KissMeData/214270/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	204500	136158279	1810	1810	1810	1810	972
3	20250210	204400	136158279	1810	1810	1810	1810	0
4	20250210	204300	136158279	1810	1810	1810	1810	0
5	20250210	204200	136158279	1810	1810	1810	1810	0
6	20250210	204100	136158279	1810	1810	1810	1810	0
7	20250210	204000	136158279	1810	1810	1810	1810	0
8	20250210	203900	136158279	1810	1810	1810	1810	0
9	20250210	203800	136158279	1810	1810	1810	1810	0
10	20250210	203700	136158279	1810	1810	1810	1810	0
11	20250210	203600	136158279	1810	1810	1810	1810	0
12	20250210	203500	136158279	1810	1810	1810	1810	0
13	20250210	203400	136158279	1810	1810	1810	1810	0
14	20250210	203300	136158279	1810	1810	1810	1810	0
15	20250210	203200	136158279	1810	1810	1810	1810	0
16	20250210	203100	136158279	1810	1810	1810	1810	0
17	20250210	203000	136158279	1810	1810	1810	1810	0
18	20250210	202900	136158279	1810	1810	1810	1810	0
19	20250210	202800	136158279	1810	1810	1810	1810	0
20	20250210	202700	136158279	1810	1810	1810	1810	0
21	20250210	202600	136158279	1810	1810	1810	1810	0
22	20250210	202500	136158279	1810	1810	1810	1810	0
23	20250210	202400	136158279	1810	1810	1810	1810	0
24	20250210	202300	136158279	1810	1810	1810	1810	0
25	20250210	202200	136158279	1810	1810	1810	1810	0
26	20250210	202100	136158279	1810	1810	1810	1810	0
27	20250210	202000	136158279	1810	1810	1810	1810	0
28	20250210	201900	136158279	1810	1810	1810	1810	0
29	20250210	201800	136158279	1810	1810	1810	1810	0
30	20250210	201700	136158279	1810	1810	1810	1810	0
31	20250210	201600	136158279	1810	1810	1810	1810	0
32	20250210	201500	136158279	1810	1810	1810	1810	972
33	20250210	201400	136158279	1810	1810	1810	1810	0
34	20250210	201300	136158279	1810	1810	1810	1810	0
35	20250210	201200	136158279	1810	1810	1810	1810	0
36	20250210	201100	136158279	1810	1810	1810	1810	0
37	20250210	201000	136158279	1810	1810	1810	1810	0
38	20250210	200900	136158279	1810	1810	1810	1810	0
39	20250210	200800	136158279	1810	1810	1810	1810	0
40	20250210	200700	136158279	1810	1810	1810	1810	0
41	20250210	200600	136158279	1810	1810	1810	1810	0
42	20250210	200500	136158279	1810	1810	1810	1810	0
43	20250210	200400	136158279	1810	1810	1810	1810	0
44	20250210	200300	136158279	1810	1810	1810	1810	0
45	20250210	200200	136158279	1810	1810	1810	1810	0
46	20250210	200100	136158279	1810	1810	1810	1810	0
47	20250210	200000	136158279	1810	1810	1810	1810	0
48	20250210	195900	136158279	1810	1810	1810	1810	0
49	20250210	195800	136158279	1810	1810	1810	1810	0
50	20250210	195700	136158279	1810	1810	1810	1810	0
51	20250210	195600	136158279	1810	1810	1810	1810	0
52	20250210	195500	136158279	1810	1810	1810	1810	0
53	20250210	195400	136158279	1810	1810	1810	1810	0
54	20250210	195300	136158279	1810	1810	1810	1810	0
55	20250210	195200	136158279	1810	1810	1810	1810	0
56	20250210	195100	136158279	1810	1810	1810	1810	0
57	20250210	195000	136158279	1810	1810	1810	1810	0
58	20250210	194900	136158279	1810	1810	1810	1810	0
59	20250210	194800	136158279	1810	1810	1810	1810	0
60	20250210	194700	136158279	1810	1810	1810	1810	0
61	20250210	194600	136158279	1810	1810	1810	1810	0
62	20250210	194500	136158279	1810	1810	1810	1810	972
63	20250210	194400	136158279	1810	1810	1810	1810	0
64	20250210	194300	136158279	1810	1810	1810	1810	0
65	20250210	194200	136158279	1810	1810	1810	1810	0
66	20250210	194100	136158279	1810	1810	1810	1810	0
67	20250210	194000	136158279	1810	1810	1810	1810	0
68	20250210	193900	136158279	1810	1810	1810	1810	0
69	20250210	193800	136158279	1810	1810	1810	1810	0
70	20250210	193700	136158279	1810	1810	1810	1810	0
71	20250210	193600	136158279	1810	1810	1810	1810	0
72	20250210	193500	136158279	1810	1810	1810	1810	0
73	20250210	193400	136158279	1810	1810	1810	1810	0
74	20250210	193300	136158279	1810	1810	1810	1810	0
75	20250210	193200	136158279	1810	1810	1810	1810	0
76	20250210	193100	136158279	1810	1810	1810	1810	0
77	20250210	193000	136158279	1810	1810	1810	1810	0
78	20250210	192900	136158279	1810	1810	1810	1810	0
79	20250210	192800	136158279	1810	1810	1810	1810	0
80	20250210	192700	136158279	1810	1810	1810	1810	0
81	20250210	192600	136158279	1810	1810	1810	1810	0
82	20250210	192500	136158279	1810	1810	1810	1810	0
83	20250210	192400	136158279	1810	1810	1810	1810	0
84	20250210	192300	136158279	1810	1810	1810	1810	0
85	20250210	192200	136158279	1810	1810	1810	1810	0
86	20250210	192100	136158279	1810	1810	1810	1810	0
87	20250210	192000	136158279	1810	1810	1810	1810	0
88	20250210	191900	136158279	1810	1810	1810	1810	0
89	20250210	191800	136158279	1810	1810	1810	1810	0
90	20250210	191700	136158279	1810	1810	1810	1810	0
91	20250210	191600	136158279	1810	1810	1810	1810	0
92	20250210	191500	136158279	1810	1810	1810	1810	972
93	20250210	191400	136158279	1810	1810	1810	1810	0
94	20250210	191300	136158279	1810	1810	1810	1810	0
95	20250210	191200	136158279	1810	1810	1810	1810	0
96	20250210	191100	136158279	1810	1810	1810	1810	0
97	20250210	191000	136158279	1810	1810	1810	1810	0
98	20250210	190900	136158279	1810	1810	1810	1810	0
99	20250210	190800	136158279	1810	1810	1810	1810	0
100	20250210	190700	136158279	1810	1810	1810	1810	0
101	20250210	190600	136158279	1810	1810	1810	1810	0
102	20250210	190500	136158279	1810	1810	1810	1810	0
103	20250210	190400	136158279	1810	1810	1810	1810	0
104	20250210	190300	136158279	1810	1810	1810	1810	0
105	20250210	190200	136158279	1810	1810	1810	1810	0
106	20250210	190100	136158279	1810	1810	1810	1810	0
107	20250210	190000	136158279	1810	1810	1810	1810	0
108	20250210	185900	136158279	1810	1810	1810	1810	0
109	20250210	185800	136158279	1810	1810	1810	1810	0
110	20250210	185700	136158279	1810	1810	1810	1810	0
111	20250210	185600	136158279	1810	1810	1810	1810	0
112	20250210	185500	136158279	1810	1810	1810	1810	0
113	20250210	185400	136158279	1810	1810	1810	1810	0
114	20250210	185300	136158279	1810	1810	1810	1810	0
115	20250210	185200	136158279	1810	1810	1810	1810	0
116	20250210	185100	136158279	1810	1810	1810	1810	0
117	20250210	185000	136158279	1810	1810	1810	1810	0
118	20250210	184900	136158279	1810	1810	1810	1810	0
119	20250210	184800	136158279	1810	1810	1810	1810	0
120	20250210	184700	136158279	1810	1810	1810	1810	0
121	20250210	184600	136158279	1810	1810	1810	1810	0
122	20250210	184500	136158279	1810	1810	1810	1810	972
123	20250210	184400	136158279	1810	1810	1810	1810	0
124	20250210	184300	136158279	1810	1810	1810	1810	0
125	20250210	184200	136158279	1810	1810	1810	1810	0
126	20250210	184100	136158279	1810	1810	1810	1810	0
127	20250210	184000	136158279	1810	1810	1810	1810	0
128	20250210	183900	136158279	1810	1810	1810	1810	0
129	20250210	183800	136158279	1810	1810	1810	1810	0
130	20250210	183700	136158279	1810	1810	1810	1810	0
131	20250210	183600	136158279	1810	1810	1810	1810	0
132	20250210	183500	136158279	1810	1810	1810	1810	0
133	20250210	183400	136158279	1810	1810	1810	1810	0
134	20250210	183300	136158279	1810	1810	1810	1810	0
135	20250210	183200	136158279	1810	1810	1810	1810	0
136	20250210	183100	136158279	1810	1810	1810	1810	0
137	20250210	183000	136158279	1810	1810	1810	1810	0
138	20250210	182900	136158279	1810	1810	1810	1810	0
139	20250210	182800	136158279	1810	1810	1810	1810	0
140	20250210	182700	136158279	1810	1810	1810	1810	0
141	20250210	182600	136158279	1810	1810	1810	1810	0
142	20250210	182500	136158279	1810	1810	1810	1810	0
143	20250210	182400	136158279	1810	1810	1810	1810	0
144	20250210	182300	136158279	1810	1810	1810	1810	0
145	20250210	182200	136158279	1810	1810	1810	1810	0
146	20250210	182100	136158279	1810	1810	1810	1810	0
147	20250210	182000	136158279	1810	1810	1810	1810	0
148	20250210	181900	136158279	1810	1810	1810	1810	0
149	20250210	181800	136158279	1810	1810	1810	1810	0
150	20250210	181700	136158279	1810	1810	1810	1810	0
151	20250210	181600	136158279	1810	1810	1810	1810	0
152	20250210	181500	136158279	1810	1810	1810	1810	972
153	20250210	181400	136158279	1810	1810	1810	1810	0
154	20250210	181300	136158279	1810	1810	1810	1810	0
155	20250210	181200	136158279	1810	1810	1810	1810	0
156	20250210	181100	136158279	1810	1810	1810	1810	0
157	20250210	181000	136158279	1810	1810	1810	1810	0
158	20250210	180900	136158279	1810	1810	1810	1810	0
159	20250210	180800	136158279	1810	1810	1810	1810	0
160	20250210	180700	136158279	1810	1810	1810	1810	0
161	20250210	180600	136158279	1810	1810	1810	1810	0
162	20250210	180500	136158279	1810	1810	1810	1810	0
163	20250210	180400	136158279	1810	1810	1810	1810	0
164	20250210	180300	136158279	1810	1810	1810	1810	0
165	20250210	180200	136158279	1810	1810	1810	1810	0
166	20250210	180100	136158279	1810	1810	1810	1810	0
167	20250210	180000	136158279	1810	1810	1810	1810	0
168	20250210	175900	136158279	1810	1810	1810	1810	0
169	20250210	175800	136158279	1810	1810	1810	1810	0
170	20250210	175700	136158279	1810	1810	1810	1810	0
171	20250210	175600	136158279	1810	1810	1810	1810	0
172	20250210	175500	136158279	1810	1810	1810	1810	0
173	20250210	175400	136158279	1810	1810	1810	1810	0
174	20250210	175300	136158279	1810	1810	1810	1810	0
175	20250210	175200	136158279	1810	1810	1810	1810	0
176	20250210	175100	136158279	1810	1810	1810	1810	0
177	20250210	175000	136158279	1810	1810	1810	1810	0
178	20250210	174900	136158279	1810	1810	1810	1810	0
179	20250210	174800	136158279	1810	1810	1810	1810	0
180	20250210	174700	136158279	1810	1810	1810	1810	0
181	20250210	174600	136158279	1810	1810	1810	1810	0
182	20250210	174500	136158279	1810	1810	1810	1810	972
183	20250210	174400	136158279	1810	1810	1810	1810	0
184	20250210	174300	136158279	1810	1810	1810	1810	0
185	20250210	174200	136158279	1810	1810	1810	1810	0
186	20250210	174100	136158279	1810	1810	1810	1810	0
187	20250210	174000	136158279	1810	1810	1810	1810	0
188	20250210	173900	136158279	1810	1810	1810	1810	0
189	20250210	173800	136158279	1810	1810	1810	1810	0
190	20250210	173700	136158279	1810	1810	1810	1810	0
191	20250210	173600	136158279	1810	1810	1810	1810	0
192	20250210	173500	136158279	1810	1810	1810	1810	0
193	20250210	173400	136158279	1810	1810	1810	1810	0
194	20250210	173300	136158279	1810	1810	1810	1810	0
195	20250210	173200	136158279	1810	1810	1810	1810	0
196	20250210	173100	136158279	1810	1810	1810	1810	0
197	20250210	173000	136158279	1810	1810	1810	1810	0
198	20250210	172900	136158279	1810	1810	1810	1810	0
199	20250210	172800	136158279	1810	1810	1810	1810	0
200	20250210	172700	136158279	1810	1810	1810	1810	0
201	20250210	172600	136158279	1810	1810	1810	1810	0
202	20250210	172500	136158279	1810	1810	1810	1810	0
203	20250210	172400	136158279	1810	1810	1810	1810	0
204	20250210	172300	136158279	1810	1810	1810	1810	0
205	20250210	172200	136158279	1810	1810	1810	1810	0
206	20250210	172100	136158279	1810	1810	1810	1810	0
207	20250210	172000	136158279	1810	1810	1810	1810	0
208	20250210	171900	136158279	1810	1810	1810	1810	0
209	20250210	171800	136158279	1810	1810	1810	1810	0
210	20250210	171700	136158279	1810	1810	1810	1810	0
211	20250210	171600	136158279	1810	1810	1810	1810	0
212	20250210	171500	136158279	1810	1810	1810	1810	972
213	20250210	171400	136158279	1810	1810	1810	1810	0
214	20250210	171300	136158279	1810	1810	1810	1810	0
215	20250210	171200	136158279	1810	1810	1810	1810	0
216	20250210	171100	136158279	1810	1810	1810	1810	0
217	20250210	171000	136158279	1810	1810	1810	1810	0
218	20250210	170900	136158279	1810	1810	1810	1810	0
219	20250210	170800	136158279	1810	1810	1810	1810	0
220	20250210	170700	136158279	1810	1810	1810	1810	0
221	20250210	170600	136158279	1810	1810	1810	1810	0
222	20250210	170500	136158279	1810	1810	1810	1810	0
223	20250210	170400	136158279	1810	1810	1810	1810	0
224	20250210	170300	136158279	1810	1810	1810	1810	0
225	20250210	170200	136158279	1810	1810	1810	1810	0
226	20250210	170100	136158279	1810	1810	1810	1810	0
227	20250210	170000	136158279	1810	1810	1810	1810	0
228	20250210	165900	136158279	1810	1810	1810	1810	0
229	20250210	165800	136158279	1810	1810	1810	1810	0
230	20250210	165700	136158279	1810	1810	1810	1810	0
231	20250210	165600	136158279	1810	1810	1810	1810	0
232	20250210	165500	136158279	1810	1810	1810	1810	0
233	20250210	165400	136158279	1810	1810	1810	1810	0
234	20250210	165300	136158279	1810	1810	1810	1810	0
235	20250210	165200	136158279	1810	1810	1810	1810	0
236	20250210	165100	136158279	1810	1810	1810	1810	0
237	20250210	165000	136158279	1810	1810	1810	1810	0
238	20250210	164900	136158279	1810	1810	1810	1810	0
239	20250210	164800	136158279	1810	1810	1810	1810	0
240	20250210	164700	136158279	1810	1810	1810	1810	0
241	20250210	164600	136158279	1810	1810	1810	1810	0
242	20250210	164500	136158279	1810	1810	1810	1810	972
243	20250210	164400	136158279	1810	1810	1810	1810	0
244	20250210	164300	136158279	1810	1810	1810	1810	0
245	20250210	164200	136158279	1810	1810	1810	1810	0
246	20250210	164100	136158279	1810	1810	1810	1810	0
247	20250210	164000	136158279	1810	1810	1810	1810	0
248	20250210	163900	136158279	1810	1810	1810	1810	0
249	20250210	163800	136158279	1810	1810	1810	1810	0
250	20250210	163700	136158279	1810	1810	1810	1810	0
251	20250210	163600	136158279	1810	1810	1810	1810	0
252	20250210	163500	136158279	1810	1810	1810	1810	0
253	20250210	163400	136158279	1810	1810	1810	1810	0
254	20250210	163300	136158279	1810	1810	1810	1810	0
255	20250210	163200	136158279	1810	1810	1810	1810	0
256	20250210	163100	136158279	1810	1810	1810	1810	0
257	20250210	163000	136158279	1810	1810	1810	1810	0
258	20250210	162900	136158279	1810	1810	1810	1810	0
259	20250210	162800	136158279	1810	1810	1810	1810	0
260	20250210	162700	136158279	1810	1810	1810	1810	0
261	20250210	162600	136158279	1810	1810	1810	1810	0
262	20250210	162500	136158279	1810	1810	1810	1810	0
263	20250210	162400	136158279	1810	1810	1810	1810	0
264	20250210	162300	136158279	1810	1810	1810	1810	0
265	20250210	162200	136158279	1810	1810	1810	1810	0
266	20250210	162100	136158279	1810	1810	1810	1810	0
267	20250210	162000	136158279	1810	1810	1810	1810	0
268	20250210	161900	136158279	1810	1810	1810	1810	0
269	20250210	161800	136158279	1810	1810	1810	1810	0
270	20250210	161700	136158279	1810	1810	1810	1810	0
271	20250210	161600	136158279	1810	1810	1810	1810	0
272	20250210	161500	136158279	1810	1810	1810	1810	972
273	20250210	161400	136158279	1810	1810	1810	1810	0
274	20250210	161300	136158279	1810	1810	1810	1810	0
275	20250210	161200	136158279	1810	1810	1810	1810	0
276	20250210	161100	136158279	1810	1810	1810	1810	0
277	20250210	161000	136158279	1810	1810	1810	1810	0
278	20250210	160900	136158279	1810	1810	1810	1810	0
279	20250210	160800	136158279	1810	1810	1810	1810	0
280	20250210	160700	136158279	1810	1810	1810	1810	0
281	20250210	160600	136158279	1810	1810	1810	1810	0
282	20250210	160500	136158279	1810	1810	1810	1810	0
283	20250210	160400	136158279	1810	1810	1810	1810	0
284	20250210	160300	136158279	1810	1810	1810	1810	0
285	20250210	160200	136158279	1810	1810	1810	1810	0
286	20250210	160100	136158279	1810	1810	1810	1810	0
287	20250210	160000	136158279	1810	1810	1810	1810	0
288	20250210	155900	136158279	1810	1810	1810	1810	0
289	20250210	155800	136158279	1810	1810	1810	1810	0
290	20250210	155700	136158279	1810	1810	1810	1810	0
291	20250210	155600	136158279	1810	1810	1810	1810	0
292	20250210	155500	136158279	1810	1810	1810	1810	0
293	20250210	155400	136158279	1810	1810	1810	1810	0
294	20250210	155300	136158279	1810	1810	1810	1810	0
295	20250210	155200	136158279	1810	1810	1810	1810	0
296	20250210	155100	136158279	1810	1810	1810	1810	0
297	20250210	155000	136158279	1810	1810	1810	1810	0
298	20250210	154900	136158279	1810	1810	1810	1810	0
299	20250210	154800	136158279	1810	1810	1810	1810	0
300	20250210	154700	136158279	1810	1810	1810	1810	0
301	20250210	154600	136158279	1810	1810	1810	1810	0
302	20250210	154500	136158279	1810	1810	1810	1810	972
303	20250210	154400	136158279	1810	1810	1810	1810	0
304	20250210	154300	136158279	1810	1810	1810	1810	0
305	20250210	154200	136158279	1810	1810	1810	1810	0
306	20250210	154100	136158279	1810	1810	1810	1810	0
307	20250210	154000	136158279	1810	1810	1810	1810	0
308	20250210	153900	136158279	1810	1810	1810	1810	0
309	20250210	153800	136158279	1810	1810	1810	1810	0
310	20250210	153700	136158279	1810	1810	1810	1810	0
311	20250210	153600	136158279	1810	1810	1810	1810	0
312	20250210	153500	136158279	1810	1810	1810	1810	0
313	20250210	153400	136158279	1810	1810	1810	1810	0
314	20250210	153300	136158279	1810	1810	1810	1810	0
315	20250210	153200	136158279	1810	1810	1810	1810	0
316	20250210	153100	136158279	1810	1810	1810	1810	0
317	20250210	153000	136158279	1810	1810	1810	1810	972
318	20250210	152900	134398959	1800	1800	1800	1800	0
319	20250210	152800	134398959	1800	1800	1800	1800	0
320	20250210	152700	134398959	1800	1800	1800	1800	0
321	20250210	152600	134398959	1800	1800	1800	1800	0
322	20250210	152500	134398959	1800	1800	1800	1800	0
323	20250210	152400	134398959	1800	1800	1800	1800	0
324	20250210	152300	134398959	1800	1800	1800	1800	0
325	20250210	152200	134398959	1800	1800	1800	1800	0
326	20250210	152100	134398959	1800	1800	1800	1800	0
327	20250210	152000	134398959	1800	1800	1800	1800	0
328	20250210	151900	134398959	1800	1800	1800	1800	0
329	20250210	151800	134398959	1800	1800	1800	1800	0
330	20250210	151700	134398959	1800	1800	1800	1800	851
331	20250210	151600	132867159	1800	1800	1800	1800	1
332	20250210	151500	132865359	1794	1794	1794	1794	370
333	20250210	151400	132201579	1794	1794	1794	1794	0
334	20250210	151300	132201579	1794	1794	1794	1794	0
335	20250210	151200	132201579	1794	1794	1794	1794	0
336	20250210	151100	132201579	1794	1794	1794	1794	0
337	20250210	151000	132201579	1794	1794	1794	1794	1000
338	20250210	150900	130407579	1794	1794	1794	1794	7
339	20250210	150800	130395021	1800	1795	1800	1794	5648
340	20250210	150700	120252658	1797	1797	1797	1797	152
341	20250210	150600	119979514	1797	1797	1797	1797	42
342	20250210	150500	119904040	1797	1797	1797	1797	600
343	20250210	150400	118825840	1799	1799	1799	1799	1645
344	20250210	150300	115866485	1797	1797	1797	1797	0
345	20250210	150200	115866485	1797	1797	1797	1797	22
346	20250210	150100	115826951	1798	1798	1798	1798	0
347	20250210	150000	115826951	1798	1798	1798	1798	0
348	20250210	145900	115826951	1798	1798	1798	1798	38
349	20250210	145800	115758627	1798	1798	1798	1798	0
350	20250210	145700	115758627	1798	1798	1798	1798	30
351	20250210	145600	115704687	1798	1798	1798	1798	0
352	20250210	145500	115704687	1798	1798	1798	1798	0
353	20250210	145400	115704687	1798	1798	1798	1798	0
354	20250210	145300	115704687	1798	1798	1798	1798	0
355	20250210	145200	115704687	1798	1798	1798	1798	0
356	20250210	145100	115704687	1798	1798	1798	1798	0
357	20250210	145000	115704687	1798	1798	1798	1798	1
358	20250210	144900	115702889	1798	1798	1798	1798	99
359	20250210	144800	115524887	1798	1798	1798	1798	0
360	20250210	144700	115524887	1798	1798	1798	1798	0
361	20250210	144600	115524887	1798	1798	1798	1798	0
362	20250210	144500	115524887	1798	1798	1798	1798	0
363	20250210	144400	115524887	1798	1796	1798	1796	853
364	20250210	144300	113992837	1795	1795	1795	1795	0
365	20250210	144200	113992837	1795	1795	1795	1795	0
366	20250210	144100	113992837	1795	1793	1795	1793	201
367	20250210	144000	113632442	1793	1793	1793	1793	0
368	20250210	143900	113632442	1793	1793	1793	1793	0
369	20250210	143800	113632442	1793	1793	1793	1793	0
370	20250210	143700	113632442	1793	1793	1793	1793	0
371	20250210	143600	113632442	1793	1793	1793	1793	0
372	20250210	143500	113632442	1793	1793	1793	1793	0
373	20250210	143400	113632442	1793	1793	1793	1793	0
374	20250210	143300	113632442	1793	1793	1793	1793	0
375	20250210	143200	113632442	1793	1793	1793	1793	0
376	20250210	143100	113632442	1793	1793	1793	1793	0
377	20250210	143000	113632442	1793	1793	1793	1793	0
378	20250210	142900	113632442	1793	1793	1793	1793	0
379	20250210	142800	113632442	1793	1793	1793	1793	0
380	20250210	142700	113632442	1793	1793	1793	1793	0
381	20250210	142600	113632442	1793	1793	1793	1793	0
382	20250210	142500	113632442	1793	1793	1793	1793	138
383	20250210	142400	113385008	1793	1793	1793	1793	580
384	20250210	142300	112345068	1793	1793	1793	1793	4
385	20250210	142200	112337896	1793	1793	1793	1793	0
386	20250210	142100	112337896	1793	1793	1793	1793	0
387	20250210	142000	112337896	1793	1793	1793	1793	0
388	20250210	141900	112337896	1793	1793	1793	1793	0
389	20250210	141800	112337896	1793	1793	1793	1793	0
390	20250210	141700	112337896	1793	1793	1793	1793	332
391	20250210	141600	111742620	1793	1791	1795	1791	30007
392	20250210	141500	57940914	1785	1785	1785	1785	0
393	20250210	141400	57940914	1785	1785	1785	1785	2
394	20250210	141300	57937344	1790	1790	1790	1790	0
395	20250210	141200	57937344	1790	1790	1790	1790	0
396	20250210	141100	57937344	1790	1790	1790	1790	0
397	20250210	141000	57937344	1790	1790	1790	1790	0
398	20250210	140900	57937344	1790	1785	1790	1785	47
399	20250210	140800	57853224	1790	1790	1790	1790	40
400	20250210	140700	57781624	1790	1791	1791	1790	30
401	20250210	140600	57727914	1791	1791	1791	1791	0
402	20250210	140500	57727914	1791	1791	1791	1791	5
403	20250210	140400	57718959	1791	1791	1791	1791	0
404	20250210	140300	57718959	1791	1791	1791	1791	1
405	20250210	140200	57717168	1792	1792	1792	1792	0
406	20250210	140100	57717168	1792	1792	1792	1792	0
407	20250210	140000	57717168	1792	1792	1792	1792	0
408	20250210	135900	57717168	1792	1792	1792	1792	0
409	20250210	135800	57717168	1792	1792	1792	1792	0
410	20250210	135700	57717168	1792	1792	1792	1792	0
411	20250210	135600	57717168	1792	1792	1792	1792	0
412	20250210	135500	57717168	1792	1792	1792	1792	0
413	20250210	135400	57717168	1792	1792	1792	1792	0
414	20250210	135300	57717168	1792	1792	1792	1792	0
415	20250210	135200	57717168	1792	1792	1792	1792	0
416	20250210	135100	57717168	1792	1792	1792	1792	0
417	20250210	135000	57717168	1792	1792	1792	1792	0
418	20250210	134900	57717168	1792	1792	1792	1792	0
419	20250210	134800	57717168	1792	1792	1792	1792	0
420	20250210	134700	57717168	1792	1792	1792	1792	0
421	20250210	134600	57717168	1792	1785	1793	1785	2062
422	20250210	134500	54029643	1786	1786	1786	1786	0
423	20250210	134400	54029643	1786	1786	1786	1786	0
424	20250210	134300	54029643	1786	1786	1786	1786	0
425	20250210	134200	54029643	1786	1786	1786	1786	0
426	20250210	134100	54029643	1786	1786	1786	1786	0
427	20250210	134000	54029643	1786	1786	1786	1786	52
428	20250210	133900	53936771	1786	1786	1786	1786	0
429	20250210	133800	53936771	1786	1786	1786	1786	1
430	20250210	133700	53934985	1786	1786	1786	1786	0
431	20250210	133600	53934985	1786	1786	1786	1786	0
432	20250210	133500	53934985	1786	1786	1786	1786	0
433	20250210	133400	53934985	1786	1786	1786	1786	0
434	20250210	133300	53934985	1786	1786	1786	1786	0
435	20250210	133200	53934985	1786	1787	1787	1786	389
436	20250210	133100	53239950	1787	1787	1787	1787	0
437	20250210	133000	53239950	1787	1787	1787	1787	0
438	20250210	132900	53239950	1787	1787	1787	1787	0
439	20250210	132800	53239950	1787	1787	1787	1787	81
440	20250210	132700	53095203	1788	1788	1788	1788	83
441	20250210	132600	52946799	1793	1793	1793	1793	0
442	20250210	132500	52946799	1793	1793	1793	1793	0
443	20250210	132400	52946799	1793	1793	1793	1793	0
444	20250210	132300	52946799	1793	1793	1793	1793	0
445	20250210	132200	52946799	1793	1793	1793	1793	0
446	20250210	132100	52946799	1793	1793	1793	1793	2
447	20250210	132000	52943213	1793	1793	1793	1793	0
448	20250210	131900	52943213	1793	1793	1793	1793	0
449	20250210	131800	52943213	1793	1793	1793	1793	0
450	20250210	131700	52943213	1793	1793	1793	1793	0
451	20250210	131600	52943213	1793	1793	1793	1793	0
452	20250210	131500	52943213	1793	1793	1793	1793	0
453	20250210	131400	52943213	1793	1793	1793	1793	0
454	20250210	131300	52943213	1793	1793	1793	1793	0
455	20250210	131200	52943213	1793	1793	1793	1793	0
456	20250210	131100	52943213	1793	1793	1793	1793	1
457	20250210	131000	52941420	1786	1786	1786	1786	0
458	20250210	130900	52941420	1786	1786	1786	1786	30
459	20250210	130800	52887840	1787	1787	1787	1787	0
460	20250210	130700	52887840	1787	1787	1787	1787	0
461	20250210	130600	52887840	1787	1787	1787	1787	0
462	20250210	130500	52887840	1787	1791	1791	1787	1688
463	20250210	130400	49870686	1791	1791	1791	1791	0
464	20250210	130300	49870686	1791	1791	1791	1791	0
465	20250210	130200	49870686	1791	1791	1791	1791	0
466	20250210	130100	49870686	1791	1791	1791	1791	0
467	20250210	130000	49870686	1791	1793	1793	1791	1468
468	20250210	125900	47239684	1794	1794	1794	1794	7
469	20250210	125800	47227126	1795	1795	1795	1795	0
470	20250210	125700	47227126	1795	1795	1795	1795	0
471	20250210	125600	47227126	1795	1795	1795	1795	111
472	20250210	125500	47027881	1795	1795	1795	1795	0
473	20250210	125400	47027881	1795	1795	1795	1795	405
474	20250210	125300	46300906	1795	1795	1795	1795	0
475	20250210	125200	46300906	1795	1795	1795	1795	0
476	20250210	125100	46300906	1795	1795	1795	1795	0
477	20250210	125000	46300906	1795	1795	1795	1795	0
478	20250210	124900	46300906	1795	1795	1795	1795	0
479	20250210	124800	46300906	1795	1795	1795	1795	0
480	20250210	124700	46300906	1795	1795	1795	1795	1
481	20250210	124600	46299111	1795	1795	1795	1795	0
482	20250210	124500	46299111	1795	1795	1795	1795	846
483	20250210	124400	44780541	1795	1795	1795	1795	103
484	20250210	124300	44595656	1796	1796	1796	1796	0
485	20250210	124200	44595656	1796	1796	1796	1796	1
486	20250210	124100	44593860	1796	1796	1796	1796	0
487	20250210	124000	44593860	1796	1796	1796	1796	0
488	20250210	123900	44593860	1796	1796	1796	1796	300
489	20250210	123800	44055060	1796	1796	1796	1796	0
490	20250210	123700	44055060	1796	1796	1796	1796	0
491	20250210	123600	44055060	1796	1796	1796	1796	0
492	20250210	123500	44055060	1796	1796	1796	1796	0
493	20250210	123400	44055060	1796	1796	1796	1796	0
494	20250210	123300	44055060	1796	1796	1796	1796	0
495	20250210	123200	44055060	1796	1796	1796	1796	0
496	20250210	123100	44055060	1796	1796	1796	1796	4
497	20250210	123000	44047876	1795	1795	1795	1795	0
498	20250210	122900	44047876	1795	1795	1795	1795	2
499	20250210	122800	44044286	1795	1795	1795	1795	0
500	20250210	122700	44044286	1795	1795	1795	1795	1
501	20250210	122600	44042491	1795	1795	1795	1795	49
502	20250210	122500	43954536	1796	1796	1796	1796	0
503	20250210	122400	43954536	1796	1796	1796	1796	0
504	20250210	122300	43954536	1796	1796	1796	1796	0
505	20250210	122200	43954536	1796	1796	1796	1796	0
506	20250210	122100	43954536	1796	1796	1796	1796	0
507	20250210	122000	43954536	1796	1796	1796	1796	0
508	20250210	121900	43954536	1796	1796	1796	1796	0
509	20250210	121800	43954536	1796	1796	1796	1796	100
510	20250210	121700	43774936	1795	1795	1795	1795	0
511	20250210	121600	43774936	1795	1795	1795	1795	0
512	20250210	121500	43774936	1795	1795	1795	1795	0
513	20250210	121400	43774936	1795	1795	1795	1795	0
514	20250210	121300	43774936	1795	1795	1795	1795	0
515	20250210	121200	43774936	1795	1795	1795	1795	0
516	20250210	121100	43774936	1795	1795	1795	1795	0
517	20250210	121000	43774936	1795	1795	1795	1795	139
518	20250210	120900	43525431	1796	1796	1796	1796	0
519	20250210	120800	43525431	1796	1796	1796	1796	0
520	20250210	120700	43525431	1796	1796	1796	1796	0
521	20250210	120600	43525431	1796	1796	1796	1796	0
522	20250210	120500	43525431	1796	1796	1796	1796	0
523	20250210	120400	43525431	1796	1796	1796	1796	0
524	20250210	120300	43525431	1796	1795	1796	1795	901
525	20250210	120200	41908088	1795	1795	1795	1795	0
526	20250210	120100	41908088	1795	1796	1796	1795	51
527	20250210	120000	41816493	1796	1796	1796	1796	0
528	20250210	115900	41816493	1796	1796	1796	1796	0
529	20250210	115800	41816493	1796	1796	1796	1796	1
530	20250210	115700	41814697	1796	1796	1796	1796	0
531	20250210	115600	41814697	1796	1796	1796	1796	0
532	20250210	115500	41814697	1796	1796	1796	1796	0
533	20250210	115400	41814697	1796	1796	1796	1796	0
534	20250210	115300	41814697	1796	1796	1796	1796	0
535	20250210	115200	41814697	1796	1797	1797	1796	247
536	20250210	115100	41370938	1797	1797	1797	1797	0
537	20250210	115000	41370938	1797	1797	1797	1797	0
538	20250210	114900	41370938	1797	1797	1797	1797	0
539	20250210	114800	41370938	1797	1797	1797	1797	0
540	20250210	114700	41370938	1797	1797	1797	1797	0
541	20250210	114600	41370938	1797	1797	1797	1797	0
542	20250210	114500	41370938	1797	1797	1797	1797	0
543	20250210	114400	41370938	1797	1797	1797	1797	0
544	20250210	114300	41370938	1797	1797	1797	1797	153
545	20250210	114200	41095997	1797	1797	1797	1797	0
546	20250210	114100	41095997	1797	1797	1797	1797	0
547	20250210	114000	41095997	1797	1797	1797	1797	96
548	20250210	113900	40923485	1797	1797	1797	1797	0
549	20250210	113800	40923485	1797	1797	1797	1797	0
550	20250210	113700	40923485	1797	1797	1797	1797	0
551	20250210	113600	40923485	1797	1797	1797	1797	0
552	20250210	113500	40923485	1797	1797	1797	1797	404
553	20250210	113400	40197497	1798	1797	1798	1797	31
554	20250210	113300	40141786	1797	1797	1797	1797	0
555	20250210	113200	40141786	1797	1797	1797	1797	0
556	20250210	113100	40141786	1797	1797	1797	1797	0
557	20250210	113000	40141786	1797	1797	1797	1797	4
558	20250210	112900	40134598	1796	1796	1796	1796	0
559	20250210	112800	40134598	1796	1796	1796	1796	0
560	20250210	112700	40134598	1796	1796	1796	1796	0
561	20250210	112600	40134598	1796	1798	1798	1796	1069
562	20250210	112500	38213106	1798	1798	1798	1798	73
563	20250210	112400	38081852	1797	1797	1797	1797	152
564	20250210	112300	37808708	1798	1798	1798	1798	0
565	20250210	112200	37808708	1798	1798	1798	1798	30
566	20250210	112100	37754768	1800	1800	1800	1800	0
567	20250210	112000	37754768	1800	1800	1800	1800	0
568	20250210	111900	37754768	1800	1800	1800	1800	0
569	20250210	111800	37754768	1800	1800	1800	1800	0
570	20250210	111700	37754768	1800	1800	1800	1800	0
571	20250210	111600	37754768	1800	1800	1800	1800	0
572	20250210	111500	37754768	1800	1800	1800	1800	0
573	20250210	111400	37754768	1800	1800	1800	1800	0
574	20250210	111300	37754768	1800	1800	1800	1800	0
575	20250210	111200	37754768	1800	1800	1800	1800	600
576	20250210	111100	36674768	1800	1800	1800	1800	0
577	20250210	111000	36674768	1800	1800	1800	1800	200
578	20250210	110900	36314768	1799	1799	1799	1799	0
579	20250210	110800	36314768	1799	1799	1799	1799	0
580	20250210	110700	36314768	1799	1799	1799	1799	0
581	20250210	110600	36314768	1799	1799	1799	1799	0
582	20250210	110500	36314768	1799	1799	1799	1799	0
583	20250210	110400	36314768	1799	1799	1799	1799	5
584	20250210	110300	36305773	1799	1799	1799	1799	0
585	20250210	110200	36305773	1799	1799	1799	1799	0
586	20250210	110100	36305773	1799	1799	1799	1799	0
587	20250210	110000	36305773	1799	1799	1799	1799	0
588	20250210	105900	36305773	1799	1799	1799	1799	0
589	20250210	105800	36305773	1799	1799	1799	1799	0
590	20250210	105700	36305773	1799	1799	1799	1799	1
591	20250210	105600	36303974	1800	1800	1800	1800	0
592	20250210	105500	36303974	1800	1800	1800	1800	0
593	20250210	105400	36303974	1800	1800	1800	1800	0
594	20250210	105300	36303974	1800	1800	1800	1800	0
595	20250210	105200	36303974	1800	1800	1800	1800	0
596	20250210	105100	36303974	1800	1800	1800	1800	0
597	20250210	105000	36303974	1800	1800	1800	1800	0
598	20250210	104900	36303974	1800	1800	1800	1800	0
599	20250210	104800	36303974	1800	1800	1800	1800	1054
600	20250210	104700	34406774	1800	1800	1800	1800	887
601	20250210	104600	32810174	1800	1800	1800	1800	1113
602	20250210	104500	30806774	1800	1800	1800	1800	0
603	20250210	104400	30806774	1800	1791	1800	1791	45
604	20250210	104300	30725909	1800	1800	1800	1800	0
605	20250210	104200	30725909	1800	1800	1800	1800	0
606	20250210	104100	30725909	1800	1800	1800	1800	0
607	20250210	104000	30725909	1800	1800	1800	1800	0
608	20250210	103900	30725909	1800	1800	1800	1800	0
609	20250210	103800	30725909	1800	1800	1800	1800	0
610	20250210	103700	30725909	1800	1800	1800	1800	0
611	20250210	103600	30725909	1800	1800	1800	1800	0
612	20250210	103500	30725909	1800	1800	1800	1800	50
613	20250210	103400	30635909	1800	1800	1800	1800	0
614	20250210	103300	30635909	1800	1800	1800	1800	0
615	20250210	103200	30635909	1800	1800	1800	1800	1
616	20250210	103100	30634109	1800	1800	1800	1800	0
617	20250210	103000	30634109	1800	1800	1800	1800	0
618	20250210	102900	30634109	1800	1800	1800	1800	0
619	20250210	102800	30634109	1800	1800	1800	1800	0
620	20250210	102700	30634109	1800	1800	1800	1800	1
621	20250210	102600	30632309	1790	1790	1790	1790	1080
622	20250210	102500	28699109	1800	1800	1800	1800	116
623	20250210	102400	28490309	1795	1795	1795	1795	0
624	20250210	102300	28490309	1795	1795	1795	1795	20
625	20250210	102200	28454409	1795	1795	1795	1795	0
626	20250210	102100	28454409	1795	1795	1795	1795	0
627	20250210	102000	28454409	1795	1795	1795	1795	200
628	20250210	101900	28095409	1800	1800	1800	1800	0
629	20250210	101800	28095409	1800	1800	1800	1800	0
630	20250210	101700	28095409	1800	1800	1800	1800	5
631	20250210	101600	28086409	1800	1799	1800	1799	121
632	20250210	101500	27868617	1800	1800	1800	1800	90
633	20250210	101400	27706617	1800	1800	1800	1800	107
634	20250210	101300	27514017	1800	1800	1800	1800	8
635	20250210	101200	27499617	1795	1795	1795	1795	0
636	20250210	101100	27499617	1795	1795	1795	1795	81
637	20250210	101000	27354222	1795	1795	1795	1795	0
638	20250210	100900	27354222	1795	1795	1795	1795	0
639	20250210	100800	27354222	1795	1795	1795	1795	0
640	20250210	100700	27354222	1795	1795	1795	1795	0
641	20250210	100600	27354222	1795	1795	1795	1795	1
642	20250210	100500	27352427	1787	1787	1787	1787	0
643	20250210	100400	27352427	1787	1787	1787	1787	0
644	20250210	100300	27352427	1787	1787	1787	1787	0
645	20250210	100200	27352427	1787	1787	1787	1787	417
646	20250210	100100	26607248	1795	1787	1795	1787	193
647	20250210	100000	26262349	1786	1809	1809	1786	296
648	20250210	095900	25733347	1811	1811	1811	1811	1
649	20250210	095800	25731536	1811	1793	1811	1793	859
650	20250210	095700	24178874	1790	1790	1790	1790	15
651	20250210	095600	24152024	1791	1790	1791	1790	146
652	20250210	095500	23890635	1789	1789	1789	1789	7
653	20250210	095400	23878112	1779	1779	1779	1779	5
654	20250210	095300	23869217	1790	1790	1790	1790	0
655	20250210	095200	23869217	1790	1784	1790	1784	60
656	20250210	095100	23762133	1784	1780	1784	1780	1144
657	20250210	095000	21722497	1782	1782	1782	1782	0
658	20250210	094900	21722497	1782	1782	1782	1782	0
659	20250210	094800	21722497	1782	1782	1782	1782	1
660	20250210	094700	21720715	1777	1777	1777	1777	0
661	20250210	094600	21720715	1777	1777	1777	1777	0
662	20250210	094500	21720715	1777	1777	1777	1777	0
663	20250210	094400	21720715	1777	1777	1777	1777	30
664	20250210	094300	21667405	1782	1782	1782	1782	0
665	20250210	094200	21667405	1782	1782	1782	1782	0
666	20250210	094100	21667405	1782	1782	1782	1782	1
667	20250210	094000	21665623	1782	1782	1782	1782	0
668	20250210	093900	21665623	1782	1782	1782	1782	3
669	20250210	093800	21660277	1782	1782	1782	1782	1
670	20250210	093700	21658495	1770	1770	1770	1770	0
671	20250210	093600	21658495	1770	1769	1770	1769	2061
672	20250210	093500	18010586	1764	1764	1768	1764	2278
673	20250210	093400	13986186	1768	1768	1768	1768	13
674	20250210	093300	13963202	1768	1767	1768	1767	2
675	20250210	093200	13959667	1767	1767	1767	1767	1
676	20250210	093100	13957900	1767	1767	1767	1767	1
677	20250210	093000	13956133	1770	1770	1770	1770	58
678	20250210	092900	13853473	1770	1761	1770	1761	2144
679	20250210	092800	10062418	1761	1769	1770	1761	28
680	20250210	092700	10013093	1770	1770	1770	1770	1
681	20250210	092600	10011323	1770	1770	1770	1770	0
682	20250210	092500	10011323	1770	1770	1770	1770	10
683	20250210	092400	9993623	1770	1770	1770	1770	0
684	20250210	092300	9993623	1770	1770	1770	1770	0
685	20250210	092200	9993623	1770	1770	1770	1770	58
686	20250210	092100	9890963	1770	1759	1770	1759	3780
687	20250210	092000	3241921	1759	1759	1759	1759	558
688	20250210	091900	2260399	1759	1759	1759	1759	0
689	20250210	091800	2260399	1759	1759	1759	1759	0
690	20250210	091700	2260399	1759	1759	1759	1759	102
691	20250210	091600	2080981	1768	1768	1768	1768	0
692	20250210	091500	2080981	1768	1768	1768	1768	1
693	20250210	091400	2079213	1768	1768	1768	1768	30
694	20250210	091300	2026173	1768	1768	1768	1768	25
695	20250210	091200	1981973	1768	1768	1768	1768	220
696	20250210	091100	1593013	1768	1768	1768	1768	1
697	20250210	091000	1591245	1757	1757	1757	1757	2
698	20250210	090900	1587731	1756	1756	1756	1756	311
699	20250210	090800	1041615	1768	1768	1768	1768	100
700	20250210	090700	864815	1768	1768	1768	1768	0
701	20250210	090600	864815	1768	1768	1768	1768	0
702	20250210	090500	864815	1768	1768	1768	1768	1
703	20250210	090400	863047	1768	1755	1768	1755	2
704	20250210	090300	859524	1768	1768	1768	1768	2
705	20250210	090200	855988	1766	1766	1766	1766	100
706	20250210	090100	679388	1751	1751	1751	1751	0
707	20250210	090000	679388	1751	1751	1751	1751	388