KissMeData/058450/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	194100	44675944	1868	1868	1868	1868	455
3	20250210	194000	44675944	1868	1868	1868	1868	0
4	20250210	193900	44675944	1868	1868	1868	1868	0
5	20250210	193800	44675944	1868	1868	1868	1868	0
6	20250210	193700	44675944	1868	1868	1868	1868	0
7	20250210	193600	44675944	1868	1868	1868	1868	0
8	20250210	193500	44675944	1868	1868	1868	1868	0
9	20250210	193400	44675944	1868	1868	1868	1868	0
10	20250210	193300	44675944	1868	1868	1868	1868	0
11	20250210	193200	44675944	1868	1868	1868	1868	0
12	20250210	193100	44675944	1868	1868	1868	1868	0
13	20250210	193000	44675944	1868	1868	1868	1868	0
14	20250210	192900	44675944	1868	1868	1868	1868	0
15	20250210	192800	44675944	1868	1868	1868	1868	0
16	20250210	192700	44675944	1868	1868	1868	1868	0
17	20250210	192600	44675944	1868	1868	1868	1868	0
18	20250210	192500	44675944	1868	1868	1868	1868	0
19	20250210	192400	44675944	1868	1868	1868	1868	0
20	20250210	192300	44675944	1868	1868	1868	1868	0
21	20250210	192200	44675944	1868	1868	1868	1868	0
22	20250210	192100	44675944	1868	1868	1868	1868	0
23	20250210	192000	44675944	1868	1868	1868	1868	0
24	20250210	191900	44675944	1868	1868	1868	1868	0
25	20250210	191800	44675944	1868	1868	1868	1868	0
26	20250210	191700	44675944	1868	1868	1868	1868	0
27	20250210	191600	44675944	1868	1868	1868	1868	0
28	20250210	191500	44675944	1868	1868	1868	1868	0
29	20250210	191400	44675944	1868	1868	1868	1868	0
30	20250210	191300	44675944	1868	1868	1868	1868	0
31	20250210	191200	44675944	1868	1868	1868	1868	0
32	20250210	191100	44675944	1868	1868	1868	1868	455
33	20250210	191000	44675944	1868	1868	1868	1868	0
34	20250210	190900	44675944	1868	1868	1868	1868	0
35	20250210	190800	44675944	1868	1868	1868	1868	0
36	20250210	190700	44675944	1868	1868	1868	1868	0
37	20250210	190600	44675944	1868	1868	1868	1868	0
38	20250210	190500	44675944	1868	1868	1868	1868	0
39	20250210	190400	44675944	1868	1868	1868	1868	0
40	20250210	190300	44675944	1868	1868	1868	1868	0
41	20250210	190200	44675944	1868	1868	1868	1868	0
42	20250210	190100	44675944	1868	1868	1868	1868	0
43	20250210	190000	44675944	1868	1868	1868	1868	0
44	20250210	185900	44675944	1868	1868	1868	1868	0
45	20250210	185800	44675944	1868	1868	1868	1868	0
46	20250210	185700	44675944	1868	1868	1868	1868	0
47	20250210	185600	44675944	1868	1868	1868	1868	0
48	20250210	185500	44675944	1868	1868	1868	1868	0
49	20250210	185400	44675944	1868	1868	1868	1868	0
50	20250210	185300	44675944	1868	1868	1868	1868	0
51	20250210	185200	44675944	1868	1868	1868	1868	0
52	20250210	185100	44675944	1868	1868	1868	1868	0
53	20250210	185000	44675944	1868	1868	1868	1868	0
54	20250210	184900	44675944	1868	1868	1868	1868	0
55	20250210	184800	44675944	1868	1868	1868	1868	0
56	20250210	184700	44675944	1868	1868	1868	1868	0
57	20250210	184600	44675944	1868	1868	1868	1868	0
58	20250210	184500	44675944	1868	1868	1868	1868	0
59	20250210	184400	44675944	1868	1868	1868	1868	0
60	20250210	184300	44675944	1868	1868	1868	1868	0
61	20250210	184200	44675944	1868	1868	1868	1868	0
62	20250210	184100	44675944	1868	1868	1868	1868	455
63	20250210	184000	44675944	1868	1868	1868	1868	0
64	20250210	183900	44675944	1868	1868	1868	1868	0
65	20250210	183800	44675944	1868	1868	1868	1868	0
66	20250210	183700	44675944	1868	1868	1868	1868	0
67	20250210	183600	44675944	1868	1868	1868	1868	0
68	20250210	183500	44675944	1868	1868	1868	1868	0
69	20250210	183400	44675944	1868	1868	1868	1868	0
70	20250210	183300	44675944	1868	1868	1868	1868	0
71	20250210	183200	44675944	1868	1868	1868	1868	0
72	20250210	183100	44675944	1868	1868	1868	1868	0
73	20250210	183000	44675944	1868	1868	1868	1868	0
74	20250210	182900	44675944	1868	1868	1868	1868	0
75	20250210	182800	44675944	1868	1868	1868	1868	0
76	20250210	182700	44675944	1868	1868	1868	1868	0
77	20250210	182600	44675944	1868	1868	1868	1868	0
78	20250210	182500	44675944	1868	1868	1868	1868	0
79	20250210	182400	44675944	1868	1868	1868	1868	0
80	20250210	182300	44675944	1868	1868	1868	1868	0
81	20250210	182200	44675944	1868	1868	1868	1868	0
82	20250210	182100	44675944	1868	1868	1868	1868	0
83	20250210	182000	44675944	1868	1868	1868	1868	0
84	20250210	181900	44675944	1868	1868	1868	1868	0
85	20250210	181800	44675944	1868	1868	1868	1868	0
86	20250210	181700	44675944	1868	1868	1868	1868	0
87	20250210	181600	44675944	1868	1868	1868	1868	0
88	20250210	181500	44675944	1868	1868	1868	1868	0
89	20250210	181400	44675944	1868	1868	1868	1868	0
90	20250210	181300	44675944	1868	1868	1868	1868	0
91	20250210	181200	44675944	1868	1868	1868	1868	0
92	20250210	181100	44675944	1868	1868	1868	1868	455
93	20250210	181000	44675944	1868	1868	1868	1868	0
94	20250210	180900	44675944	1868	1868	1868	1868	0
95	20250210	180800	44675944	1868	1868	1868	1868	0
96	20250210	180700	44675944	1868	1868	1868	1868	0
97	20250210	180600	44675944	1868	1868	1868	1868	0
98	20250210	180500	44675944	1868	1868	1868	1868	0
99	20250210	180400	44675944	1868	1868	1868	1868	0
100	20250210	180300	44675944	1868	1868	1868	1868	0
101	20250210	180200	44675944	1868	1868	1868	1868	0
102	20250210	180100	44675944	1868	1868	1868	1868	0
103	20250210	180000	44675944	1868	1868	1868	1868	0
104	20250210	175900	44675944	1868	1868	1868	1868	0
105	20250210	175800	44675944	1868	1868	1868	1868	0
106	20250210	175700	44675944	1868	1868	1868	1868	0
107	20250210	175600	44675944	1868	1868	1868	1868	0
108	20250210	175500	44675944	1868	1868	1868	1868	0
109	20250210	175400	44675944	1868	1868	1868	1868	0
110	20250210	175300	44675944	1868	1868	1868	1868	0
111	20250210	175200	44675944	1868	1868	1868	1868	0
112	20250210	175100	44675944	1868	1868	1868	1868	0
113	20250210	175000	44675944	1868	1868	1868	1868	0
114	20250210	174900	44675944	1868	1868	1868	1868	0
115	20250210	174800	44675944	1868	1868	1868	1868	0
116	20250210	174700	44675944	1868	1868	1868	1868	0
117	20250210	174600	44675944	1868	1868	1868	1868	0
118	20250210	174500	44675944	1868	1868	1868	1868	0
119	20250210	174400	44675944	1868	1868	1868	1868	0
120	20250210	174300	44675944	1868	1868	1868	1868	0
121	20250210	174200	44675944	1868	1868	1868	1868	0
122	20250210	174100	44675944	1868	1868	1868	1868	455
123	20250210	174000	44675944	1868	1868	1868	1868	0
124	20250210	173900	44675944	1868	1868	1868	1868	0
125	20250210	173800	44675944	1868	1868	1868	1868	0
126	20250210	173700	44675944	1868	1868	1868	1868	0
127	20250210	173600	44675944	1868	1868	1868	1868	0
128	20250210	173500	44675944	1868	1868	1868	1868	0
129	20250210	173400	44675944	1868	1868	1868	1868	0
130	20250210	173300	44675944	1868	1868	1868	1868	0
131	20250210	173200	44675944	1868	1868	1868	1868	0
132	20250210	173100	44675944	1868	1868	1868	1868	0
133	20250210	173000	44675944	1868	1868	1868	1868	0
134	20250210	172900	44675944	1868	1868	1868	1868	0
135	20250210	172800	44675944	1868	1868	1868	1868	0
136	20250210	172700	44675944	1868	1868	1868	1868	0
137	20250210	172600	44675944	1868	1868	1868	1868	0
138	20250210	172500	44675944	1868	1868	1868	1868	0
139	20250210	172400	44675944	1868	1868	1868	1868	0
140	20250210	172300	44675944	1868	1868	1868	1868	0
141	20250210	172200	44675944	1868	1868	1868	1868	0
142	20250210	172100	44675944	1868	1868	1868	1868	0
143	20250210	172000	44675944	1868	1868	1868	1868	0
144	20250210	171900	44675944	1868	1868	1868	1868	0
145	20250210	171800	44675944	1868	1868	1868	1868	0
146	20250210	171700	44675944	1868	1868	1868	1868	0
147	20250210	171600	44675944	1868	1868	1868	1868	0
148	20250210	171500	44675944	1868	1868	1868	1868	0
149	20250210	171400	44675944	1868	1868	1868	1868	0
150	20250210	171300	44675944	1868	1868	1868	1868	0
151	20250210	171200	44675944	1868	1868	1868	1868	0
152	20250210	171100	44675944	1868	1868	1868	1868	455
153	20250210	171000	44675944	1868	1868	1868	1868	0
154	20250210	170900	44675944	1868	1868	1868	1868	0
155	20250210	170800	44675944	1868	1868	1868	1868	0
156	20250210	170700	44675944	1868	1868	1868	1868	0
157	20250210	170600	44675944	1868	1868	1868	1868	0
158	20250210	170500	44675944	1868	1868	1868	1868	0
159	20250210	170400	44675944	1868	1868	1868	1868	0
160	20250210	170300	44675944	1868	1868	1868	1868	0
161	20250210	170200	44675944	1868	1868	1868	1868	0
162	20250210	170100	44675944	1868	1868	1868	1868	0
163	20250210	170000	44675944	1868	1868	1868	1868	0
164	20250210	165900	44675944	1868	1868	1868	1868	0
165	20250210	165800	44675944	1868	1868	1868	1868	0
166	20250210	165700	44675944	1868	1868	1868	1868	0
167	20250210	165600	44675944	1868	1868	1868	1868	0
168	20250210	165500	44675944	1868	1868	1868	1868	0
169	20250210	165400	44675944	1868	1868	1868	1868	0
170	20250210	165300	44675944	1868	1868	1868	1868	0
171	20250210	165200	44675944	1868	1868	1868	1868	0
172	20250210	165100	44675944	1868	1868	1868	1868	0
173	20250210	165000	44675944	1868	1868	1868	1868	0
174	20250210	164900	44675944	1868	1868	1868	1868	0
175	20250210	164800	44675944	1868	1868	1868	1868	0
176	20250210	164700	44675944	1868	1868	1868	1868	0
177	20250210	164600	44675944	1868	1868	1868	1868	0
178	20250210	164500	44675944	1868	1868	1868	1868	0
179	20250210	164400	44675944	1868	1868	1868	1868	0
180	20250210	164300	44675944	1868	1868	1868	1868	0
181	20250210	164200	44675944	1868	1868	1868	1868	0
182	20250210	164100	44675944	1868	1868	1868	1868	455
183	20250210	164000	44675944	1868	1868	1868	1868	0
184	20250210	163900	44675944	1868	1868	1868	1868	0
185	20250210	163800	44675944	1868	1868	1868	1868	0
186	20250210	163700	44675944	1868	1868	1868	1868	0
187	20250210	163600	44675944	1868	1868	1868	1868	0
188	20250210	163500	44675944	1868	1868	1868	1868	0
189	20250210	163400	44675944	1868	1868	1868	1868	0
190	20250210	163300	44675944	1868	1868	1868	1868	0
191	20250210	163200	44675944	1868	1868	1868	1868	0
192	20250210	163100	44675944	1868	1868	1868	1868	0
193	20250210	163000	44675944	1868	1868	1868	1868	0
194	20250210	162900	44675944	1868	1868	1868	1868	0
195	20250210	162800	44675944	1868	1868	1868	1868	0
196	20250210	162700	44675944	1868	1868	1868	1868	0
197	20250210	162600	44675944	1868	1868	1868	1868	0
198	20250210	162500	44675944	1868	1868	1868	1868	0
199	20250210	162400	44675944	1868	1868	1868	1868	0
200	20250210	162300	44675944	1868	1868	1868	1868	0
201	20250210	162200	44675944	1868	1868	1868	1868	0
202	20250210	162100	44675944	1868	1868	1868	1868	0
203	20250210	162000	44675944	1868	1868	1868	1868	0
204	20250210	161900	44675944	1868	1868	1868	1868	0
205	20250210	161800	44675944	1868	1868	1868	1868	0
206	20250210	161700	44675944	1868	1868	1868	1868	0
207	20250210	161600	44675944	1868	1868	1868	1868	0
208	20250210	161500	44675944	1868	1868	1868	1868	0
209	20250210	161400	44675944	1868	1868	1868	1868	0
210	20250210	161300	44675944	1868	1868	1868	1868	0
211	20250210	161200	44675944	1868	1868	1868	1868	0
212	20250210	161100	44675944	1868	1868	1868	1868	455
213	20250210	161000	44675944	1868	1868	1868	1868	0
214	20250210	160900	44675944	1868	1868	1868	1868	0
215	20250210	160800	44675944	1868	1868	1868	1868	0
216	20250210	160700	44675944	1868	1868	1868	1868	0
217	20250210	160600	44675944	1868	1868	1868	1868	0
218	20250210	160500	44675944	1868	1868	1868	1868	0
219	20250210	160400	44675944	1868	1868	1868	1868	0
220	20250210	160300	44675944	1868	1868	1868	1868	0
221	20250210	160200	44675944	1868	1868	1868	1868	0
222	20250210	160100	44675944	1868	1868	1868	1868	0
223	20250210	160000	44675944	1868	1868	1868	1868	0
224	20250210	155900	44675944	1868	1868	1868	1868	0
225	20250210	155800	44675944	1868	1868	1868	1868	0
226	20250210	155700	44675944	1868	1868	1868	1868	0
227	20250210	155600	44675944	1868	1868	1868	1868	0
228	20250210	155500	44675944	1868	1868	1868	1868	0
229	20250210	155400	44675944	1868	1868	1868	1868	0
230	20250210	155300	44675944	1868	1868	1868	1868	0
231	20250210	155200	44675944	1868	1868	1868	1868	0
232	20250210	155100	44675944	1868	1868	1868	1868	0
233	20250210	155000	44675944	1868	1868	1868	1868	0
234	20250210	154900	44675944	1868	1868	1868	1868	0
235	20250210	154800	44675944	1868	1868	1868	1868	0
236	20250210	154700	44675944	1868	1868	1868	1868	0
237	20250210	154600	44675944	1868	1868	1868	1868	0
238	20250210	154500	44675944	1868	1868	1868	1868	0
239	20250210	154400	44675944	1868	1868	1868	1868	0
240	20250210	154300	44675944	1868	1868	1868	1868	0
241	20250210	154200	44675944	1868	1868	1868	1868	0
242	20250210	154100	44675944	1868	1868	1868	1868	455
243	20250210	154000	44675944	1868	1868	1868	1868	0
244	20250210	153900	44675944	1868	1868	1868	1868	0
245	20250210	153800	44675944	1868	1868	1868	1868	0
246	20250210	153700	44675944	1868	1868	1868	1868	0
247	20250210	153600	44675944	1868	1868	1868	1868	0
248	20250210	153500	44675944	1868	1868	1868	1868	0
249	20250210	153400	44675944	1868	1868	1868	1868	0
250	20250210	153300	44675944	1868	1868	1868	1868	0
251	20250210	153200	44675944	1868	1868	1868	1868	0
252	20250210	153100	44675944	1868	1868	1868	1868	0
253	20250210	153000	44675944	1868	1868	1868	1868	455
254	20250210	152900	43826004	1865	1865	1865	1865	0
255	20250210	152800	43826004	1865	1865	1865	1865	0
256	20250210	152700	43826004	1865	1865	1865	1865	0
257	20250210	152600	43826004	1865	1865	1865	1865	0
258	20250210	152500	43826004	1865	1865	1865	1865	0
259	20250210	152400	43826004	1865	1865	1865	1865	0
260	20250210	152300	43826004	1865	1865	1865	1865	0
261	20250210	152200	43826004	1865	1865	1865	1865	0
262	20250210	152100	43826004	1865	1865	1865	1865	0
263	20250210	152000	43826004	1865	1865	1865	1865	0
264	20250210	151900	43826004	1865	1865	1865	1865	0
265	20250210	151800	43826004	1865	1865	1865	1865	0
266	20250210	151700	43826004	1865	1865	1865	1865	0
267	20250210	151600	43826004	1865	1865	1865	1865	0
268	20250210	151500	43826004	1865	1865	1865	1865	0
269	20250210	151400	43826004	1865	1839	1865	1836	301
270	20250210	151300	43272850	1839	1839	1839	1839	0
271	20250210	151200	43272850	1839	1871	1871	1839	605
272	20250210	151100	42157106	1871	1871	1871	1871	0
273	20250210	151000	42157106	1871	1871	1871	1871	2
274	20250210	150900	42153364	1880	1880	1880	1880	0
275	20250210	150800	42153364	1880	1880	1880	1880	0
276	20250210	150700	42153364	1880	1880	1880	1880	0
277	20250210	150600	42153364	1880	1880	1880	1880	0
278	20250210	150500	42153364	1880	1880	1880	1880	0
279	20250210	150400	42153364	1880	1880	1880	1880	0
280	20250210	150300	42153364	1880	1880	1880	1880	0
281	20250210	150200	42153364	1880	1880	1880	1880	0
282	20250210	150100	42153364	1880	1880	1880	1880	0
283	20250210	150000	42153364	1880	1880	1880	1880	0
284	20250210	145900	42153364	1880	1880	1880	1880	0
285	20250210	145800	42153364	1880	1880	1880	1880	0
286	20250210	145700	42153364	1880	1880	1880	1880	0
287	20250210	145600	42153364	1880	1880	1880	1880	0
288	20250210	145500	42153364	1880	1880	1880	1880	0
289	20250210	145400	42153364	1880	1880	1880	1880	0
290	20250210	145300	42153364	1880	1880	1880	1880	0
291	20250210	145200	42153364	1880	1880	1880	1880	0
292	20250210	145100	42153364	1880	1880	1880	1880	0
293	20250210	145000	42153364	1880	1880	1880	1880	0
294	20250210	144900	42153364	1880	1880	1880	1880	0
295	20250210	144800	42153364	1880	1880	1880	1880	0
296	20250210	144700	42153364	1880	1880	1880	1880	0
297	20250210	144600	42153364	1880	1880	1880	1880	0
298	20250210	144500	42153364	1880	1880	1880	1880	0
299	20250210	144400	42153364	1880	1880	1880	1880	5
300	20250210	144300	42143964	1869	1871	1871	1869	310
301	20250210	144200	41564218	1890	1890	1890	1890	0
302	20250210	144100	41564218	1890	1890	1890	1890	0
303	20250210	144000	41564218	1890	1890	1890	1890	0
304	20250210	143900	41564218	1890	1890	1890	1890	7
305	20250210	143800	41550988	1891	1891	1891	1891	0
306	20250210	143700	41550988	1891	1891	1891	1891	0
307	20250210	143600	41550988	1891	1891	1891	1891	0
308	20250210	143500	41550988	1891	1891	1891	1891	0
309	20250210	143400	41550988	1891	1891	1891	1891	0
310	20250210	143300	41550988	1891	1891	1891	1891	0
311	20250210	143200	41550988	1891	1891	1891	1891	0
312	20250210	143100	41550988	1891	1891	1891	1891	0
313	20250210	143000	41550988	1891	1891	1891	1891	0
314	20250210	142900	41550988	1891	1891	1891	1891	0
315	20250210	142800	41550988	1891	1891	1891	1891	0
316	20250210	142700	41550988	1891	1891	1891	1891	0
317	20250210	142600	41550988	1891	1891	1891	1891	0
318	20250210	142500	41550988	1891	1891	1891	1891	0
319	20250210	142400	41550988	1891	1891	1891	1891	0
320	20250210	142300	41550988	1891	1891	1891	1891	0
321	20250210	142200	41550988	1891	1891	1891	1891	0
322	20250210	142100	41550988	1891	1891	1891	1891	0
323	20250210	142000	41550988	1891	1891	1891	1891	0
324	20250210	141900	41550988	1891	1891	1891	1891	0
325	20250210	141800	41550988	1891	1891	1891	1891	0
326	20250210	141700	41550988	1891	1891	1891	1891	0
327	20250210	141600	41550988	1891	1891	1891	1891	0
328	20250210	141500	41550988	1891	1891	1891	1891	0
329	20250210	141400	41550988	1891	1891	1891	1891	0
330	20250210	141300	41550988	1891	1891	1891	1891	0
331	20250210	141200	41550988	1891	1891	1891	1891	0
332	20250210	141100	41550988	1891	1891	1891	1891	0
333	20250210	141000	41550988	1891	1891	1891	1891	0
334	20250210	140900	41550988	1891	1891	1891	1891	0
335	20250210	140800	41550988	1891	1890	1891	1890	534
336	20250210	140700	40541718	1890	1890	1890	1890	0
337	20250210	140600	40541718	1890	1890	1890	1890	0
338	20250210	140500	40541718	1890	1890	1890	1890	0
339	20250210	140400	40541718	1890	1890	1890	1890	0
340	20250210	140300	40541718	1890	1890	1890	1890	0
341	20250210	140200	40541718	1890	1890	1890	1890	0
342	20250210	140100	40541718	1890	1890	1890	1890	0
343	20250210	140000	40541718	1890	1890	1890	1890	0
344	20250210	135900	40541718	1890	1890	1890	1890	0
345	20250210	135800	40541718	1890	1890	1890	1890	0
346	20250210	135700	40541718	1890	1890	1890	1890	0
347	20250210	135600	40541718	1890	1890	1890	1890	0
348	20250210	135500	40541718	1890	1890	1890	1890	0
349	20250210	135400	40541718	1890	1890	1890	1890	0
350	20250210	135300	40541718	1890	1890	1890	1890	0
351	20250210	135200	40541718	1890	1890	1890	1890	0
352	20250210	135100	40541718	1890	1890	1890	1890	0
353	20250210	135000	40541718	1890	1890	1890	1890	0
354	20250210	134900	40541718	1890	1890	1890	1890	0
355	20250210	134800	40541718	1890	1890	1890	1890	0
356	20250210	134700	40541718	1890	1890	1890	1890	0
357	20250210	134600	40541718	1890	1890	1890	1890	0
358	20250210	134500	40541718	1890	1890	1890	1890	0
359	20250210	134400	40541718	1890	1890	1890	1890	0
360	20250210	134300	40541718	1890	1890	1890	1890	0
361	20250210	134200	40541718	1890	1890	1890	1890	0
362	20250210	134100	40541718	1890	1890	1890	1890	20
363	20250210	134000	40503918	1891	1890	1891	1890	100
364	20250210	133900	40314819	1892	1892	1892	1892	0
365	20250210	133800	40314819	1892	1892	1892	1892	0
366	20250210	133700	40314819	1892	1892	1892	1892	0
367	20250210	133600	40314819	1892	1892	1892	1892	0
368	20250210	133500	40314819	1892	1892	1892	1892	0
369	20250210	133400	40314819	1892	1892	1892	1892	0
370	20250210	133300	40314819	1892	1892	1892	1892	0
371	20250210	133200	40314819	1892	1890	1892	1890	530
372	20250210	133100	39312569	1892	1892	1892	1892	0
373	20250210	133000	39312569	1892	1892	1892	1892	0
374	20250210	132900	39312569	1892	1892	1892	1892	0
375	20250210	132800	39312569	1892	1892	1892	1892	0
376	20250210	132700	39312569	1892	1892	1892	1892	0
377	20250210	132600	39312569	1892	1892	1892	1892	0
378	20250210	132500	39312569	1892	1892	1892	1892	0
379	20250210	132400	39312569	1892	1892	1892	1892	0
380	20250210	132300	39312569	1892	1892	1892	1892	0
381	20250210	132200	39312569	1892	1892	1892	1892	0
382	20250210	132100	39312569	1892	1892	1892	1892	0
383	20250210	132000	39312569	1892	1892	1892	1892	0
384	20250210	131900	39312569	1892	1892	1892	1892	0
385	20250210	131800	39312569	1892	1892	1892	1892	0
386	20250210	131700	39312569	1892	1892	1892	1892	0
387	20250210	131600	39312569	1892	1892	1892	1892	0
388	20250210	131500	39312569	1892	1892	1892	1892	1
389	20250210	131400	39310677	1892	1892	1892	1892	0
390	20250210	131300	39310677	1892	1892	1892	1892	0
391	20250210	131200	39310677	1892	1892	1892	1892	0
392	20250210	131100	39310677	1892	1892	1892	1892	0
393	20250210	131000	39310677	1892	1892	1892	1892	0
394	20250210	130900	39310677	1892	1892	1892	1892	0
395	20250210	130800	39310677	1892	1892	1892	1892	0
396	20250210	130700	39310677	1892	1892	1892	1892	0
397	20250210	130600	39310677	1892	1892	1892	1892	0
398	20250210	130500	39310677	1892	1892	1892	1892	0
399	20250210	130400	39310677	1892	1892	1892	1892	0
400	20250210	130300	39310677	1892	1892	1892	1892	0
401	20250210	130200	39310677	1892	1892	1892	1892	0
402	20250210	130100	39310677	1892	1892	1892	1892	0
403	20250210	130000	39310677	1892	1892	1892	1892	0
404	20250210	125900	39310677	1892	1892	1892	1892	0
405	20250210	125800	39310677	1892	1892	1892	1892	0
406	20250210	125700	39310677	1892	1892	1892	1892	0
407	20250210	125600	39310677	1892	1892	1892	1892	0
408	20250210	125500	39310677	1892	1892	1892	1892	0
409	20250210	125400	39310677	1892	1892	1892	1892	0
410	20250210	125300	39310677	1892	1892	1892	1892	0
411	20250210	125200	39310677	1892	1892	1892	1892	0
412	20250210	125100	39310677	1892	1892	1892	1892	0
413	20250210	125000	39310677	1892	1892	1892	1892	0
414	20250210	124900	39310677	1892	1892	1892	1892	0
415	20250210	124800	39310677	1892	1892	1892	1892	0
416	20250210	124700	39310677	1892	1892	1892	1892	0
417	20250210	124600	39310677	1892	1892	1892	1892	0
418	20250210	124500	39310677	1892	1892	1892	1892	0
419	20250210	124400	39310677	1892	1892	1892	1892	0
420	20250210	124300	39310677	1892	1892	1892	1892	0
421	20250210	124200	39310677	1892	1892	1892	1892	0
422	20250210	124100	39310677	1892	1892	1892	1892	0
423	20250210	124000	39310677	1892	1892	1892	1892	0
424	20250210	123900	39310677	1892	1892	1892	1892	0
425	20250210	123800	39310677	1892	1892	1892	1892	0
426	20250210	123700	39310677	1892	1892	1892	1892	0
427	20250210	123600	39310677	1892	1892	1892	1892	0
428	20250210	123500	39310677	1892	1892	1892	1892	0
429	20250210	123400	39310677	1892	1892	1892	1892	0
430	20250210	123300	39310677	1892	1892	1892	1892	0
431	20250210	123200	39310677	1892	1892	1892	1892	0
432	20250210	123100	39310677	1892	1892	1892	1892	0
433	20250210	123000	39310677	1892	1892	1892	1892	0
434	20250210	122900	39310677	1892	1892	1892	1892	0
435	20250210	122800	39310677	1892	1892	1892	1892	0
436	20250210	122700	39310677	1892	1892	1892	1892	0
437	20250210	122600	39310677	1892	1892	1892	1892	0
438	20250210	122500	39310677	1892	1892	1892	1892	0
439	20250210	122400	39310677	1892	1892	1892	1892	0
440	20250210	122300	39310677	1892	1892	1892	1892	0
441	20250210	122200	39310677	1892	1892	1892	1892	0
442	20250210	122100	39310677	1892	1892	1892	1892	0
443	20250210	122000	39310677	1892	1892	1892	1892	0
444	20250210	121900	39310677	1892	1892	1892	1892	0
445	20250210	121800	39310677	1892	1892	1892	1892	0
446	20250210	121700	39310677	1892	1892	1892	1892	50
447	20250210	121600	39216077	1879	1867	1879	1865	755
448	20250210	121500	37804756	1835	1856	1877	1835	5263
449	20250210	121400	28128771	1856	1856	1856	1856	100
450	20250210	121300	27943171	1842	1842	1842	1842	0
451	20250210	121200	27943171	1842	1842	1842	1842	0
452	20250210	121100	27943171	1842	1842	1842	1842	0
453	20250210	121000	27943171	1842	1842	1842	1842	0
454	20250210	120900	27943171	1842	1842	1842	1842	0
455	20250210	120800	27943171	1842	1857	1857	1842	66
456	20250210	120700	27821339	1854	1854	1854	1854	0
457	20250210	120600	27821339	1854	1854	1854	1854	0
458	20250210	120500	27821339	1854	1863	1863	1849	7804
459	20250210	120400	13370440	1879	1879	1879	1879	0
460	20250210	120300	13370440	1879	1879	1879	1879	0
461	20250210	120200	13370440	1879	1879	1879	1879	0
462	20250210	120100	13370440	1879	1879	1879	1879	0
463	20250210	120000	13370440	1879	1879	1879	1879	0
464	20250210	115900	13370440	1879	1879	1879	1879	0
465	20250210	115800	13370440	1879	1879	1879	1879	0
466	20250210	115700	13370440	1879	1879	1879	1879	0
467	20250210	115600	13370440	1879	1879	1879	1879	0
468	20250210	115500	13370440	1879	1879	1879	1879	5
469	20250210	115400	13361045	1863	1863	1863	1863	0
470	20250210	115300	13361045	1863	1863	1863	1863	0
471	20250210	115200	13361045	1863	1863	1863	1863	0
472	20250210	115100	13361045	1863	1863	1863	1863	5
473	20250210	115000	13351730	1879	1879	1879	1879	0
474	20250210	114900	13351730	1879	1879	1879	1879	0
475	20250210	114800	13351730	1879	1879	1879	1879	0
476	20250210	114700	13351730	1879	1879	1879	1879	0
477	20250210	114600	13351730	1879	1879	1879	1879	1
478	20250210	114500	13349851	1879	1879	1879	1879	0
479	20250210	114400	13349851	1879	1879	1879	1879	0
480	20250210	114300	13349851	1879	1879	1879	1879	0
481	20250210	114200	13349851	1879	1879	1879	1879	0
482	20250210	114100	13349851	1879	1879	1879	1879	0
483	20250210	114000	13349851	1879	1879	1879	1879	0
484	20250210	113900	13349851	1879	1879	1879	1879	5
485	20250210	113800	13340456	1862	1862	1862	1862	0
486	20250210	113700	13340456	1862	1862	1862	1862	0
487	20250210	113600	13340456	1862	1862	1862	1862	9
488	20250210	113500	13323698	1881	1881	1881	1881	1
489	20250210	113400	13321817	1861	1863	1863	1861	1000
490	20250210	113300	11460017	1864	1867	1867	1864	1000
491	20250210	113200	9595545	1881	1881	1881	1881	0
492	20250210	113100	9595545	1881	1881	1881	1881	1
493	20250210	113000	9593664	1887	1887	1887	1887	0
494	20250210	112900	9593664	1887	1887	1887	1887	0
495	20250210	112800	9593664	1887	1887	1887	1887	0
496	20250210	112700	9593664	1887	1887	1887	1887	0
497	20250210	112600	9593664	1887	1887	1887	1887	1
498	20250210	112500	9591777	1871	1871	1871	1871	0
499	20250210	112400	9591777	1871	1871	1871	1871	0
500	20250210	112300	9591777	1871	1871	1871	1871	0
501	20250210	112200	9591777	1871	1871	1871	1871	6
502	20250210	112100	9580551	1871	1871	1871	1871	0
503	20250210	112000	9580551	1871	1871	1871	1871	0
504	20250210	111900	9580551	1871	1871	1871	1871	5
505	20250210	111800	9571196	1871	1871	1871	1871	0
506	20250210	111700	9571196	1871	1871	1871	1871	0
507	20250210	111600	9571196	1871	1871	1871	1871	0
508	20250210	111500	9571196	1871	1871	1871	1871	0
509	20250210	111400	9571196	1871	1871	1871	1868	458
510	20250210	111300	8715184	1869	1871	1871	1869	670
511	20250210	111200	7462158	1891	1891	1891	1891	0
512	20250210	111100	7462158	1891	1891	1891	1891	0
513	20250210	111000	7462158	1891	1891	1891	1891	0
514	20250210	110900	7462158	1891	1891	1891	1891	1
515	20250210	110800	7460267	1871	1871	1871	1871	0
516	20250210	110700	7460267	1871	1871	1871	1871	0
517	20250210	110600	7460267	1871	1871	1871	1871	500
518	20250210	110500	6524767	1893	1893	1893	1893	0
519	20250210	110400	6524767	1893	1893	1893	1893	0
520	20250210	110300	6524767	1893	1893	1893	1893	0
521	20250210	110200	6524767	1893	1893	1893	1893	0
522	20250210	110100	6524767	1893	1893	1893	1893	0
523	20250210	110000	6524767	1893	1893	1893	1893	0
524	20250210	105900	6524767	1893	1893	1893	1893	0
525	20250210	105800	6524767	1893	1893	1893	1893	0
526	20250210	105700	6524767	1893	1893	1893	1893	0
527	20250210	105600	6524767	1893	1893	1893	1893	0
528	20250210	105500	6524767	1893	1893	1893	1893	0
529	20250210	105400	6524767	1893	1893	1893	1893	0
530	20250210	105300	6524767	1893	1893	1893	1893	0
531	20250210	105200	6524767	1893	1893	1893	1893	0
532	20250210	105100	6524767	1893	1893	1893	1893	0
533	20250210	105000	6524767	1893	1893	1893	1893	0
534	20250210	104900	6524767	1893	1893	1893	1893	5
535	20250210	104800	6515302	1897	1897	1897	1897	0
536	20250210	104700	6515302	1897	1897	1897	1897	0
537	20250210	104600	6515302	1897	1897	1897	1897	0
538	20250210	104500	6515302	1897	1897	1897	1897	0
539	20250210	104400	6515302	1897	1897	1897	1897	0
540	20250210	104300	6515302	1897	1897	1897	1897	0
541	20250210	104200	6515302	1897	1897	1897	1897	0
542	20250210	104100	6515302	1897	1897	1897	1897	0
543	20250210	104000	6515302	1897	1897	1897	1897	0
544	20250210	103900	6515302	1897	1897	1897	1897	0
545	20250210	103800	6515302	1897	1897	1897	1897	0
546	20250210	103700	6515302	1897	1897	1897	1897	0
547	20250210	103600	6515302	1897	1897	1897	1897	0
548	20250210	103500	6515302	1897	1897	1897	1897	0
549	20250210	103400	6515302	1897	1897	1897	1897	0
550	20250210	103300	6515302	1897	1897	1897	1897	0
551	20250210	103200	6515302	1897	1897	1897	1897	0
552	20250210	103100	6515302	1897	1897	1897	1897	0
553	20250210	103000	6515302	1897	1897	1897	1897	1
554	20250210	102900	6513405	1871	1897	1897	1871	2
555	20250210	102800	6509637	1871	1871	1871	1871	0
556	20250210	102700	6509637	1871	1879	1879	1871	100
557	20250210	102600	6322147	1897	1880	1897	1880	26
558	20250210	102500	6273250	1899	1899	1899	1899	0
559	20250210	102400	6273250	1899	1899	1899	1899	0
560	20250210	102300	6273250	1899	1899	1899	1899	0
561	20250210	102200	6273250	1899	1899	1899	1899	0
562	20250210	102100	6273250	1899	1899	1899	1899	1
563	20250210	102000	6271351	1870	1870	1870	1870	0
564	20250210	101900	6271351	1870	1870	1870	1870	405
565	20250210	101800	5514001	1899	1899	1899	1899	0
566	20250210	101700	5514001	1899	1899	1899	1899	0
567	20250210	101600	5514001	1899	1899	1899	1899	50
568	20250210	101500	5419051	1906	1906	1906	1906	0
569	20250210	101400	5419051	1906	1906	1906	1906	0
570	20250210	101300	5419051	1906	1906	1906	1906	0
571	20250210	101200	5419051	1906	1906	1906	1906	0
572	20250210	101100	5419051	1906	1906	1906	1906	0
573	20250210	101000	5419051	1906	1906	1906	1906	0
574	20250210	100900	5419051	1906	1906	1906	1906	0
575	20250210	100800	5419051	1906	1906	1906	1906	0
576	20250210	100700	5419051	1906	1906	1906	1906	0
577	20250210	100600	5419051	1906	1906	1906	1906	0
578	20250210	100500	5419051	1906	1906	1906	1906	0
579	20250210	100400	5419051	1906	1906	1906	1906	0
580	20250210	100300	5419051	1906	1906	1906	1906	0
581	20250210	100200	5419051	1906	1906	1906	1906	0
582	20250210	100100	5419051	1906	1906	1906	1906	0
583	20250210	100000	5419051	1906	1906	1906	1906	0
584	20250210	095900	5419051	1906	1906	1906	1906	0
585	20250210	095800	5419051	1906	1906	1906	1906	0
586	20250210	095700	5419051	1906	1906	1906	1906	0
587	20250210	095600	5419051	1906	1906	1906	1906	0
588	20250210	095500	5419051	1906	1906	1906	1906	0
589	20250210	095400	5419051	1906	1906	1906	1906	0
590	20250210	095300	5419051	1906	1906	1906	1906	0
591	20250210	095200	5419051	1906	1906	1906	1906	1
592	20250210	095100	5417145	1906	1906	1906	1906	0
593	20250210	095000	5417145	1906	1906	1906	1906	1
594	20250210	094900	5415239	1907	1907	1907	1907	0
595	20250210	094800	5415239	1907	1907	1907	1907	0
596	20250210	094700	5415239	1907	1907	1907	1907	0
597	20250210	094600	5415239	1907	1907	1907	1907	0
598	20250210	094500	5415239	1907	1907	1907	1907	0
599	20250210	094400	5415239	1907	1907	1907	1907	0
600	20250210	094300	5415239	1907	1907	1907	1907	0
601	20250210	094200	5415239	1907	1907	1907	1907	0
602	20250210	094100	5415239	1907	1907	1907	1907	0
603	20250210	094000	5415239	1907	1907	1907	1907	0
604	20250210	093900	5415239	1907	1907	1907	1907	0
605	20250210	093800	5415239	1907	1907	1907	1907	0
606	20250210	093700	5415239	1907	1907	1907	1907	0
607	20250210	093600	5415239	1907	1907	1907	1907	0
608	20250210	093500	5415239	1907	1907	1907	1907	0
609	20250210	093400	5415239	1907	1907	1907	1907	0
610	20250210	093300	5415239	1907	1907	1907	1907	0
611	20250210	093200	5415239	1907	1907	1907	1907	0
612	20250210	093100	5415239	1907	1907	1907	1907	0
613	20250210	093000	5415239	1907	1907	1907	1907	0
614	20250210	092900	5415239	1907	1907	1907	1907	0
615	20250210	092800	5415239	1907	1907	1907	1907	0
616	20250210	092700	5415239	1907	1907	1907	1907	0
617	20250210	092600	5415239	1907	1907	1907	1907	0
618	20250210	092500	5415239	1907	1907	1907	1907	0
619	20250210	092400	5415239	1907	1907	1907	1907	0
620	20250210	092300	5415239	1907	1907	1907	1907	0
621	20250210	092200	5415239	1907	1907	1907	1907	0
622	20250210	092100	5415239	1907	1907	1907	1907	0
623	20250210	092000	5415239	1907	1907	1907	1907	0
624	20250210	091900	5415239	1907	1906	1907	1906	1596
625	20250210	091800	2373230	1906	1906	1906	1906	0
626	20250210	091700	2373230	1906	1906	1906	1906	0
627	20250210	091600	2373230	1906	1906	1906	1906	0
628	20250210	091500	2373230	1906	1906	1906	1906	1
629	20250210	091400	2371324	1882	1882	1882	1882	39
630	20250210	091300	2297926	1940	1940	1940	1940	0
631	20250210	091200	2297926	1940	1940	1940	1940	0
632	20250210	091100	2297926	1940	1940	1940	1940	0
633	20250210	091000	2297926	1940	1940	1940	1940	0
634	20250210	090900	2297926	1940	1940	1940	1940	0
635	20250210	090800	2297926	1940	1940	1940	1940	5
636	20250210	090700	2288226	1887	1887	1887	1887	0
637	20250210	090600	2288226	1887	1887	1887	1887	219
638	20250210	090500	1874973	1882	1883	1883	1882	100
639	20250210	090400	1686739	1883	1883	1883	1883	0
640	20250210	090300	1686739	1883	1883	1883	1883	200
641	20250210	090200	1310139	1882	1883	1884	1882	550
642	20250210	090100	274949	1949	1949	1949	1949	1
643	20250210	090000	273000	1950	1950	1950	1950	140