KissMeData/031310/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	191400	65894675	1882	1882	1882	1882	1168
3	20250213	191300	65894675	1882	1882	1882	1882	0
4	20250213	191200	65894675	1882	1882	1882	1882	0
5	20250213	191100	65894675	1882	1882	1882	1882	0
6	20250213	191000	65894675	1882	1882	1882	1882	0
7	20250213	190900	65894675	1882	1882	1882	1882	0
8	20250213	190800	65894675	1882	1882	1882	1882	0
9	20250213	190700	65894675	1882	1882	1882	1882	0
10	20250213	190600	65894675	1882	1882	1882	1882	0
11	20250213	190500	65894675	1882	1882	1882	1882	0
12	20250213	190400	65894675	1882	1882	1882	1882	0
13	20250213	190300	65894675	1882	1882	1882	1882	0
14	20250213	190200	65894675	1882	1882	1882	1882	0
15	20250213	190100	65894675	1882	1882	1882	1882	0
16	20250213	190000	65894675	1882	1882	1882	1882	0
17	20250213	185900	65894675	1882	1882	1882	1882	0
18	20250213	185800	65894675	1882	1882	1882	1882	0
19	20250213	185700	65894675	1882	1882	1882	1882	0
20	20250213	185600	65894675	1882	1882	1882	1882	0
21	20250213	185500	65894675	1882	1882	1882	1882	0
22	20250213	185400	65894675	1882	1882	1882	1882	0
23	20250213	185300	65894675	1882	1882	1882	1882	0
24	20250213	185200	65894675	1882	1882	1882	1882	0
25	20250213	185100	65894675	1882	1882	1882	1882	0
26	20250213	185000	65894675	1882	1882	1882	1882	0
27	20250213	184900	65894675	1882	1882	1882	1882	0
28	20250213	184800	65894675	1882	1882	1882	1882	0
29	20250213	184700	65894675	1882	1882	1882	1882	0
30	20250213	184600	65894675	1882	1882	1882	1882	0
31	20250213	184500	65894675	1882	1882	1882	1882	0
32	20250213	184400	65894675	1882	1882	1882	1882	1168
33	20250213	184300	65894675	1882	1882	1882	1882	0
34	20250213	184200	65894675	1882	1882	1882	1882	0
35	20250213	184100	65894675	1882	1882	1882	1882	0
36	20250213	184000	65894675	1882	1882	1882	1882	0
37	20250213	183900	65894675	1882	1882	1882	1882	0
38	20250213	183800	65894675	1882	1882	1882	1882	0
39	20250213	183700	65894675	1882	1882	1882	1882	0
40	20250213	183600	65894675	1882	1882	1882	1882	0
41	20250213	183500	65894675	1882	1882	1882	1882	0
42	20250213	183400	65894675	1882	1882	1882	1882	0
43	20250213	183300	65894675	1882	1882	1882	1882	0
44	20250213	183200	65894675	1882	1882	1882	1882	0
45	20250213	183100	65894675	1882	1882	1882	1882	0
46	20250213	183000	65894675	1882	1882	1882	1882	0
47	20250213	182900	65894675	1882	1882	1882	1882	0
48	20250213	182800	65894675	1882	1882	1882	1882	0
49	20250213	182700	65894675	1882	1882	1882	1882	0
50	20250213	182600	65894675	1882	1882	1882	1882	0
51	20250213	182500	65894675	1882	1882	1882	1882	0
52	20250213	182400	65894675	1882	1882	1882	1882	0
53	20250213	182300	65894675	1882	1882	1882	1882	0
54	20250213	182200	65894675	1882	1882	1882	1882	0
55	20250213	182100	65894675	1882	1882	1882	1882	0
56	20250213	182000	65894675	1882	1882	1882	1882	0
57	20250213	181900	65894675	1882	1882	1882	1882	0
58	20250213	181800	65894675	1882	1882	1882	1882	0
59	20250213	181700	65894675	1882	1882	1882	1882	0
60	20250213	181600	65894675	1882	1882	1882	1882	0
61	20250213	181500	65894675	1882	1882	1882	1882	0
62	20250213	181400	65894675	1882	1882	1882	1882	1168
63	20250213	181300	65894675	1882	1882	1882	1882	0
64	20250213	181200	65894675	1882	1882	1882	1882	0
65	20250213	181100	65894675	1882	1882	1882	1882	0
66	20250213	181000	65894675	1882	1882	1882	1882	0
67	20250213	180900	65894675	1882	1882	1882	1882	0
68	20250213	180800	65894675	1882	1882	1882	1882	0
69	20250213	180700	65894675	1882	1882	1882	1882	0
70	20250213	180600	65894675	1882	1882	1882	1882	0
71	20250213	180500	65894675	1882	1882	1882	1882	0
72	20250213	180400	65894675	1882	1882	1882	1882	0
73	20250213	180300	65894675	1882	1882	1882	1882	0
74	20250213	180200	65894675	1882	1882	1882	1882	0
75	20250213	180100	65894675	1882	1882	1882	1882	0
76	20250213	180000	65894675	1882	1882	1882	1882	0
77	20250213	175900	65894675	1882	1882	1882	1882	0
78	20250213	175800	65894675	1882	1882	1882	1882	0
79	20250213	175700	65894675	1882	1882	1882	1882	0
80	20250213	175600	65894675	1882	1882	1882	1882	0
81	20250213	175500	65894675	1882	1882	1882	1882	0
82	20250213	175400	65894675	1882	1882	1882	1882	0
83	20250213	175300	65894675	1882	1882	1882	1882	0
84	20250213	175200	65894675	1882	1882	1882	1882	0
85	20250213	175100	65894675	1882	1882	1882	1882	0
86	20250213	175000	65894675	1882	1882	1882	1882	0
87	20250213	174900	65894675	1882	1882	1882	1882	0
88	20250213	174800	65894675	1882	1882	1882	1882	0
89	20250213	174700	65894675	1882	1882	1882	1882	0
90	20250213	174600	65894675	1882	1882	1882	1882	0
91	20250213	174500	65894675	1882	1882	1882	1882	0
92	20250213	174400	65894675	1882	1882	1882	1882	1168
93	20250213	174300	65894675	1882	1882	1882	1882	0
94	20250213	174200	65894675	1882	1882	1882	1882	0
95	20250213	174100	65894675	1882	1882	1882	1882	0
96	20250213	174000	65894675	1882	1882	1882	1882	0
97	20250213	173900	65894675	1882	1882	1882	1882	0
98	20250213	173800	65894675	1882	1882	1882	1882	0
99	20250213	173700	65894675	1882	1882	1882	1882	0
100	20250213	173600	65894675	1882	1882	1882	1882	0
101	20250213	173500	65894675	1882	1882	1882	1882	0
102	20250213	173400	65894675	1882	1882	1882	1882	0
103	20250213	173300	65894675	1882	1882	1882	1882	0
104	20250213	173200	65894675	1882	1882	1882	1882	0
105	20250213	173100	65894675	1882	1882	1882	1882	0
106	20250213	173000	65894675	1882	1882	1882	1882	0
107	20250213	172900	65894675	1882	1882	1882	1882	0
108	20250213	172800	65894675	1882	1882	1882	1882	0
109	20250213	172700	65894675	1882	1882	1882	1882	0
110	20250213	172600	65894675	1882	1882	1882	1882	0
111	20250213	172500	65894675	1882	1882	1882	1882	0
112	20250213	172400	65894675	1882	1882	1882	1882	0
113	20250213	172300	65894675	1882	1882	1882	1882	0
114	20250213	172200	65894675	1882	1882	1882	1882	0
115	20250213	172100	65894675	1882	1882	1882	1882	0
116	20250213	172000	65894675	1882	1882	1882	1882	0
117	20250213	171900	65894675	1882	1882	1882	1882	0
118	20250213	171800	65894675	1882	1882	1882	1882	0
119	20250213	171700	65894675	1882	1882	1882	1882	0
120	20250213	171600	65894675	1882	1882	1882	1882	0
121	20250213	171500	65894675	1882	1882	1882	1882	0
122	20250213	171400	65894675	1882	1882	1882	1882	1168
123	20250213	171300	65894675	1882	1882	1882	1882	0
124	20250213	171200	65894675	1882	1882	1882	1882	0
125	20250213	171100	65894675	1882	1882	1882	1882	0
126	20250213	171000	65894675	1882	1882	1882	1882	0
127	20250213	170900	65894675	1882	1882	1882	1882	0
128	20250213	170800	65894675	1882	1882	1882	1882	0
129	20250213	170700	65894675	1882	1882	1882	1882	0
130	20250213	170600	65894675	1882	1882	1882	1882	0
131	20250213	170500	65894675	1882	1882	1882	1882	0
132	20250213	170400	65894675	1882	1882	1882	1882	0
133	20250213	170300	65894675	1882	1882	1882	1882	0
134	20250213	170200	65894675	1882	1882	1882	1882	0
135	20250213	170100	65894675	1882	1882	1882	1882	0
136	20250213	170000	65894675	1882	1882	1882	1882	0
137	20250213	165900	65894675	1882	1882	1882	1882	0
138	20250213	165800	65894675	1882	1882	1882	1882	0
139	20250213	165700	65894675	1882	1882	1882	1882	0
140	20250213	165600	65894675	1882	1882	1882	1882	0
141	20250213	165500	65894675	1882	1882	1882	1882	0
142	20250213	165400	65894675	1882	1882	1882	1882	0
143	20250213	165300	65894675	1882	1882	1882	1882	0
144	20250213	165200	65894675	1882	1882	1882	1882	0
145	20250213	165100	65894675	1882	1882	1882	1882	0
146	20250213	165000	65894675	1882	1882	1882	1882	0
147	20250213	164900	65894675	1882	1882	1882	1882	0
148	20250213	164800	65894675	1882	1882	1882	1882	0
149	20250213	164700	65894675	1882	1882	1882	1882	0
150	20250213	164600	65894675	1882	1882	1882	1882	0
151	20250213	164500	65894675	1882	1882	1882	1882	0
152	20250213	164400	65894675	1882	1882	1882	1882	1168
153	20250213	164300	65894675	1882	1882	1882	1882	0
154	20250213	164200	65894675	1882	1882	1882	1882	0
155	20250213	164100	65894675	1882	1882	1882	1882	0
156	20250213	164000	65894675	1882	1882	1882	1882	0
157	20250213	163900	65894675	1882	1882	1882	1882	0
158	20250213	163800	65894675	1882	1882	1882	1882	0
159	20250213	163700	65894675	1882	1882	1882	1882	0
160	20250213	163600	65894675	1882	1882	1882	1882	0
161	20250213	163500	65894675	1882	1882	1882	1882	0
162	20250213	163400	65894675	1882	1882	1882	1882	0
163	20250213	163300	65894675	1882	1882	1882	1882	0
164	20250213	163200	65894675	1882	1882	1882	1882	0
165	20250213	163100	65894675	1882	1882	1882	1882	0
166	20250213	163000	65894675	1882	1882	1882	1882	0
167	20250213	162900	65894675	1882	1882	1882	1882	0
168	20250213	162800	65894675	1882	1882	1882	1882	0
169	20250213	162700	65894675	1882	1882	1882	1882	0
170	20250213	162600	65894675	1882	1882	1882	1882	0
171	20250213	162500	65894675	1882	1882	1882	1882	0
172	20250213	162400	65894675	1882	1882	1882	1882	0
173	20250213	162300	65894675	1882	1882	1882	1882	0
174	20250213	162200	65894675	1882	1882	1882	1882	0
175	20250213	162100	65894675	1882	1882	1882	1882	0
176	20250213	162000	65894675	1882	1882	1882	1882	0
177	20250213	161900	65894675	1882	1882	1882	1882	0
178	20250213	161800	65894675	1882	1882	1882	1882	0
179	20250213	161700	65894675	1882	1882	1882	1882	0
180	20250213	161600	65894675	1882	1882	1882	1882	0
181	20250213	161500	65894675	1882	1882	1882	1882	0
182	20250213	161400	65894675	1882	1882	1882	1882	1168
183	20250213	161300	65894675	1882	1882	1882	1882	0
184	20250213	161200	65894675	1882	1882	1882	1882	0
185	20250213	161100	65894675	1882	1882	1882	1882	0
186	20250213	161000	65894675	1882	1882	1882	1882	0
187	20250213	160900	65894675	1882	1882	1882	1882	0
188	20250213	160800	65894675	1882	1882	1882	1882	0
189	20250213	160700	65894675	1882	1882	1882	1882	0
190	20250213	160600	65894675	1882	1882	1882	1882	0
191	20250213	160500	65894675	1882	1882	1882	1882	0
192	20250213	160400	65894675	1882	1882	1882	1882	0
193	20250213	160300	65894675	1882	1882	1882	1882	0
194	20250213	160200	65894675	1882	1882	1882	1882	0
195	20250213	160100	65894675	1882	1882	1882	1882	0
196	20250213	160000	65894675	1882	1882	1882	1882	0
197	20250213	155900	65894675	1882	1882	1882	1882	0
198	20250213	155800	65894675	1882	1882	1882	1882	0
199	20250213	155700	65894675	1882	1882	1882	1882	0
200	20250213	155600	65894675	1882	1882	1882	1882	0
201	20250213	155500	65894675	1882	1882	1882	1882	0
202	20250213	155400	65894675	1882	1882	1882	1882	0
203	20250213	155300	65894675	1882	1882	1882	1882	0
204	20250213	155200	65894675	1882	1882	1882	1882	0
205	20250213	155100	65894675	1882	1882	1882	1882	0
206	20250213	155000	65894675	1882	1882	1882	1882	0
207	20250213	154900	65894675	1882	1882	1882	1882	0
208	20250213	154800	65894675	1882	1882	1882	1882	0
209	20250213	154700	65894675	1882	1882	1882	1882	0
210	20250213	154600	65894675	1882	1882	1882	1882	0
211	20250213	154500	65894675	1882	1882	1882	1882	0
212	20250213	154400	65894675	1882	1882	1882	1882	1168
213	20250213	154300	65894675	1882	1882	1882	1882	0
214	20250213	154200	65894675	1882	1882	1882	1882	0
215	20250213	154100	65894675	1882	1882	1882	1882	0
216	20250213	154000	65894675	1882	1882	1882	1882	0
217	20250213	153900	65894675	1882	1882	1882	1882	0
218	20250213	153800	65894675	1882	1882	1882	1882	0
219	20250213	153700	65894675	1882	1882	1882	1882	0
220	20250213	153600	65894675	1882	1882	1882	1882	0
221	20250213	153500	65894675	1882	1882	1882	1882	0
222	20250213	153400	65894675	1882	1882	1882	1882	0
223	20250213	153300	65894675	1882	1882	1882	1882	0
224	20250213	153200	65894675	1882	1882	1882	1882	0
225	20250213	153100	65894675	1882	1882	1882	1882	0
226	20250213	153000	65894675	1882	1882	1882	1882	1168
227	20250213	152900	63696499	1882	1882	1882	1882	0
228	20250213	152800	63696499	1882	1882	1882	1882	0
229	20250213	152700	63696499	1882	1882	1882	1882	0
230	20250213	152600	63696499	1882	1882	1882	1882	0
231	20250213	152500	63696499	1882	1882	1882	1882	0
232	20250213	152400	63696499	1882	1882	1882	1882	0
233	20250213	152300	63696499	1882	1882	1882	1882	0
234	20250213	152200	63696499	1882	1882	1882	1882	0
235	20250213	152100	63696499	1882	1882	1882	1882	0
236	20250213	152000	63696499	1882	1882	1882	1882	0
237	20250213	151900	63696499	1882	1879	1882	1877	15291
238	20250213	151800	34939400	1880	1880	1880	1880	0
239	20250213	151700	34939400	1880	1877	1880	1877	5
240	20250213	151600	34930007	1880	1879	1880	1879	2762
241	20250213	151500	29737448	1880	1879	1880	1875	353
242	20250213	151400	29075406	1880	1880	1880	1880	0
243	20250213	151300	29075406	1880	1880	1880	1880	0
244	20250213	151200	29075406	1880	1880	1880	1880	0
245	20250213	151100	29075406	1880	1880	1880	1880	0
246	20250213	151000	29075406	1880	1880	1880	1880	0
247	20250213	150900	29075406	1880	1880	1880	1880	0
248	20250213	150800	29075406	1880	1880	1880	1880	0
249	20250213	150700	29075406	1880	1880	1880	1880	1
250	20250213	150600	29073526	1879	1879	1879	1879	11
251	20250213	150500	29052857	1880	1880	1880	1880	50
252	20250213	150400	28958857	1880	1880	1880	1880	50
253	20250213	150300	28864857	1881	1881	1881	1881	0
254	20250213	150200	28864857	1881	1881	1881	1881	0
255	20250213	150100	28864857	1881	1881	1881	1881	0
256	20250213	150000	28864857	1881	1881	1881	1881	0
257	20250213	145900	28864857	1881	1881	1881	1881	0
258	20250213	145800	28864857	1881	1881	1881	1881	0
259	20250213	145700	28864857	1881	1881	1881	1881	0
260	20250213	145600	28864857	1881	1881	1881	1881	0
261	20250213	145500	28864857	1881	1881	1881	1881	0
262	20250213	145400	28864857	1881	1881	1881	1881	0
263	20250213	145300	28864857	1881	1881	1881	1881	0
264	20250213	145200	28864857	1881	1881	1881	1881	0
265	20250213	145100	28864857	1881	1881	1881	1881	0
266	20250213	145000	28864857	1881	1881	1881	1881	0
267	20250213	144900	28864857	1881	1881	1881	1881	0
268	20250213	144800	28864857	1881	1881	1881	1881	0
269	20250213	144700	28864857	1881	1881	1881	1881	0
270	20250213	144600	28864857	1881	1881	1881	1881	1
271	20250213	144500	28862976	1881	1881	1881	1881	0
272	20250213	144400	28862976	1881	1881	1881	1881	0
273	20250213	144300	28862976	1881	1881	1881	1881	0
274	20250213	144200	28862976	1881	1881	1881	1881	0
275	20250213	144100	28862976	1881	1881	1881	1881	0
276	20250213	144000	28862976	1881	1881	1881	1881	0
277	20250213	143900	28862976	1881	1881	1881	1881	0
278	20250213	143800	28862976	1881	1881	1881	1881	0
279	20250213	143700	28862976	1881	1881	1881	1881	0
280	20250213	143600	28862976	1881	1881	1881	1881	0
281	20250213	143500	28862976	1881	1881	1881	1881	0
282	20250213	143400	28862976	1881	1881	1881	1881	0
283	20250213	143300	28862976	1881	1881	1881	1881	0
284	20250213	143200	28862976	1881	1881	1881	1881	0
285	20250213	143100	28862976	1881	1881	1881	1881	0
286	20250213	143000	28862976	1881	1881	1881	1881	0
287	20250213	142900	28862976	1881	1881	1881	1881	1
288	20250213	142800	28861095	1880	1880	1880	1880	0
289	20250213	142700	28861095	1880	1880	1880	1880	700
290	20250213	142600	27545095	1881	1881	1881	1881	0
291	20250213	142500	27545095	1881	1881	1881	1881	0
292	20250213	142400	27545095	1881	1881	1881	1881	0
293	20250213	142300	27545095	1881	1881	1881	1881	0
294	20250213	142200	27545095	1881	1881	1881	1881	0
295	20250213	142100	27545095	1881	1881	1881	1881	84
296	20250213	142000	27387091	1881	1881	1881	1881	0
297	20250213	141900	27387091	1881	1881	1881	1881	0
298	20250213	141800	27387091	1881	1881	1881	1881	0
299	20250213	141700	27387091	1881	1881	1881	1881	0
300	20250213	141600	27387091	1881	1881	1881	1881	1
301	20250213	141500	27385210	1875	1875	1875	1875	0
302	20250213	141400	27385210	1875	1875	1875	1875	0
303	20250213	141300	27385210	1875	1880	1880	1875	759
304	20250213	141200	25958780	1881	1881	1881	1881	0
305	20250213	141100	25958780	1881	1881	1881	1881	0
306	20250213	141000	25958780	1881	1881	1881	1881	3
307	20250213	140900	25953137	1880	1880	1880	1880	0
308	20250213	140800	25953137	1880	1880	1880	1880	0
309	20250213	140700	25953137	1880	1880	1880	1880	0
310	20250213	140600	25953137	1880	1880	1880	1880	0
311	20250213	140500	25953137	1880	1880	1880	1880	339
312	20250213	140400	25315817	1880	1880	1880	1880	0
313	20250213	140300	25315817	1880	1880	1880	1880	520
314	20250213	140200	24338217	1881	1881	1881	1881	0
315	20250213	140100	24338217	1881	1881	1881	1881	0
316	20250213	140000	24338217	1881	1881	1881	1881	0
317	20250213	135900	24338217	1881	1881	1881	1881	0
318	20250213	135800	24338217	1881	1881	1881	1881	0
319	20250213	135700	24338217	1881	1881	1881	1881	0
320	20250213	135600	24338217	1881	1881	1881	1881	0
321	20250213	135500	24338217	1881	1881	1881	1881	0
322	20250213	135400	24338217	1881	1881	1881	1881	0
323	20250213	135300	24338217	1881	1881	1881	1881	0
324	20250213	135200	24338217	1881	1881	1881	1881	0
325	20250213	135100	24338217	1881	1881	1881	1881	0
326	20250213	135000	24338217	1881	1881	1881	1881	0
327	20250213	134900	24338217	1881	1881	1881	1881	0
328	20250213	134800	24338217	1881	1880	1881	1880	15
329	20250213	134700	24310015	1881	1881	1881	1881	0
330	20250213	134600	24310015	1881	1881	1881	1881	0
331	20250213	134500	24310015	1881	1881	1881	1881	0
332	20250213	134400	24310015	1881	1881	1881	1881	0
333	20250213	134300	24310015	1881	1881	1881	1881	0
334	20250213	134200	24310015	1881	1881	1881	1881	0
335	20250213	134100	24310015	1881	1881	1881	1881	1300
336	20250213	134000	21864715	1881	1881	1881	1881	0
337	20250213	133900	21864715	1881	1881	1881	1881	0
338	20250213	133800	21864715	1881	1881	1881	1881	0
339	20250213	133700	21864715	1881	1881	1881	1881	0
340	20250213	133600	21864715	1881	1881	1881	1881	0
341	20250213	133500	21864715	1881	1881	1881	1881	0
342	20250213	133400	21864715	1881	1881	1881	1881	0
343	20250213	133300	21864715	1881	1881	1881	1881	0
344	20250213	133200	21864715	1881	1881	1881	1881	0
345	20250213	133100	21864715	1881	1881	1881	1881	1
346	20250213	133000	21862834	1876	1876	1876	1876	0
347	20250213	132900	21862834	1876	1876	1876	1876	0
348	20250213	132800	21862834	1876	1876	1876	1876	0
349	20250213	132700	21862834	1876	1876	1876	1876	0
350	20250213	132600	21862834	1876	1876	1876	1876	0
351	20250213	132500	21862834	1876	1876	1876	1876	0
352	20250213	132400	21862834	1876	1876	1876	1876	0
353	20250213	132300	21862834	1876	1876	1881	1876	14
354	20250213	132200	21836565	1881	1881	1881	1881	0
355	20250213	132100	21836565	1881	1881	1881	1881	0
356	20250213	132000	21836565	1881	1881	1881	1881	0
357	20250213	131900	21836565	1881	1881	1881	1881	0
358	20250213	131800	21836565	1881	1881	1881	1881	1
359	20250213	131700	21834684	1882	1882	1882	1882	0
360	20250213	131600	21834684	1882	1882	1882	1882	0
361	20250213	131500	21834684	1882	1882	1882	1882	0
362	20250213	131400	21834684	1882	1882	1882	1882	0
363	20250213	131300	21834684	1882	1882	1882	1882	0
364	20250213	131200	21834684	1882	1882	1882	1882	0
365	20250213	131100	21834684	1882	1882	1882	1882	0
366	20250213	131000	21834684	1882	1882	1882	1882	0
367	20250213	130900	21834684	1882	1882	1882	1882	0
368	20250213	130800	21834684	1882	1882	1882	1882	0
369	20250213	130700	21834684	1882	1882	1882	1882	0
370	20250213	130600	21834684	1882	1882	1882	1882	0
371	20250213	130500	21834684	1882	1882	1882	1882	0
372	20250213	130400	21834684	1882	1882	1882	1882	0
373	20250213	130300	21834684	1882	1882	1882	1882	0
374	20250213	130200	21834684	1882	1882	1882	1882	0
375	20250213	130100	21834684	1882	1882	1882	1882	0
376	20250213	130000	21834684	1882	1882	1882	1882	0
377	20250213	125900	21834684	1882	1882	1882	1882	0
378	20250213	125800	21834684	1882	1882	1882	1882	0
379	20250213	125700	21834684	1882	1882	1882	1882	0
380	20250213	125600	21834684	1882	1882	1882	1882	0
381	20250213	125500	21834684	1882	1882	1882	1882	0
382	20250213	125400	21834684	1882	1882	1882	1882	0
383	20250213	125300	21834684	1882	1882	1882	1882	0
384	20250213	125200	21834684	1882	1882	1882	1882	0
385	20250213	125100	21834684	1882	1882	1882	1882	0
386	20250213	125000	21834684	1882	1882	1882	1882	0
387	20250213	124900	21834684	1882	1882	1882	1882	0
388	20250213	124800	21834684	1882	1882	1882	1882	0
389	20250213	124700	21834684	1882	1882	1882	1882	0
390	20250213	124600	21834684	1882	1882	1882	1882	0
391	20250213	124500	21834684	1882	1882	1882	1882	0
392	20250213	124400	21834684	1882	1882	1882	1882	0
393	20250213	124300	21834684	1882	1882	1882	1882	0
394	20250213	124200	21834684	1882	1882	1882	1882	0
395	20250213	124100	21834684	1882	1882	1882	1882	0
396	20250213	124000	21834684	1882	1882	1882	1882	1
397	20250213	123900	21832802	1875	1875	1875	1875	22
398	20250213	123800	21791552	1882	1882	1882	1882	0
399	20250213	123700	21791552	1882	1882	1882	1882	100
400	20250213	123600	21603352	1882	1882	1882	1882	0
401	20250213	123500	21603352	1882	1882	1882	1882	0
402	20250213	123400	21603352	1882	1882	1882	1882	0
403	20250213	123300	21603352	1882	1882	1882	1882	0
404	20250213	123200	21603352	1882	1875	1882	1875	101
405	20250213	123100	21413970	1878	1878	1878	1878	0
406	20250213	123000	21413970	1878	1878	1878	1878	0
407	20250213	122900	21413970	1878	1878	1878	1878	0
408	20250213	122800	21413970	1878	1878	1878	1878	0
409	20250213	122700	21413970	1878	1878	1878	1878	0
410	20250213	122600	21413970	1878	1878	1878	1878	0
411	20250213	122500	21413970	1878	1878	1878	1878	0
412	20250213	122400	21413970	1878	1878	1878	1878	0
413	20250213	122300	21413970	1878	1878	1878	1878	0
414	20250213	122200	21413970	1878	1878	1878	1878	0
415	20250213	122100	21413970	1878	1878	1878	1878	0
416	20250213	122000	21413970	1878	1878	1878	1878	100
417	20250213	121900	21226170	1878	1878	1878	1878	0
418	20250213	121800	21226170	1878	1878	1878	1878	0
419	20250213	121700	21226170	1878	1878	1878	1878	0
420	20250213	121600	21226170	1878	1878	1878	1878	0
421	20250213	121500	21226170	1878	1878	1878	1878	0
422	20250213	121400	21226170	1878	1878	1878	1878	0
423	20250213	121300	21226170	1878	1878	1878	1878	0
424	20250213	121200	21226170	1878	1878	1878	1878	10
425	20250213	121100	21207390	1878	1878	1878	1878	299
426	20250213	121000	20645868	1882	1882	1882	1882	0
427	20250213	120900	20645868	1882	1882	1882	1882	0
428	20250213	120800	20645868	1882	1882	1882	1882	0
429	20250213	120700	20645868	1882	1882	1882	1882	100
430	20250213	120600	20457668	1883	1883	1883	1883	0
431	20250213	120500	20457668	1883	1883	1883	1883	0
432	20250213	120400	20457668	1883	1883	1883	1883	0
433	20250213	120300	20457668	1883	1883	1883	1883	0
434	20250213	120200	20457668	1883	1880	1883	1880	15
435	20250213	120100	20429457	1880	1880	1880	1880	0
436	20250213	120000	20429457	1880	1880	1880	1880	0
437	20250213	115900	20429457	1880	1880	1880	1880	0
438	20250213	115800	20429457	1880	1879	1880	1879	150
439	20250213	115700	20147466	1879	1879	1879	1879	0
440	20250213	115600	20147466	1879	1878	1879	1878	590
441	20250213	115500	19039246	1877	1877	1877	1877	78
442	20250213	115400	18892840	1869	1869	1869	1869	0
443	20250213	115300	18892840	1869	1869	1869	1869	0
444	20250213	115200	18892840	1869	1869	1869	1869	0
445	20250213	115100	18892840	1869	1869	1869	1869	0
446	20250213	115000	18892840	1869	1869	1869	1869	0
447	20250213	114900	18892840	1869	1869	1869	1869	0
448	20250213	114800	18892840	1869	1869	1869	1869	12
449	20250213	114700	18870412	1869	1870	1870	1869	2
450	20250213	114600	18866673	1877	1877	1877	1877	0
451	20250213	114500	18866673	1877	1877	1877	1877	0
452	20250213	114400	18866673	1877	1877	1877	1877	0
453	20250213	114300	18866673	1877	1877	1877	1877	0
454	20250213	114200	18866673	1877	1877	1877	1877	0
455	20250213	114100	18866673	1877	1877	1877	1877	0
456	20250213	114000	18866673	1877	1877	1877	1877	0
457	20250213	113900	18866673	1877	1877	1877	1877	0
458	20250213	113800	18866673	1877	1877	1877	1877	0
459	20250213	113700	18866673	1877	1877	1877	1877	0
460	20250213	113600	18866673	1877	1877	1877	1877	0
461	20250213	113500	18866673	1877	1877	1877	1877	0
462	20250213	113400	18866673	1877	1877	1877	1877	0
463	20250213	113300	18866673	1877	1877	1877	1877	0
464	20250213	113200	18866673	1877	1877	1877	1877	0
465	20250213	113100	18866673	1877	1877	1877	1877	0
466	20250213	113000	18866673	1877	1877	1877	1877	0
467	20250213	112900	18866673	1877	1877	1877	1877	0
468	20250213	112800	18866673	1877	1877	1877	1877	0
469	20250213	112700	18866673	1877	1877	1877	1877	0
470	20250213	112600	18866673	1877	1877	1877	1877	0
471	20250213	112500	18866673	1877	1877	1877	1877	0
472	20250213	112400	18866673	1877	1877	1877	1877	0
473	20250213	112300	18866673	1877	1877	1877	1877	0
474	20250213	112200	18866673	1877	1877	1877	1877	0
475	20250213	112100	18866673	1877	1877	1877	1877	0
476	20250213	112000	18866673	1877	1877	1877	1877	0
477	20250213	111900	18866673	1877	1877	1877	1877	0
478	20250213	111800	18866673	1877	1877	1877	1877	0
479	20250213	111700	18866673	1877	1877	1877	1877	0
480	20250213	111600	18866673	1877	1875	1877	1875	1200
481	20250213	111500	16614999	1869	1869	1869	1869	0
482	20250213	111400	16614999	1869	1869	1869	1869	10
483	20250213	111300	16596309	1876	1876	1876	1876	0
484	20250213	111200	16596309	1876	1876	1876	1876	0
485	20250213	111100	16596309	1876	1876	1876	1876	0
486	20250213	111000	16596309	1876	1876	1876	1876	0
487	20250213	110900	16596309	1876	1876	1876	1876	0
488	20250213	110800	16596309	1876	1876	1876	1876	1
489	20250213	110700	16594433	1868	1869	1869	1868	2
490	20250213	110600	16590696	1877	1877	1877	1877	0
491	20250213	110500	16590696	1877	1877	1877	1877	0
492	20250213	110400	16590696	1877	1877	1877	1877	0
493	20250213	110300	16590696	1877	1877	1877	1877	0
494	20250213	110200	16590696	1877	1877	1877	1877	0
495	20250213	110100	16590696	1877	1877	1877	1877	0
496	20250213	110000	16590696	1877	1877	1877	1877	0
497	20250213	105900	16590696	1877	1877	1877	1877	0
498	20250213	105800	16590696	1877	1877	1877	1877	100
499	20250213	105700	16402996	1878	1878	1878	1878	0
500	20250213	105600	16402996	1878	1878	1878	1878	0
501	20250213	105500	16402996	1878	1878	1878	1878	0
502	20250213	105400	16402996	1878	1878	1878	1878	0
503	20250213	105300	16402996	1878	1878	1878	1878	0
504	20250213	105200	16402996	1878	1878	1878	1878	0
505	20250213	105100	16402996	1878	1878	1878	1878	0
506	20250213	105000	16402996	1878	1878	1878	1878	0
507	20250213	104900	16402996	1878	1878	1878	1878	0
508	20250213	104800	16402996	1878	1878	1878	1878	0
509	20250213	104700	16402996	1878	1878	1878	1878	0
510	20250213	104600	16402996	1878	1878	1878	1878	0
511	20250213	104500	16402996	1878	1878	1878	1878	0
512	20250213	104400	16402996	1878	1878	1878	1878	0
513	20250213	104300	16402996	1878	1878	1878	1878	0
514	20250213	104200	16402996	1878	1878	1878	1878	0
515	20250213	104100	16402996	1878	1878	1878	1878	0
516	20250213	104000	16402996	1878	1878	1878	1878	1
517	20250213	103900	16401118	1868	1878	1878	1868	1108
518	20250213	103800	14330294	1878	1878	1878	1878	1
519	20250213	103700	14328416	1868	1868	1868	1868	0
520	20250213	103600	14328416	1868	1868	1868	1866	256
521	20250213	103500	13850210	1865	1865	1865	1865	0
522	20250213	103400	13850210	1865	1865	1865	1865	0
523	20250213	103300	13850210	1865	1865	1865	1865	0
524	20250213	103200	13850210	1865	1865	1865	1865	0
525	20250213	103100	13850210	1865	1867	1867	1865	1000
526	20250213	103000	11985199	1866	1870	1870	1866	2000
527	20250213	102900	8249100	1870	1870	1870	1870	0
528	20250213	102800	8249100	1870	1870	1870	1870	1
529	20250213	102700	8247230	1870	1870	1870	1870	0
530	20250213	102600	8247230	1870	1870	1870	1870	0
531	20250213	102500	8247230	1870	1873	1873	1870	404
532	20250213	102400	7491720	1879	1879	1879	1879	0
533	20250213	102300	7491720	1879	1879	1879	1879	0
534	20250213	102200	7491720	1879	1879	1879	1879	0
535	20250213	102100	7491720	1879	1879	1879	1879	1
536	20250213	102000	7489841	1870	1870	1870	1870	0
537	20250213	101900	7489841	1870	1870	1870	1870	0
538	20250213	101800	7489841	1870	1870	1870	1870	0
539	20250213	101700	7489841	1870	1870	1870	1870	0
540	20250213	101600	7489841	1870	1870	1870	1870	0
541	20250213	101500	7489841	1870	1870	1870	1870	0
542	20250213	101400	7489841	1870	1870	1870	1870	0
543	20250213	101300	7489841	1870	1875	1875	1870	398
544	20250213	101200	6744395	1879	1879	1879	1879	0
545	20250213	101100	6744395	1879	1879	1879	1879	109
546	20250213	101000	6539584	1879	1879	1879	1879	53
547	20250213	100900	6439997	1879	1879	1879	1879	0
548	20250213	100800	6439997	1879	1879	1879	1879	0
549	20250213	100700	6439997	1879	1879	1879	1879	0
550	20250213	100600	6439997	1879	1879	1879	1879	0
551	20250213	100500	6439997	1879	1879	1879	1879	0
552	20250213	100400	6439997	1879	1879	1879	1879	0
553	20250213	100300	6439997	1879	1879	1879	1879	0
554	20250213	100200	6439997	1879	1879	1879	1879	0
555	20250213	100100	6439997	1879	1879	1879	1879	0
556	20250213	100000	6439997	1879	1879	1879	1879	148
557	20250213	095900	6161905	1879	1879	1879	1879	206
558	20250213	095800	5774831	1880	1880	1880	1880	0
559	20250213	095700	5774831	1880	1880	1880	1880	0
560	20250213	095600	5774831	1880	1880	1880	1880	0
561	20250213	095500	5774831	1880	1880	1880	1880	0
562	20250213	095400	5774831	1880	1880	1880	1880	0
563	20250213	095300	5774831	1880	1880	1880	1880	0
564	20250213	095200	5774831	1880	1880	1880	1880	0
565	20250213	095100	5774831	1880	1880	1880	1880	0
566	20250213	095000	5774831	1880	1880	1880	1880	0
567	20250213	094900	5774831	1880	1880	1880	1880	0
568	20250213	094800	5774831	1880	1880	1880	1880	0
569	20250213	094700	5774831	1880	1880	1880	1880	0
570	20250213	094600	5774831	1880	1880	1880	1880	0
571	20250213	094500	5774831	1880	1880	1880	1880	0
572	20250213	094400	5774831	1880	1880	1880	1880	0
573	20250213	094300	5774831	1880	1880	1880	1880	3
574	20250213	094200	5769191	1879	1879	1879	1879	100
575	20250213	094100	5581291	1879	1879	1879	1879	1
576	20250213	094000	5579412	1871	1871	1871	1871	0
577	20250213	093900	5579412	1871	1871	1871	1871	0
578	20250213	093800	5579412	1871	1871	1871	1870	936
579	20250213	093700	3828912	1871	1871	1871	1871	111
580	20250213	093600	3621231	1872	1872	1872	1872	10
581	20250213	093500	3602511	1873	1873	1873	1873	0
582	20250213	093400	3602511	1873	1873	1873	1873	5
583	20250213	093300	3593146	1872	1872	1872	1871	69
584	20250213	093200	3464039	1871	1871	1871	1871	39
585	20250213	093100	3391070	1871	1871	1871	1871	2
586	20250213	093000	3387328	1872	1872	1872	1872	0
587	20250213	092900	3387328	1872	1872	1872	1872	0
588	20250213	092800	3387328	1872	1872	1872	1872	5
589	20250213	092700	3377968	1873	1873	1873	1873	11
590	20250213	092600	3357365	1873	1876	1876	1873	107
591	20250213	092500	3156841	1885	1885	1885	1885	0
592	20250213	092400	3156841	1885	1885	1885	1885	0
593	20250213	092300	3156841	1885	1885	1885	1885	0
594	20250213	092200	3156841	1885	1885	1885	1885	0
595	20250213	092100	3156841	1885	1885	1885	1885	0
596	20250213	092000	3156841	1885	1885	1885	1885	1
597	20250213	091900	3154956	1877	1877	1877	1877	0
598	20250213	091800	3154956	1877	1877	1877	1877	0
599	20250213	091700	3154956	1877	1877	1877	1877	3
600	20250213	091600	3149325	1887	1887	1887	1887	0
601	20250213	091500	3149325	1887	1887	1887	1887	0
602	20250213	091400	3149325	1887	1887	1887	1887	100
603	20250213	091300	2960625	1887	1887	1887	1887	0
604	20250213	091200	2960625	1887	1887	1887	1887	1
605	20250213	091100	2958738	1872	1872	1872	1872	0
606	20250213	091000	2958738	1872	1874	1874	1872	1040
607	20250213	090900	1011710	1873	1873	1873	1873	500
608	20250213	090800	75210	1890	1890	1890	1890	0
609	20250213	090700	75210	1890	1890	1890	1890	0
610	20250213	090600	75210	1890	1890	1890	1890	0
611	20250213	090500	75210	1890	1890	1890	1890	0
612	20250213	090400	75210	1890	1890	1890	1890	0
613	20250213	090300	75210	1890	1880	1890	1880	39
614	20250213	090200	1880	1880	1880	1880	1880	0
615	20250213	090100	1880	1880	1880	1880	1880	0
616	20250213	090000	1880	1880	1880	1880	1880	1