KissMeData/215380/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	204700	27472824	1677	1677	1677	1677	314
3	20250210	204600	27472824	1677	1677	1677	1677	0
4	20250210	204500	27472824	1677	1677	1677	1677	0
5	20250210	204400	27472824	1677	1677	1677	1677	0
6	20250210	204300	27472824	1677	1677	1677	1677	0
7	20250210	204200	27472824	1677	1677	1677	1677	0
8	20250210	204100	27472824	1677	1677	1677	1677	0
9	20250210	204000	27472824	1677	1677	1677	1677	0
10	20250210	203900	27472824	1677	1677	1677	1677	0
11	20250210	203800	27472824	1677	1677	1677	1677	0
12	20250210	203700	27472824	1677	1677	1677	1677	0
13	20250210	203600	27472824	1677	1677	1677	1677	0
14	20250210	203500	27472824	1677	1677	1677	1677	0
15	20250210	203400	27472824	1677	1677	1677	1677	0
16	20250210	203300	27472824	1677	1677	1677	1677	0
17	20250210	203200	27472824	1677	1677	1677	1677	0
18	20250210	203100	27472824	1677	1677	1677	1677	0
19	20250210	203000	27472824	1677	1677	1677	1677	0
20	20250210	202900	27472824	1677	1677	1677	1677	0
21	20250210	202800	27472824	1677	1677	1677	1677	0
22	20250210	202700	27472824	1677	1677	1677	1677	0
23	20250210	202600	27472824	1677	1677	1677	1677	0
24	20250210	202500	27472824	1677	1677	1677	1677	0
25	20250210	202400	27472824	1677	1677	1677	1677	0
26	20250210	202300	27472824	1677	1677	1677	1677	0
27	20250210	202200	27472824	1677	1677	1677	1677	0
28	20250210	202100	27472824	1677	1677	1677	1677	0
29	20250210	202000	27472824	1677	1677	1677	1677	0
30	20250210	201900	27472824	1677	1677	1677	1677	0
31	20250210	201800	27472824	1677	1677	1677	1677	0
32	20250210	201700	27472824	1677	1677	1677	1677	314
33	20250210	201600	27472824	1677	1677	1677	1677	0
34	20250210	201500	27472824	1677	1677	1677	1677	0
35	20250210	201400	27472824	1677	1677	1677	1677	0
36	20250210	201300	27472824	1677	1677	1677	1677	0
37	20250210	201200	27472824	1677	1677	1677	1677	0
38	20250210	201100	27472824	1677	1677	1677	1677	0
39	20250210	201000	27472824	1677	1677	1677	1677	0
40	20250210	200900	27472824	1677	1677	1677	1677	0
41	20250210	200800	27472824	1677	1677	1677	1677	0
42	20250210	200700	27472824	1677	1677	1677	1677	0
43	20250210	200600	27472824	1677	1677	1677	1677	0
44	20250210	200500	27472824	1677	1677	1677	1677	0
45	20250210	200400	27472824	1677	1677	1677	1677	0
46	20250210	200300	27472824	1677	1677	1677	1677	0
47	20250210	200200	27472824	1677	1677	1677	1677	0
48	20250210	200100	27472824	1677	1677	1677	1677	0
49	20250210	200000	27472824	1677	1677	1677	1677	0
50	20250210	195900	27472824	1677	1677	1677	1677	0
51	20250210	195800	27472824	1677	1677	1677	1677	0
52	20250210	195700	27472824	1677	1677	1677	1677	0
53	20250210	195600	27472824	1677	1677	1677	1677	0
54	20250210	195500	27472824	1677	1677	1677	1677	0
55	20250210	195400	27472824	1677	1677	1677	1677	0
56	20250210	195300	27472824	1677	1677	1677	1677	0
57	20250210	195200	27472824	1677	1677	1677	1677	0
58	20250210	195100	27472824	1677	1677	1677	1677	0
59	20250210	195000	27472824	1677	1677	1677	1677	0
60	20250210	194900	27472824	1677	1677	1677	1677	0
61	20250210	194800	27472824	1677	1677	1677	1677	0
62	20250210	194700	27472824	1677	1677	1677	1677	314
63	20250210	194600	27472824	1677	1677	1677	1677	0
64	20250210	194500	27472824	1677	1677	1677	1677	0
65	20250210	194400	27472824	1677	1677	1677	1677	0
66	20250210	194300	27472824	1677	1677	1677	1677	0
67	20250210	194200	27472824	1677	1677	1677	1677	0
68	20250210	194100	27472824	1677	1677	1677	1677	0
69	20250210	194000	27472824	1677	1677	1677	1677	0
70	20250210	193900	27472824	1677	1677	1677	1677	0
71	20250210	193800	27472824	1677	1677	1677	1677	0
72	20250210	193700	27472824	1677	1677	1677	1677	0
73	20250210	193600	27472824	1677	1677	1677	1677	0
74	20250210	193500	27472824	1677	1677	1677	1677	0
75	20250210	193400	27472824	1677	1677	1677	1677	0
76	20250210	193300	27472824	1677	1677	1677	1677	0
77	20250210	193200	27472824	1677	1677	1677	1677	0
78	20250210	193100	27472824	1677	1677	1677	1677	0
79	20250210	193000	27472824	1677	1677	1677	1677	0
80	20250210	192900	27472824	1677	1677	1677	1677	0
81	20250210	192800	27472824	1677	1677	1677	1677	0
82	20250210	192700	27472824	1677	1677	1677	1677	0
83	20250210	192600	27472824	1677	1677	1677	1677	0
84	20250210	192500	27472824	1677	1677	1677	1677	0
85	20250210	192400	27472824	1677	1677	1677	1677	0
86	20250210	192300	27472824	1677	1677	1677	1677	0
87	20250210	192200	27472824	1677	1677	1677	1677	0
88	20250210	192100	27472824	1677	1677	1677	1677	0
89	20250210	192000	27472824	1677	1677	1677	1677	0
90	20250210	191900	27472824	1677	1677	1677	1677	0
91	20250210	191800	27472824	1677	1677	1677	1677	0
92	20250210	191700	27472824	1677	1677	1677	1677	314
93	20250210	191600	27472824	1677	1677	1677	1677	0
94	20250210	191500	27472824	1677	1677	1677	1677	0
95	20250210	191400	27472824	1677	1677	1677	1677	0
96	20250210	191300	27472824	1677	1677	1677	1677	0
97	20250210	191200	27472824	1677	1677	1677	1677	0
98	20250210	191100	27472824	1677	1677	1677	1677	0
99	20250210	191000	27472824	1677	1677	1677	1677	0
100	20250210	190900	27472824	1677	1677	1677	1677	0
101	20250210	190800	27472824	1677	1677	1677	1677	0
102	20250210	190700	27472824	1677	1677	1677	1677	0
103	20250210	190600	27472824	1677	1677	1677	1677	0
104	20250210	190500	27472824	1677	1677	1677	1677	0
105	20250210	190400	27472824	1677	1677	1677	1677	0
106	20250210	190300	27472824	1677	1677	1677	1677	0
107	20250210	190200	27472824	1677	1677	1677	1677	0
108	20250210	190100	27472824	1677	1677	1677	1677	0
109	20250210	190000	27472824	1677	1677	1677	1677	0
110	20250210	185900	27472824	1677	1677	1677	1677	0
111	20250210	185800	27472824	1677	1677	1677	1677	0
112	20250210	185700	27472824	1677	1677	1677	1677	0
113	20250210	185600	27472824	1677	1677	1677	1677	0
114	20250210	185500	27472824	1677	1677	1677	1677	0
115	20250210	185400	27472824	1677	1677	1677	1677	0
116	20250210	185300	27472824	1677	1677	1677	1677	0
117	20250210	185200	27472824	1677	1677	1677	1677	0
118	20250210	185100	27472824	1677	1677	1677	1677	0
119	20250210	185000	27472824	1677	1677	1677	1677	0
120	20250210	184900	27472824	1677	1677	1677	1677	0
121	20250210	184800	27472824	1677	1677	1677	1677	0
122	20250210	184700	27472824	1677	1677	1677	1677	314
123	20250210	184600	27472824	1677	1677	1677	1677	0
124	20250210	184500	27472824	1677	1677	1677	1677	0
125	20250210	184400	27472824	1677	1677	1677	1677	0
126	20250210	184300	27472824	1677	1677	1677	1677	0
127	20250210	184200	27472824	1677	1677	1677	1677	0
128	20250210	184100	27472824	1677	1677	1677	1677	0
129	20250210	184000	27472824	1677	1677	1677	1677	0
130	20250210	183900	27472824	1677	1677	1677	1677	0
131	20250210	183800	27472824	1677	1677	1677	1677	0
132	20250210	183700	27472824	1677	1677	1677	1677	0
133	20250210	183600	27472824	1677	1677	1677	1677	0
134	20250210	183500	27472824	1677	1677	1677	1677	0
135	20250210	183400	27472824	1677	1677	1677	1677	0
136	20250210	183300	27472824	1677	1677	1677	1677	0
137	20250210	183200	27472824	1677	1677	1677	1677	0
138	20250210	183100	27472824	1677	1677	1677	1677	0
139	20250210	183000	27472824	1677	1677	1677	1677	0
140	20250210	182900	27472824	1677	1677	1677	1677	0
141	20250210	182800	27472824	1677	1677	1677	1677	0
142	20250210	182700	27472824	1677	1677	1677	1677	0
143	20250210	182600	27472824	1677	1677	1677	1677	0
144	20250210	182500	27472824	1677	1677	1677	1677	0
145	20250210	182400	27472824	1677	1677	1677	1677	0
146	20250210	182300	27472824	1677	1677	1677	1677	0
147	20250210	182200	27472824	1677	1677	1677	1677	0
148	20250210	182100	27472824	1677	1677	1677	1677	0
149	20250210	182000	27472824	1677	1677	1677	1677	0
150	20250210	181900	27472824	1677	1677	1677	1677	0
151	20250210	181800	27472824	1677	1677	1677	1677	0
152	20250210	181700	27472824	1677	1677	1677	1677	314
153	20250210	181600	27472824	1677	1677	1677	1677	0
154	20250210	181500	27472824	1677	1677	1677	1677	0
155	20250210	181400	27472824	1677	1677	1677	1677	0
156	20250210	181300	27472824	1677	1677	1677	1677	0
157	20250210	181200	27472824	1677	1677	1677	1677	0
158	20250210	181100	27472824	1677	1677	1677	1677	0
159	20250210	181000	27472824	1677	1677	1677	1677	0
160	20250210	180900	27472824	1677	1677	1677	1677	0
161	20250210	180800	27472824	1677	1677	1677	1677	0
162	20250210	180700	27472824	1677	1677	1677	1677	0
163	20250210	180600	27472824	1677	1677	1677	1677	0
164	20250210	180500	27472824	1677	1677	1677	1677	0
165	20250210	180400	27472824	1677	1677	1677	1677	0
166	20250210	180300	27472824	1677	1677	1677	1677	0
167	20250210	180200	27472824	1677	1677	1677	1677	0
168	20250210	180100	27472824	1677	1677	1677	1677	0
169	20250210	180000	27472824	1677	1677	1677	1677	0
170	20250210	175900	27472824	1677	1677	1677	1677	0
171	20250210	175800	27472824	1677	1677	1677	1677	0
172	20250210	175700	27472824	1677	1677	1677	1677	0
173	20250210	175600	27472824	1677	1677	1677	1677	0
174	20250210	175500	27472824	1677	1677	1677	1677	0
175	20250210	175400	27472824	1677	1677	1677	1677	0
176	20250210	175300	27472824	1677	1677	1677	1677	0
177	20250210	175200	27472824	1677	1677	1677	1677	0
178	20250210	175100	27472824	1677	1677	1677	1677	0
179	20250210	175000	27472824	1677	1677	1677	1677	0
180	20250210	174900	27472824	1677	1677	1677	1677	0
181	20250210	174800	27472824	1677	1677	1677	1677	0
182	20250210	174700	27472824	1677	1677	1677	1677	314
183	20250210	174600	27472824	1677	1677	1677	1677	0
184	20250210	174500	27472824	1677	1677	1677	1677	0
185	20250210	174400	27472824	1677	1677	1677	1677	0
186	20250210	174300	27472824	1677	1677	1677	1677	0
187	20250210	174200	27472824	1677	1677	1677	1677	0
188	20250210	174100	27472824	1677	1677	1677	1677	0
189	20250210	174000	27472824	1677	1677	1677	1677	0
190	20250210	173900	27472824	1677	1677	1677	1677	0
191	20250210	173800	27472824	1677	1677	1677	1677	0
192	20250210	173700	27472824	1677	1677	1677	1677	0
193	20250210	173600	27472824	1677	1677	1677	1677	0
194	20250210	173500	27472824	1677	1677	1677	1677	0
195	20250210	173400	27472824	1677	1677	1677	1677	0
196	20250210	173300	27472824	1677	1677	1677	1677	0
197	20250210	173200	27472824	1677	1677	1677	1677	0
198	20250210	173100	27472824	1677	1677	1677	1677	0
199	20250210	173000	27472824	1677	1677	1677	1677	0
200	20250210	172900	27472824	1677	1677	1677	1677	0
201	20250210	172800	27472824	1677	1677	1677	1677	0
202	20250210	172700	27472824	1677	1677	1677	1677	0
203	20250210	172600	27472824	1677	1677	1677	1677	0
204	20250210	172500	27472824	1677	1677	1677	1677	0
205	20250210	172400	27472824	1677	1677	1677	1677	0
206	20250210	172300	27472824	1677	1677	1677	1677	0
207	20250210	172200	27472824	1677	1677	1677	1677	0
208	20250210	172100	27472824	1677	1677	1677	1677	0
209	20250210	172000	27472824	1677	1677	1677	1677	0
210	20250210	171900	27472824	1677	1677	1677	1677	0
211	20250210	171800	27472824	1677	1677	1677	1677	0
212	20250210	171700	27472824	1677	1677	1677	1677	314
213	20250210	171600	27472824	1677	1677	1677	1677	0
214	20250210	171500	27472824	1677	1677	1677	1677	0
215	20250210	171400	27472824	1677	1677	1677	1677	0
216	20250210	171300	27472824	1677	1677	1677	1677	0
217	20250210	171200	27472824	1677	1677	1677	1677	0
218	20250210	171100	27472824	1677	1677	1677	1677	0
219	20250210	171000	27472824	1677	1677	1677	1677	0
220	20250210	170900	27472824	1677	1677	1677	1677	0
221	20250210	170800	27472824	1677	1677	1677	1677	0
222	20250210	170700	27472824	1677	1677	1677	1677	0
223	20250210	170600	27472824	1677	1677	1677	1677	0
224	20250210	170500	27472824	1677	1677	1677	1677	0
225	20250210	170400	27472824	1677	1677	1677	1677	0
226	20250210	170300	27472824	1677	1677	1677	1677	0
227	20250210	170200	27472824	1677	1677	1677	1677	0
228	20250210	170100	27472824	1677	1677	1677	1677	0
229	20250210	170000	27472824	1677	1677	1677	1677	0
230	20250210	165900	27472824	1677	1677	1677	1677	0
231	20250210	165800	27472824	1677	1677	1677	1677	0
232	20250210	165700	27472824	1677	1677	1677	1677	0
233	20250210	165600	27472824	1677	1677	1677	1677	0
234	20250210	165500	27472824	1677	1677	1677	1677	0
235	20250210	165400	27472824	1677	1677	1677	1677	0
236	20250210	165300	27472824	1677	1677	1677	1677	0
237	20250210	165200	27472824	1677	1677	1677	1677	0
238	20250210	165100	27472824	1677	1677	1677	1677	0
239	20250210	165000	27472824	1677	1677	1677	1677	0
240	20250210	164900	27472824	1677	1677	1677	1677	0
241	20250210	164800	27472824	1677	1677	1677	1677	0
242	20250210	164700	27472824	1677	1677	1677	1677	314
243	20250210	164600	27472824	1677	1677	1677	1677	0
244	20250210	164500	27472824	1677	1677	1677	1677	0
245	20250210	164400	27472824	1677	1677	1677	1677	0
246	20250210	164300	27472824	1677	1677	1677	1677	0
247	20250210	164200	27472824	1677	1677	1677	1677	0
248	20250210	164100	27472824	1677	1677	1677	1677	0
249	20250210	164000	27472824	1677	1677	1677	1677	0
250	20250210	163900	27472824	1677	1677	1677	1677	0
251	20250210	163800	27472824	1677	1677	1677	1677	0
252	20250210	163700	27472824	1677	1677	1677	1677	0
253	20250210	163600	27472824	1677	1677	1677	1677	0
254	20250210	163500	27472824	1677	1677	1677	1677	0
255	20250210	163400	27472824	1677	1677	1677	1677	0
256	20250210	163300	27472824	1677	1677	1677	1677	0
257	20250210	163200	27472824	1677	1677	1677	1677	0
258	20250210	163100	27472824	1677	1677	1677	1677	0
259	20250210	163000	27472824	1677	1677	1677	1677	0
260	20250210	162900	27472824	1677	1677	1677	1677	0
261	20250210	162800	27472824	1677	1677	1677	1677	0
262	20250210	162700	27472824	1677	1677	1677	1677	0
263	20250210	162600	27472824	1677	1677	1677	1677	0
264	20250210	162500	27472824	1677	1677	1677	1677	0
265	20250210	162400	27472824	1677	1677	1677	1677	0
266	20250210	162300	27472824	1677	1677	1677	1677	0
267	20250210	162200	27472824	1677	1677	1677	1677	0
268	20250210	162100	27472824	1677	1677	1677	1677	0
269	20250210	162000	27472824	1677	1677	1677	1677	0
270	20250210	161900	27472824	1677	1677	1677	1677	0
271	20250210	161800	27472824	1677	1677	1677	1677	0
272	20250210	161700	27472824	1677	1677	1677	1677	314
273	20250210	161600	27472824	1677	1677	1677	1677	0
274	20250210	161500	27472824	1677	1677	1677	1677	0
275	20250210	161400	27472824	1677	1677	1677	1677	0
276	20250210	161300	27472824	1677	1677	1677	1677	0
277	20250210	161200	27472824	1677	1677	1677	1677	0
278	20250210	161100	27472824	1677	1677	1677	1677	0
279	20250210	161000	27472824	1677	1677	1677	1677	0
280	20250210	160900	27472824	1677	1677	1677	1677	0
281	20250210	160800	27472824	1677	1677	1677	1677	0
282	20250210	160700	27472824	1677	1677	1677	1677	0
283	20250210	160600	27472824	1677	1677	1677	1677	0
284	20250210	160500	27472824	1677	1677	1677	1677	0
285	20250210	160400	27472824	1677	1677	1677	1677	0
286	20250210	160300	27472824	1677	1677	1677	1677	0
287	20250210	160200	27472824	1677	1677	1677	1677	0
288	20250210	160100	27472824	1677	1677	1677	1677	0
289	20250210	160000	27472824	1677	1677	1677	1677	0
290	20250210	155900	27472824	1677	1677	1677	1677	0
291	20250210	155800	27472824	1677	1677	1677	1677	0
292	20250210	155700	27472824	1677	1677	1677	1677	0
293	20250210	155600	27472824	1677	1677	1677	1677	0
294	20250210	155500	27472824	1677	1677	1677	1677	0
295	20250210	155400	27472824	1677	1677	1677	1677	0
296	20250210	155300	27472824	1677	1677	1677	1677	0
297	20250210	155200	27472824	1677	1677	1677	1677	0
298	20250210	155100	27472824	1677	1677	1677	1677	0
299	20250210	155000	27472824	1677	1677	1677	1677	0
300	20250210	154900	27472824	1677	1677	1677	1677	0
301	20250210	154800	27472824	1677	1677	1677	1677	0
302	20250210	154700	27472824	1677	1677	1677	1677	314
303	20250210	154600	27472824	1677	1677	1677	1677	0
304	20250210	154500	27472824	1677	1677	1677	1677	0
305	20250210	154400	27472824	1677	1677	1677	1677	0
306	20250210	154300	27472824	1677	1677	1677	1677	0
307	20250210	154200	27472824	1677	1677	1677	1677	0
308	20250210	154100	27472824	1677	1677	1677	1677	0
309	20250210	154000	27472824	1677	1677	1677	1677	0
310	20250210	153900	27472824	1677	1677	1677	1677	0
311	20250210	153800	27472824	1677	1677	1677	1677	0
312	20250210	153700	27472824	1677	1677	1677	1677	0
313	20250210	153600	27472824	1677	1677	1677	1677	0
314	20250210	153500	27472824	1677	1677	1677	1677	0
315	20250210	153400	27472824	1677	1677	1677	1677	0
316	20250210	153300	27472824	1677	1677	1677	1677	0
317	20250210	153200	27472824	1677	1677	1677	1677	0
318	20250210	153100	27472824	1677	1677	1677	1677	0
319	20250210	153000	27472824	1677	1677	1677	1677	314
320	20250210	152900	26946246	1677	1677	1677	1677	0
321	20250210	152800	26946246	1677	1677	1677	1677	0
322	20250210	152700	26946246	1677	1677	1677	1677	0
323	20250210	152600	26946246	1677	1677	1677	1677	0
324	20250210	152500	26946246	1677	1677	1677	1677	0
325	20250210	152400	26946246	1677	1677	1677	1677	0
326	20250210	152300	26946246	1677	1677	1677	1677	0
327	20250210	152200	26946246	1677	1677	1677	1677	0
328	20250210	152100	26946246	1677	1677	1677	1677	0
329	20250210	152000	26946246	1677	1677	1677	1677	0
330	20250210	151900	26946246	1677	1677	1677	1677	0
331	20250210	151800	26946246	1677	1677	1677	1677	0
332	20250210	151700	26946246	1677	1677	1677	1677	0
333	20250210	151600	26946246	1677	1677	1677	1677	0
334	20250210	151500	26946246	1677	1677	1677	1677	0
335	20250210	151400	26946246	1677	1677	1677	1677	0
336	20250210	151300	26946246	1677	1670	1677	1669	62
337	20250210	151200	26842700	1670	1670	1670	1670	50
338	20250210	151100	26759200	1670	1670	1670	1670	0
339	20250210	151000	26759200	1670	1670	1670	1670	0
340	20250210	150900	26759200	1670	1670	1670	1670	0
341	20250210	150800	26759200	1670	1670	1670	1670	6
342	20250210	150700	26749180	1670	1670	1670	1670	0
343	20250210	150600	26749180	1670	1670	1670	1670	0
344	20250210	150500	26749180	1670	1670	1670	1670	0
345	20250210	150400	26749180	1670	1670	1670	1670	0
346	20250210	150300	26749180	1670	1673	1673	1670	1236
347	20250210	150200	24684357	1677	1677	1677	1677	0
348	20250210	150100	24684357	1677	1677	1677	1677	0
349	20250210	150000	24684357	1677	1677	1677	1677	0
350	20250210	145900	24684357	1677	1677	1677	1677	0
351	20250210	145800	24684357	1677	1677	1677	1677	0
352	20250210	145700	24684357	1677	1677	1677	1677	0
353	20250210	145600	24684357	1677	1677	1677	1677	0
354	20250210	145500	24684357	1677	1677	1677	1677	0
355	20250210	145400	24684357	1677	1677	1677	1677	0
356	20250210	145300	24684357	1677	1677	1677	1677	0
357	20250210	145200	24684357	1677	1677	1677	1677	0
358	20250210	145100	24684357	1677	1677	1677	1677	0
359	20250210	145000	24684357	1677	1677	1677	1677	0
360	20250210	144900	24684357	1677	1677	1677	1677	0
361	20250210	144800	24684357	1677	1677	1677	1677	0
362	20250210	144700	24684357	1677	1677	1677	1677	0
363	20250210	144600	24684357	1677	1677	1677	1677	0
364	20250210	144500	24684357	1677	1671	1677	1671	2
365	20250210	144400	24681009	1671	1671	1671	1671	7
366	20250210	144300	24669312	1677	1677	1677	1677	0
367	20250210	144200	24669312	1677	1677	1677	1677	0
368	20250210	144100	24669312	1677	1671	1677	1671	2
369	20250210	144000	24665964	1672	1672	1672	1672	134
370	20250210	143900	24441916	1677	1673	1677	1672	1901
371	20250210	143800	21261513	1677	1677	1677	1677	0
372	20250210	143700	21261513	1677	1677	1677	1677	0
373	20250210	143600	21261513	1677	1677	1677	1677	0
374	20250210	143500	21261513	1677	1677	1677	1677	0
375	20250210	143400	21261513	1677	1677	1677	1677	0
376	20250210	143300	21261513	1677	1677	1677	1677	0
377	20250210	143200	21261513	1677	1677	1677	1677	0
378	20250210	143100	21261513	1677	1675	1677	1673	498
379	20250210	143000	20428073	1677	1675	1677	1675	7
380	20250210	142900	20416346	1677	1675	1677	1675	182
381	20250210	142800	20111460	1677	1676	1677	1676	6
382	20250210	142700	20101403	1677	1677	1677	1677	0
383	20250210	142600	20101403	1677	1677	1677	1677	0
384	20250210	142500	20101403	1677	1677	1677	1677	0
385	20250210	142400	20101403	1677	1677	1677	1677	0
386	20250210	142300	20101403	1677	1677	1677	1677	0
387	20250210	142200	20101403	1677	1677	1677	1677	0
388	20250210	142100	20101403	1677	1676	1677	1676	2
389	20250210	142000	20098050	1676	1676	1676	1676	5
390	20250210	141900	20089670	1677	1677	1677	1677	0
391	20250210	141800	20089670	1677	1677	1677	1677	0
392	20250210	141700	20089670	1677	1677	1677	1677	0
393	20250210	141600	20089670	1677	1677	1677	1677	0
394	20250210	141500	20089670	1677	1677	1677	1677	0
395	20250210	141400	20089670	1677	1677	1677	1677	0
396	20250210	141300	20089670	1677	1677	1677	1677	0
397	20250210	141200	20089670	1677	1677	1677	1677	8
398	20250210	141100	20076254	1679	1679	1679	1679	0
399	20250210	141000	20076254	1679	1677	1679	1677	3
400	20250210	140900	20071221	1679	1679	1679	1679	0
401	20250210	140800	20071221	1679	1677	1679	1677	2
402	20250210	140700	20067865	1678	1678	1678	1678	1
403	20250210	140600	20066187	1679	1679	1679	1679	2
404	20250210	140500	20062829	1679	1678	1679	1678	2
405	20250210	140400	20059472	1678	1678	1678	1678	8
406	20250210	140300	20046048	1679	1679	1679	1679	0
407	20250210	140200	20046048	1679	1679	1679	1679	0
408	20250210	140100	20046048	1679	1679	1679	1679	0
409	20250210	140000	20046048	1679	1679	1679	1679	0
410	20250210	135900	20046048	1679	1679	1679	1679	0
411	20250210	135800	20046048	1679	1679	1679	1679	0
412	20250210	135700	20046048	1679	1679	1679	1679	0
413	20250210	135600	20046048	1679	1679	1679	1679	0
414	20250210	135500	20046048	1679	1679	1679	1679	0
415	20250210	135400	20046048	1679	1679	1679	1679	0
416	20250210	135300	20046048	1679	1679	1679	1679	0
417	20250210	135200	20046048	1679	1679	1679	1679	0
418	20250210	135100	20046048	1679	1679	1679	1679	0
419	20250210	135000	20046048	1679	1679	1679	1679	0
420	20250210	134900	20046048	1679	1672	1679	1672	2
421	20250210	134800	20042697	1672	1672	1672	1672	0
422	20250210	134700	20042697	1672	1672	1672	1672	0
423	20250210	134600	20042697	1672	1675	1675	1672	2360
424	20250210	134500	16096487	1679	1679	1679	1679	0
425	20250210	134400	16096487	1679	1679	1679	1679	0
426	20250210	134300	16096487	1679	1679	1679	1679	0
427	20250210	134200	16096487	1679	1679	1679	1679	20
428	20250210	134100	16062907	1680	1680	1680	1680	0
429	20250210	134000	16062907	1680	1680	1680	1680	0
430	20250210	133900	16062907	1680	1680	1680	1680	0
431	20250210	133800	16062907	1680	1680	1680	1680	0
432	20250210	133700	16062907	1680	1680	1680	1680	0
433	20250210	133600	16062907	1680	1680	1680	1680	0
434	20250210	133500	16062907	1680	1680	1680	1680	0
435	20250210	133400	16062907	1680	1680	1680	1680	0
436	20250210	133300	16062907	1680	1680	1680	1680	0
437	20250210	133200	16062907	1680	1680	1680	1680	0
438	20250210	133100	16062907	1680	1680	1680	1680	0
439	20250210	133000	16062907	1680	1680	1680	1680	0
440	20250210	132900	16062907	1680	1680	1680	1680	340
441	20250210	132800	15491707	1680	1680	1680	1680	11
442	20250210	132700	15473227	1680	1680	1680	1680	0
443	20250210	132600	15473227	1680	1680	1680	1680	0
444	20250210	132500	15473227	1680	1675	1680	1673	21
445	20250210	132400	15438049	1675	1675	1675	1675	0
446	20250210	132300	15438049	1675	1675	1675	1675	0
447	20250210	132200	15438049	1675	1675	1675	1675	5
448	20250210	132100	15429674	1675	1674	1675	1674	2
449	20250210	132000	15426325	1674	1674	1674	1674	1
450	20250210	131900	15424651	1675	1675	1675	1675	0
451	20250210	131800	15424651	1675	1675	1675	1675	0
452	20250210	131700	15424651	1675	1675	1675	1675	0
453	20250210	131600	15424651	1675	1675	1675	1675	0
454	20250210	131500	15424651	1675	1675	1675	1675	50
455	20250210	131400	15340901	1675	1675	1675	1675	0
456	20250210	131300	15340901	1675	1675	1675	1675	0
457	20250210	131200	15340901	1675	1675	1675	1675	0
458	20250210	131100	15340901	1675	1675	1675	1675	0
459	20250210	131000	15340901	1675	1673	1675	1673	71
460	20250210	130900	15222091	1673	1673	1673	1673	59
461	20250210	130800	15123384	1674	1674	1674	1674	0
462	20250210	130700	15123384	1674	1672	1674	1672	2
463	20250210	130600	15120038	1672	1672	1672	1672	1
464	20250210	130500	15118366	1674	1674	1674	1674	0
465	20250210	130400	15118366	1674	1674	1674	1674	0
466	20250210	130300	15118366	1674	1674	1674	1674	0
467	20250210	130200	15118366	1674	1674	1674	1674	26
468	20250210	130100	15074842	1675	1675	1675	1675	0
469	20250210	130000	15074842	1675	1675	1675	1675	0
470	20250210	125900	15074842	1675	1675	1675	1675	0
471	20250210	125800	15074842	1675	1675	1675	1675	0
472	20250210	125700	15074842	1675	1675	1675	1675	0
473	20250210	125600	15074842	1675	1675	1675	1675	0
474	20250210	125500	15074842	1675	1675	1675	1675	0
475	20250210	125400	15074842	1675	1675	1675	1675	0
476	20250210	125300	15074842	1675	1675	1675	1675	0
477	20250210	125200	15074842	1675	1675	1675	1675	0
478	20250210	125100	15074842	1675	1675	1675	1675	0
479	20250210	125000	15074842	1675	1675	1675	1675	0
480	20250210	124900	15074842	1675	1675	1675	1675	0
481	20250210	124800	15074842	1675	1675	1675	1675	0
482	20250210	124700	15074842	1675	1675	1675	1675	0
483	20250210	124600	15074842	1675	1675	1675	1675	0
484	20250210	124500	15074842	1675	1675	1675	1675	0
485	20250210	124400	15074842	1675	1675	1675	1675	0
486	20250210	124300	15074842	1675	1675	1675	1675	0
487	20250210	124200	15074842	1675	1675	1675	1675	0
488	20250210	124100	15074842	1675	1675	1675	1675	0
489	20250210	124000	15074842	1675	1675	1675	1675	0
490	20250210	123900	15074842	1675	1675	1675	1675	0
491	20250210	123800	15074842	1675	1675	1675	1675	0
492	20250210	123700	15074842	1675	1675	1675	1675	0
493	20250210	123600	15074842	1675	1675	1675	1675	0
494	20250210	123500	15074842	1675	1675	1675	1675	0
495	20250210	123400	15074842	1675	1675	1675	1675	0
496	20250210	123300	15074842	1675	1675	1675	1675	0
497	20250210	123200	15074842	1675	1675	1675	1675	0
498	20250210	123100	15074842	1675	1675	1675	1675	0
499	20250210	123000	15074842	1675	1675	1675	1675	0
500	20250210	122900	15074842	1675	1675	1675	1675	0
501	20250210	122800	15074842	1675	1675	1675	1675	0
502	20250210	122700	15074842	1675	1675	1675	1675	0
503	20250210	122600	15074842	1675	1675	1675	1675	0
504	20250210	122500	15074842	1675	1675	1675	1675	0
505	20250210	122400	15074842	1675	1675	1675	1675	0
506	20250210	122300	15074842	1675	1675	1675	1675	0
507	20250210	122200	15074842	1675	1675	1675	1675	0
508	20250210	122100	15074842	1675	1675	1675	1675	0
509	20250210	122000	15074842	1675	1675	1675	1675	0
510	20250210	121900	15074842	1675	1675	1675	1675	0
511	20250210	121800	15074842	1675	1675	1675	1675	0
512	20250210	121700	15074842	1675	1675	1675	1675	0
513	20250210	121600	15074842	1675	1675	1675	1675	0
514	20250210	121500	15074842	1675	1675	1675	1675	14
515	20250210	121400	15051392	1681	1681	1681	1681	0
516	20250210	121300	15051392	1681	1681	1681	1681	0
517	20250210	121200	15051392	1681	1681	1681	1681	0
518	20250210	121100	15051392	1681	1681	1681	1681	0
519	20250210	121000	15051392	1681	1681	1681	1681	0
520	20250210	120900	15051392	1681	1681	1681	1681	0
521	20250210	120800	15051392	1681	1681	1681	1681	141
522	20250210	120700	14814371	1684	1684	1684	1684	0
523	20250210	120600	14814371	1684	1684	1684	1684	0
524	20250210	120500	14814371	1684	1684	1684	1684	0
525	20250210	120400	14814371	1684	1684	1684	1684	0
526	20250210	120300	14814371	1684	1684	1684	1684	0
527	20250210	120200	14814371	1684	1684	1684	1684	0
528	20250210	120100	14814371	1684	1684	1684	1684	0
529	20250210	120000	14814371	1684	1684	1684	1684	0
530	20250210	115900	14814371	1684	1684	1684	1684	0
531	20250210	115800	14814371	1684	1684	1684	1684	0
532	20250210	115700	14814371	1684	1684	1684	1684	0
533	20250210	115600	14814371	1684	1684	1684	1684	0
534	20250210	115500	14814371	1684	1684	1684	1684	0
535	20250210	115400	14814371	1684	1684	1684	1684	0
536	20250210	115300	14814371	1684	1684	1684	1684	0
537	20250210	115200	14814371	1684	1684	1684	1684	0
538	20250210	115100	14814371	1684	1684	1684	1684	0
539	20250210	115000	14814371	1684	1684	1684	1684	0
540	20250210	114900	14814371	1684	1684	1684	1684	0
541	20250210	114800	14814371	1684	1684	1684	1684	0
542	20250210	114700	14814371	1684	1684	1684	1684	0
543	20250210	114600	14814371	1684	1684	1684	1684	0
544	20250210	114500	14814371	1684	1684	1684	1684	0
545	20250210	114400	14814371	1684	1684	1684	1684	0
546	20250210	114300	14814371	1684	1684	1684	1684	0
547	20250210	114200	14814371	1684	1684	1684	1684	0
548	20250210	114100	14814371	1684	1684	1684	1684	11
549	20250210	114000	14795847	1684	1684	1684	1684	0
550	20250210	113900	14795847	1684	1683	1684	1683	32
551	20250210	113800	14741989	1684	1684	1684	1684	0
552	20250210	113700	14741989	1684	1684	1684	1684	0
553	20250210	113600	14741989	1684	1684	1684	1684	0
554	20250210	113500	14741989	1684	1684	1684	1684	0
555	20250210	113400	14741989	1684	1684	1684	1684	0
556	20250210	113300	14741989	1684	1684	1684	1684	0
557	20250210	113200	14741989	1684	1684	1684	1684	0
558	20250210	113100	14741989	1684	1684	1684	1684	0
559	20250210	113000	14741989	1684	1684	1684	1684	0
560	20250210	112900	14741989	1684	1684	1684	1684	0
561	20250210	112800	14741989	1684	1684	1684	1684	0
562	20250210	112700	14741989	1684	1684	1684	1684	0
563	20250210	112600	14741989	1684	1681	1684	1681	2
564	20250210	112500	14738624	1681	1681	1684	1681	3
565	20250210	112400	14733578	1681	1681	1681	1681	0
566	20250210	112300	14733578	1681	1681	1681	1681	0
567	20250210	112200	14733578	1681	1681	1681	1681	0
568	20250210	112100	14733578	1681	1681	1681	1681	13
569	20250210	112000	14711725	1684	1681	1684	1681	165
570	20250210	111900	14434312	1681	1681	1681	1681	0
571	20250210	111800	14434312	1681	1681	1681	1681	0
572	20250210	111700	14434312	1681	1681	1681	1681	0
573	20250210	111600	14434312	1681	1681	1681	1681	0
574	20250210	111500	14434312	1681	1681	1681	1681	0
575	20250210	111400	14434312	1681	1681	1681	1681	0
576	20250210	111300	14434312	1681	1681	1681	1681	0
577	20250210	111200	14434312	1681	1681	1681	1681	0
578	20250210	111100	14434312	1681	1681	1681	1681	0
579	20250210	111000	14434312	1681	1681	1681	1681	0
580	20250210	110900	14434312	1681	1681	1681	1681	0
581	20250210	110800	14434312	1681	1681	1681	1681	0
582	20250210	110700	14434312	1681	1681	1681	1681	0
583	20250210	110600	14434312	1681	1681	1681	1681	0
584	20250210	110500	14434312	1681	1681	1681	1681	0
585	20250210	110400	14434312	1681	1681	1681	1681	31
586	20250210	110300	14382201	1686	1686	1686	1686	0
587	20250210	110200	14382201	1686	1686	1686	1686	0
588	20250210	110100	14382201	1686	1686	1686	1686	0
589	20250210	110000	14382201	1686	1686	1686	1686	0
590	20250210	105900	14382201	1686	1686	1686	1686	0
591	20250210	105800	14382201	1686	1686	1686	1686	0
592	20250210	105700	14382201	1686	1686	1686	1686	0
593	20250210	105600	14382201	1686	1686	1686	1686	0
594	20250210	105500	14382201	1686	1686	1686	1686	0
595	20250210	105400	14382201	1686	1686	1686	1686	0
596	20250210	105300	14382201	1686	1686	1686	1686	0
597	20250210	105200	14382201	1686	1686	1686	1686	0
598	20250210	105100	14382201	1686	1686	1686	1686	0
599	20250210	105000	14382201	1686	1686	1686	1686	0
600	20250210	104900	14382201	1686	1686	1686	1686	0
601	20250210	104800	14382201	1686	1686	1686	1686	0
602	20250210	104700	14382201	1686	1686	1686	1686	0
603	20250210	104600	14382201	1686	1686	1686	1686	0
604	20250210	104500	14382201	1686	1686	1686	1686	0
605	20250210	104400	14382201	1686	1686	1686	1686	1
606	20250210	104300	14380515	1671	1671	1671	1671	100
607	20250210	104200	14213415	1688	1688	1688	1688	0
608	20250210	104100	14213415	1688	1688	1688	1688	0
609	20250210	104000	14213415	1688	1688	1688	1688	0
610	20250210	103900	14213415	1688	1688	1688	1688	0
611	20250210	103800	14213415	1688	1688	1688	1688	0
612	20250210	103700	14213415	1688	1688	1688	1688	0
613	20250210	103600	14213415	1688	1688	1688	1688	0
614	20250210	103500	14213415	1688	1688	1688	1688	0
615	20250210	103400	14213415	1688	1688	1688	1688	0
616	20250210	103300	14213415	1688	1688	1688	1688	0
617	20250210	103200	14213415	1688	1688	1688	1688	0
618	20250210	103100	14213415	1688	1689	1689	1688	30
619	20250210	103000	14162755	1689	1689	1689	1689	0
620	20250210	102900	14162755	1689	1689	1689	1689	0
621	20250210	102800	14162755	1689	1689	1689	1689	0
622	20250210	102700	14162755	1689	1689	1689	1689	0
623	20250210	102600	14162755	1689	1689	1689	1689	0
624	20250210	102500	14162755	1689	1689	1689	1689	0
625	20250210	102400	14162755	1689	1689	1689	1689	0
626	20250210	102300	14162755	1689	1689	1689	1689	0
627	20250210	102200	14162755	1689	1689	1689	1689	8
628	20250210	102100	14149243	1689	1689	1689	1689	0
629	20250210	102000	14149243	1689	1689	1689	1689	0
630	20250210	101900	14149243	1689	1671	1689	1671	33
631	20250210	101800	14094082	1671	1671	1671	1671	1
632	20250210	101700	14092411	1690	1690	1690	1690	0
633	20250210	101600	14092411	1690	1690	1690	1690	0
634	20250210	101500	14092411	1690	1690	1690	1690	0
635	20250210	101400	14092411	1690	1690	1690	1690	0
636	20250210	101300	14092411	1690	1690	1690	1690	0
637	20250210	101200	14092411	1690	1690	1690	1690	0
638	20250210	101100	14092411	1690	1690	1690	1690	0
639	20250210	101000	14092411	1690	1690	1690	1690	0
640	20250210	100900	14092411	1690	1690	1690	1690	0
641	20250210	100800	14092411	1690	1671	1690	1670	203
642	20250210	100700	13753270	1691	1691	1691	1691	2
643	20250210	100600	13749888	1691	1691	1691	1691	0
644	20250210	100500	13749888	1691	1691	1691	1691	0
645	20250210	100400	13749888	1691	1691	1691	1691	0
646	20250210	100300	13749888	1691	1691	1691	1691	0
647	20250210	100200	13749888	1691	1689	1691	1689	5
648	20250210	100100	13741437	1691	1691	1691	1691	0
649	20250210	100000	13741437	1691	1691	1691	1691	0
650	20250210	095900	13741437	1691	1691	1691	1691	0
651	20250210	095800	13741437	1691	1691	1691	1691	0
652	20250210	095700	13741437	1691	1691	1691	1691	0
653	20250210	095600	13741437	1691	1691	1691	1691	0
654	20250210	095500	13741437	1691	1691	1691	1691	60
655	20250210	095400	13639977	1691	1691	1691	1691	0
656	20250210	095300	13639977	1691	1691	1691	1691	0
657	20250210	095200	13639977	1691	1691	1691	1691	7
658	20250210	095100	13628140	1691	1691	1691	1691	5
659	20250210	095000	13619685	1690	1690	1690	1690	0
660	20250210	094900	13619685	1690	1690	1690	1690	0
661	20250210	094800	13619685	1690	1690	1690	1690	0
662	20250210	094700	13619685	1690	1690	1690	1690	0
663	20250210	094600	13619685	1690	1677	1690	1670	428
664	20250210	094500	12903571	1690	1690	1690	1690	5
665	20250210	094400	12895121	1690	1690	1690	1690	6
666	20250210	094300	12884981	1690	1690	1690	1690	0
667	20250210	094200	12884981	1690	1690	1690	1690	0
668	20250210	094100	12884981	1690	1690	1690	1690	0
669	20250210	094000	12884981	1690	1690	1690	1690	1
670	20250210	093900	12883291	1691	1691	1691	1691	0
671	20250210	093800	12883291	1691	1691	1691	1691	0
672	20250210	093700	12883291	1691	1691	1691	1691	0
673	20250210	093600	12883291	1691	1691	1691	1691	0
674	20250210	093500	12883291	1691	1691	1691	1691	1
675	20250210	093400	12881600	1674	1674	1674	1674	1
676	20250210	093300	12879926	1674	1674	1674	1674	0
677	20250210	093200	12879926	1674	1674	1674	1674	0
678	20250210	093100	12879926	1674	1674	1674	1674	0
679	20250210	093000	12879926	1674	1674	1674	1674	0
680	20250210	092900	12879926	1674	1674	1674	1674	6
681	20250210	092800	12869882	1691	1691	1691	1691	0
682	20250210	092700	12869882	1691	1690	1691	1690	244
683	20250210	092600	12457483	1703	1703	1703	1703	0
684	20250210	092500	12457483	1703	1691	1703	1690	1052
685	20250210	092400	10667306	1691	1691	1691	1691	1
686	20250210	092300	10665615	1690	1690	1690	1690	500
687	20250210	092200	9820615	1698	1698	1698	1698	8
688	20250210	092100	9807031	1698	1698	1698	1698	30
689	20250210	092000	9756091	1698	1698	1698	1698	60
690	20250210	091900	9654211	1698	1698	1698	1698	102
691	20250210	091800	9481015	1702	1702	1702	1702	0
692	20250210	091700	9481015	1702	1702	1702	1702	0
693	20250210	091600	9481015	1702	1702	1702	1702	100
694	20250210	091500	9310815	1695	1695	1695	1695	500
695	20250210	091400	8463315	1698	1698	1698	1698	500
696	20250210	091300	7614315	1699	1699	1699	1699	500
697	20250210	091200	6764815	1703	1703	1703	1703	50
698	20250210	091100	6679665	1703	1703	1703	1703	300
699	20250210	091000	6168765	1702	1700	1703	1672	2664
700	20250210	090900	1680198	1704	1704	1704	1704	0
701	20250210	090800	1680198	1704	1704	1704	1704	1
702	20250210	090700	1678494	1671	1671	1671	1671	1
703	20250210	090600	1676823	1670	1674	1674	1668	318
704	20250210	090500	1145624	1673	1677	1677	1673	10
705	20250210	090400	1128862	1706	1706	1706	1706	0
706	20250210	090300	1128862	1706	1706	1706	1706	260
707	20250210	090200	685302	1709	1709	1709	1709	0
708	20250210	090100	685302	1709	1699	1709	1699	186
709	20250210	090000	369143	1699	1668	1699	1668	220