25287436	1865	1864	1865	1864	2
492	20250210	112600	25283707	1864	1864	1864	1864	0
493	20250210	112500	25283707	1864	1861	1864	1861	5000
494	20250210	112400	15968450	1861	1861	1861	1861	0
495	20250210	112300	15968450	1861	1861	1861	1861	0
496	20250210	112200	15968450	1861	1861	1861	1861	0
497	20250210	112100	15968450	1861	1861	1861	1861	0
498	20250210	112000	15968450	1861	1861	1861	1861	1
499	20250210	111900	15966589	1861	1861	1861	1861	0
500	20250210	111800	15966589	1861	1861	1861	1861	3
501	20250210	111700	15961006	1840	1840	1840	1840	0
502	20250210	111600	15961006	1840	1840	1840	1840	0
503	20250210	111500	15961006	1840	1840	1840	1840	0
504	20250210	111400	15961006	1840	1840	1840	1840	0
505	20250210	111300	15961006	1840	1840	1840	1840	0
506	20250210	111200	15961006	1840	1840	1840	1840	0
507	20250210	111100	15961006	1840	1840	1840	1840	0
508	20250210	111000	15961006	1840	1840	1840	1840	0
509	20250210	110900	15961006	1840	1840	1840	1840	169
510	20250210	110800	15650046	1840	1840	1840	1840	0
511	20250210	110700	15650046	1840	1841	1841	1840	19
512	20250210	110600	15615085	1860	1860	1860	1860	0
513	20250210	110500	15615085	1860	1860	1860	1860	0
514	20250210	110400	15615085	1860	1860	1860	1860	0
515	20250210	110300	15615085	1860	1860	1860	1860	10
516	20250210	110200	15596485	1862	1862	1862	1862	0
517	20250210	110100	15596485	1862	1862	1862	1862	0
518	20250210	110000	15596485	1862	1862	1862	1862	0
519	20250210	105900	15596485	1862	1862	1862	1862	0
520	20250210	105800	15596485	1862	1862	1862	1862	0
521	20250210	105700	15596485	1862	1862	1862	1862	0
522	20250210	105600	15596485	1862	1862	1862	1862	0
523	20250210	105500	15596485	1862	1862	1862	1862	0
524	20250210	105400	15596485	1862	1862	1862	1862	0
525	20250210	105300	15596485	1862	1862	1862	1862	0
526	20250210	105200	15596485	1862	1862	1862	1862	0
527	20250210	105100	15596485	1862	1862	1862	1862	0
528	20250210	105000	15596485	1862	1862	1862	1862	0
529	20250210	104900	15596485	1862	1862	1862	1862	0
530	20250210	104800	15596485	1862	1862	1862	1862	0
531	20250210	104700	15596485	1862	1862	1862	1862	0
532	20250210	104600	15596485	1862	1862	1862	1862	0
533	20250210	104500	15596485	1862	1862	1862	1862	0
534	20250210	104400	15596485	1862	1862	1862	1862	0
535	20250210	104300	15596485	1862	1862	1862	1862	0
536	20250210	104200	15596485	1862	1862	1862	1862	0
537	20250210	104100	15596485	1862	1862	1862	1862	0
538	20250210	104000	15596485	1862	1862	1862	1862	0
539	20250210	103900	15596485	1862	1862	1862	1862	0
540	20250210	103800	15596485	1862	1862	1862	1862	0
541	20250210	103700	15596485	1862	1862	1862	1862	0
542	20250210	103600	15596485	1862	1862	1862	1837	141
543	20250210	103500	15335654	1861	1838	1861	1838	92
544	20250210	103400	15165408	1862	1862	1862	1862	0
545	20250210	103300	15165408	1862	1862	1862	1862	0
546	20250210	103200	15165408	1862	1862	1862	1862	0
547	20250210	103100	15165408	1862	1862	1862	1862	0
548	20250210	103000	15165408	1862	1862	1862	1862	0
549	20250210	102900	15165408	1862	1862	1862	1862	0
550	20250210	102800	15165408	1862	1862	1862	1862	0
551	20250210	102700	15165408	1862	1862	1862	1862	0
552	20250210	102600	15165408	1862	1861	1862	1861	360
553	20250210	102500	14495446	1861	1861	1861	1861	0
554	20250210	102400	14495446	1861	1861	1861	1861	0
555	20250210	102300	14495446	1861	1861	1861	1861	0
556	20250210	102200	14495446	1861	1861	1861	1861	0
557	20250210	102100	14495446	1861	1861	1861	1861	0
558	20250210	102000	14495446	1861	1839	1861	1838	493
559	20250210	101900	13589162	1839	1839	1839	1839	10
560	20250210	101800	13570772	1862	1862	1862	1862	60
561	20250210	101700	13459052	1862	1862	1862	1862	0
562	20250210	101600	13459052	1862	1861	1862	1861	20
563	20250210	101500	13421829	1861	1861	1861	1861	1
564	20250210	101400	13419968	1838	1838	1838	1838	0
565	20250210	101300	13419968	1838	1862	1862	1838	309
566	20250210	101200	12851592	1862	1862	1862	1862	0
567	20250210	101100	12851592	1862	1862	1862	1862	0
568	20250210	101000	12851592	1862	1862	1862	1862	0
569	20250210	100900	12851592	1862	1862	1862	1862	0
570	20250210	100800	12851592	1862	1862	1862	1862	261
571	20250210	100700	12365610	1862	1862	1862	1862	20
572	20250210	100600	12328370	1862	1862	1862	1862	0
573	20250210	100500	12328370	1862	1862	1862	1862	0
574	20250210	100400	12328370	1862	1862	1862	1862	0
575	20250210	100300	12328370	1862	1862	1862	1862	5
576	20250210	100200	12319060	1838	1838	1838	1838	1
577	20250210	100100	12317222	1862	1862	1862	1862	0
578	20250210	100000	12317222	1862	1862	1862	1862	0
579	20250210	095900	12317222	1862	1862	1862	1862	0
580	20250210	095800	12317222	1862	1862	1862	1862	0
581	20250210	095700	12317222	1862	1862	1862	1862	0
582	20250210	095600	12317222	1862	1862	1862	1862	0
583	20250210	095500	12317222	1862	1862	1862	1862	0
584	20250210	095400	12317222	1862	1862	1862	1862	0
585	20250210	095300	12317222	1862	1862	1862	1862	0
586	20250210	095200	12317222	1862	1862	1862	1862	0
587	20250210	095100	12317222	1862	1862	1862	1862	11
588	20250210	095000	12296740	1863	1863	1863	1863	0
589	20250210	094900	12296740	1863	1863	1863	1863	0
590	20250210	094800	12296740	1863	1863	1863	1863	0
591	20250210	094700	12296740	1863	1863	1863	1863	0
592	20250210	094600	12296740	1863	1863	1863	1863	0
593	20250210	094500	12296740	1863	1863	1863	1863	0
594	20250210	094400	12296740	1863	1863	1863	1863	0
595	20250210	094300	12296740	1863	1847	1863	1847	1550
596	20250210	094200	9427973	1863	1863	1863	1863	0
597	20250210	094100	9427973	1863	1863	1863	1863	0
598	20250210	094000	9427973	1863	1863	1863	1863	0
599	20250210	093900	9427973	1863	1863	1863	1863	0
600	20250210	093800	9427973	1863	1863	1863	1863	0
601	20250210	093700	9427973	1863	1863	1863	1863	1
602	20250210	093600	9426110	1864	1864	1864	1864	0
603	20250210	093500	9426110	1864	1864	1864	1864	0
604	20250210	093400	9426110	1864	1864	1864	1864	0
605	20250210	093300	9426110	1864	1864	1864	1864	0
606	20250210	093200	9426110	1864	1864	1864	1864	0
607	20250210	093100	9426110	1864	1864	1864	1864	0
608	20250210	093000	9426110	1864	1864	1864	1864	0
609	20250210	092900	9426110	1864	1864	1864	1864	0
610	20250210	092800	9426110	1864	1864	1864	1864	0
611	20250210	092700	9426110	1864	1864	1864	1864	0
612	20250210	092600	9426110	1864	1864	1864	1864	0
613	20250210	092500	9426110	1864	1864	1864	1864	0
614	20250210	092400	9426110	1864	1864	1864	1864	0
615	20250210	092300	9426110	1864	1864	1864	1864	0
616	20250210	092200	9426110	1864	1864	1864	1864	0
617	20250210	092100	9426110	1864	1849	1864	1849	751
618	20250210	092000	8032514	1848	1846	1848	1846	410
619	20250210	091900	7274875	1846	1846	1846	1846	0
620	20250210	091800	7274875	1846	1846	1846	1846	0
621	20250210	091700	7274875	1846	1846	1846	1846	0
622	20250210	091600	7274875	1846	1830	1846	1830	35
623	20250210	091500	7210745	1828	1828	1828	1828	0
624	20250210	091400	7210745	1828	1828	1828	1828	18
625	20250210	091300	7177841	1828	1828	1828	1828	0
626	20250210	091200	7177841	1828	1828	1828	1828	0
627	20250210	091100	7177841	1828	1828	1828	1828	5
628	20250210	091000	7168701	1828	1828	1828	1828	201
629	20250210	090900	6801273	1846	1846	1846	1846	0
630	20250210	090800	6801273	1846	1846	1846	1846	5
631	20250210	090700	6792043	1823	1832	1832	1823	1688
632	20250210	090600	3710855	1860	1843	1860	1843	1090
633	20250210	090500	1693769	1843	1843	1843	1843	0
634	20250210	090400	1693769	1843	1843	1843	1843	50
635	20250210	090300	1601619	1843	1843	1843	1843	30
636	20250210	090200	1546329	1826	1826	1826	1826	0
637	20250210	090100	1546329	1826	1826	1826	1826	15
638	20250210	090000	1518939	1823	1823	1823	1823	823