KissMeData/217500/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	204700	226062047	1795	1795	1795	1795	514
3	20250213	204600	226062047	1795	1795	1795	1795	0
4	20250213	204500	226062047	1795	1795	1795	1795	0
5	20250213	204400	226062047	1795	1795	1795	1795	0
6	20250213	204300	226062047	1795	1795	1795	1795	0
7	20250213	204200	226062047	1795	1795	1795	1795	0
8	20250213	204100	226062047	1795	1795	1795	1795	0
9	20250213	204000	226062047	1795	1795	1795	1795	0
10	20250213	203900	226062047	1795	1795	1795	1795	0
11	20250213	203800	226062047	1795	1795	1795	1795	0
12	20250213	203700	226062047	1795	1795	1795	1795	0
13	20250213	203600	226062047	1795	1795	1795	1795	0
14	20250213	203500	226062047	1795	1795	1795	1795	0
15	20250213	203400	226062047	1795	1795	1795	1795	0
16	20250213	203300	226062047	1795	1795	1795	1795	0
17	20250213	203200	226062047	1795	1795	1795	1795	0
18	20250213	203100	226062047	1795	1795	1795	1795	0
19	20250213	203000	226062047	1795	1795	1795	1795	0
20	20250213	202900	226062047	1795	1795	1795	1795	0
21	20250213	202800	226062047	1795	1795	1795	1795	0
22	20250213	202700	226062047	1795	1795	1795	1795	0
23	20250213	202600	226062047	1795	1795	1795	1795	0
24	20250213	202500	226062047	1795	1795	1795	1795	0
25	20250213	202400	226062047	1795	1795	1795	1795	0
26	20250213	202300	226062047	1795	1795	1795	1795	0
27	20250213	202200	226062047	1795	1795	1795	1795	0
28	20250213	202100	226062047	1795	1795	1795	1795	0
29	20250213	202000	226062047	1795	1795	1795	1795	0
30	20250213	201900	226062047	1795	1795	1795	1795	0
31	20250213	201800	226062047	1795	1795	1795	1795	0
32	20250213	201700	226062047	1795	1795	1795	1795	514
33	20250213	201600	226062047	1795	1795	1795	1795	0
34	20250213	201500	226062047	1795	1795	1795	1795	0
35	20250213	201400	226062047	1795	1795	1795	1795	0
36	20250213	201300	226062047	1795	1795	1795	1795	0
37	20250213	201200	226062047	1795	1795	1795	1795	0
38	20250213	201100	226062047	1795	1795	1795	1795	0
39	20250213	201000	226062047	1795	1795	1795	1795	0
40	20250213	200900	226062047	1795	1795	1795	1795	0
41	20250213	200800	226062047	1795	1795	1795	1795	0
42	20250213	200700	226062047	1795	1795	1795	1795	0
43	20250213	200600	226062047	1795	1795	1795	1795	0
44	20250213	200500	226062047	1795	1795	1795	1795	0
45	20250213	200400	226062047	1795	1795	1795	1795	0
46	20250213	200300	226062047	1795	1795	1795	1795	0
47	20250213	200200	226062047	1795	1795	1795	1795	0
48	20250213	200100	226062047	1795	1795	1795	1795	0
49	20250213	200000	226062047	1795	1795	1795	1795	0
50	20250213	195900	226062047	1795	1795	1795	1795	0
51	20250213	195800	226062047	1795	1795	1795	1795	0
52	20250213	195700	226062047	1795	1795	1795	1795	0
53	20250213	195600	226062047	1795	1795	1795	1795	0
54	20250213	195500	226062047	1795	1795	1795	1795	0
55	20250213	195400	226062047	1795	1795	1795	1795	0
56	20250213	195300	226062047	1795	1795	1795	1795	0
57	20250213	195200	226062047	1795	1795	1795	1795	0
58	20250213	195100	226062047	1795	1795	1795	1795	0
59	20250213	195000	226062047	1795	1795	1795	1795	0
60	20250213	194900	226062047	1795	1795	1795	1795	0
61	20250213	194800	226062047	1795	1795	1795	1795	0
62	20250213	194700	226062047	1795	1795	1795	1795	514
63	20250213	194600	226062047	1795	1795	1795	1795	0
64	20250213	194500	226062047	1795	1795	1795	1795	0
65	20250213	194400	226062047	1795	1795	1795	1795	0
66	20250213	194300	226062047	1795	1795	1795	1795	0
67	20250213	194200	226062047	1795	1795	1795	1795	0
68	20250213	194100	226062047	1795	1795	1795	1795	0
69	20250213	194000	226062047	1795	1795	1795	1795	0
70	20250213	193900	226062047	1795	1795	1795	1795	0
71	20250213	193800	226062047	1795	1795	1795	1795	0
72	20250213	193700	226062047	1795	1795	1795	1795	0
73	20250213	193600	226062047	1795	1795	1795	1795	0
74	20250213	193500	226062047	1795	1795	1795	1795	0
75	20250213	193400	226062047	1795	1795	1795	1795	0
76	20250213	193300	226062047	1795	1795	1795	1795	0
77	20250213	193200	226062047	1795	1795	1795	1795	0
78	20250213	193100	226062047	1795	1795	1795	1795	0
79	20250213	193000	226062047	1795	1795	1795	1795	0
80	20250213	192900	226062047	1795	1795	1795	1795	0
81	20250213	192800	226062047	1795	1795	1795	1795	0
82	20250213	192700	226062047	1795	1795	1795	1795	0
83	20250213	192600	226062047	1795	1795	1795	1795	0
84	20250213	192500	226062047	1795	1795	1795	1795	0
85	20250213	192400	226062047	1795	1795	1795	1795	0
86	20250213	192300	226062047	1795	1795	1795	1795	0
87	20250213	192200	226062047	1795	1795	1795	1795	0
88	20250213	192100	226062047	1795	1795	1795	1795	0
89	20250213	192000	226062047	1795	1795	1795	1795	0
90	20250213	191900	226062047	1795	1795	1795	1795	0
91	20250213	191800	226062047	1795	1795	1795	1795	0
92	20250213	191700	226062047	1795	1795	1795	1795	514
93	20250213	191600	226062047	1795	1795	1795	1795	0
94	20250213	191500	226062047	1795	1795	1795	1795	0
95	20250213	191400	226062047	1795	1795	1795	1795	0
96	20250213	191300	226062047	1795	1795	1795	1795	0
97	20250213	191200	226062047	1795	1795	1795	1795	0
98	20250213	191100	226062047	1795	1795	1795	1795	0
99	20250213	191000	226062047	1795	1795	1795	1795	0
100	20250213	190900	226062047	1795	1795	1795	1795	0
101	20250213	190800	226062047	1795	1795	1795	1795	0
102	20250213	190700	226062047	1795	1795	1795	1795	0
103	20250213	190600	226062047	1795	1795	1795	1795	0
104	20250213	190500	226062047	1795	1795	1795	1795	0
105	20250213	190400	226062047	1795	1795	1795	1795	0
106	20250213	190300	226062047	1795	1795	1795	1795	0
107	20250213	190200	226062047	1795	1795	1795	1795	0
108	20250213	190100	226062047	1795	1795	1795	1795	0
109	20250213	190000	226062047	1795	1795	1795	1795	0
110	20250213	185900	226062047	1795	1795	1795	1795	0
111	20250213	185800	226062047	1795	1795	1795	1795	0
112	20250213	185700	226062047	1795	1795	1795	1795	0
113	20250213	185600	226062047	1795	1795	1795	1795	0
114	20250213	185500	226062047	1795	1795	1795	1795	0
115	20250213	185400	226062047	1795	1795	1795	1795	0
116	20250213	185300	226062047	1795	1795	1795	1795	0
117	20250213	185200	226062047	1795	1795	1795	1795	0
118	20250213	185100	226062047	1795	1795	1795	1795	0
119	20250213	185000	226062047	1795	1795	1795	1795	0
120	20250213	184900	226062047	1795	1795	1795	1795	0
121	20250213	184800	226062047	1795	1795	1795	1795	0
122	20250213	184700	226062047	1795	1795	1795	1795	514
123	20250213	184600	226062047	1795	1795	1795	1795	0
124	20250213	184500	226062047	1795	1795	1795	1795	0
125	20250213	184400	226062047	1795	1795	1795	1795	0
126	20250213	184300	226062047	1795	1795	1795	1795	0
127	20250213	184200	226062047	1795	1795	1795	1795	0
128	20250213	184100	226062047	1795	1795	1795	1795	0
129	20250213	184000	226062047	1795	1795	1795	1795	0
130	20250213	183900	226062047	1795	1795	1795	1795	0
131	20250213	183800	226062047	1795	1795	1795	1795	0
132	20250213	183700	226062047	1795	1795	1795	1795	0
133	20250213	183600	226062047	1795	1795	1795	1795	0
134	20250213	183500	226062047	1795	1795	1795	1795	0
135	20250213	183400	226062047	1795	1795	1795	1795	0
136	20250213	183300	226062047	1795	1795	1795	1795	0
137	20250213	183200	226062047	1795	1795	1795	1795	0
138	20250213	183100	226062047	1795	1795	1795	1795	0
139	20250213	183000	226062047	1795	1795	1795	1795	0
140	20250213	182900	226062047	1795	1795	1795	1795	0
141	20250213	182800	226062047	1795	1795	1795	1795	0
142	20250213	182700	226062047	1795	1795	1795	1795	0
143	20250213	182600	226062047	1795	1795	1795	1795	0
144	20250213	182500	226062047	1795	1795	1795	1795	0
145	20250213	182400	226062047	1795	1795	1795	1795	0
146	20250213	182300	226062047	1795	1795	1795	1795	0
147	20250213	182200	226062047	1795	1795	1795	1795	0
148	20250213	182100	226062047	1795	1795	1795	1795	0
149	20250213	182000	226062047	1795	1795	1795	1795	0
150	20250213	181900	226062047	1795	1795	1795	1795	0
151	20250213	181800	226062047	1795	1795	1795	1795	0
152	20250213	181700	226062047	1795	1795	1795	1795	514
153	20250213	181600	226062047	1795	1795	1795	1795	0
154	20250213	181500	226062047	1795	1795	1795	1795	0
155	20250213	181400	226062047	1795	1795	1795	1795	0
156	20250213	181300	226062047	1795	1795	1795	1795	0
157	20250213	181200	226062047	1795	1795	1795	1795	0
158	20250213	181100	226062047	1795	1795	1795	1795	0
159	20250213	181000	226062047	1795	1795	1795	1795	0
160	20250213	180900	226062047	1795	1795	1795	1795	0
161	20250213	180800	226062047	1795	1795	1795	1795	0
162	20250213	180700	226062047	1795	1795	1795	1795	0
163	20250213	180600	226062047	1795	1795	1795	1795	0
164	20250213	180500	226062047	1795	1795	1795	1795	0
165	20250213	180400	226062047	1795	1795	1795	1795	0
166	20250213	180300	226062047	1795	1795	1795	1795	0
167	20250213	180200	226062047	1795	1795	1795	1795	0
168	20250213	180100	226062047	1795	1795	1795	1795	0
169	20250213	180000	226062047	1795	1795	1795	1795	0
170	20250213	175900	226062047	1795	1795	1795	1795	0
171	20250213	175800	226062047	1795	1795	1795	1795	0
172	20250213	175700	226062047	1795	1795	1795	1795	0
173	20250213	175600	226062047	1795	1795	1795	1795	0
174	20250213	175500	226062047	1795	1795	1795	1795	0
175	20250213	175400	226062047	1795	1795	1795	1795	0
176	20250213	175300	226062047	1795	1795	1795	1795	0
177	20250213	175200	226062047	1795	1795	1795	1795	0
178	20250213	175100	226062047	1795	1795	1795	1795	0
179	20250213	175000	226062047	1795	1795	1795	1795	0
180	20250213	174900	226062047	1795	1795	1795	1795	0
181	20250213	174800	226062047	1795	1795	1795	1795	0
182	20250213	174700	226062047	1795	1795	1795	1795	514
183	20250213	174600	226062047	1795	1795	1795	1795	0
184	20250213	174500	226062047	1795	1795	1795	1795	0
185	20250213	174400	226062047	1795	1795	1795	1795	0
186	20250213	174300	226062047	1795	1795	1795	1795	0
187	20250213	174200	226062047	1795	1795	1795	1795	0
188	20250213	174100	226062047	1795	1795	1795	1795	0
189	20250213	174000	226062047	1795	1795	1795	1795	0
190	20250213	173900	226062047	1795	1795	1795	1795	0
191	20250213	173800	226062047	1795	1795	1795	1795	0
192	20250213	173700	226062047	1795	1795	1795	1795	0
193	20250213	173600	226062047	1795	1795	1795	1795	0
194	20250213	173500	226062047	1795	1795	1795	1795	0
195	20250213	173400	226062047	1795	1795	1795	1795	0
196	20250213	173300	226062047	1795	1795	1795	1795	0
197	20250213	173200	226062047	1795	1795	1795	1795	0
198	20250213	173100	226062047	1795	1795	1795	1795	0
199	20250213	173000	226062047	1795	1795	1795	1795	0
200	20250213	172900	226062047	1795	1795	1795	1795	0
201	20250213	172800	226062047	1795	1795	1795	1795	0
202	20250213	172700	226062047	1795	1795	1795	1795	0
203	20250213	172600	226062047	1795	1795	1795	1795	0
204	20250213	172500	226062047	1795	1795	1795	1795	0
205	20250213	172400	226062047	1795	1795	1795	1795	0
206	20250213	172300	226062047	1795	1795	1795	1795	0
207	20250213	172200	226062047	1795	1795	1795	1795	0
208	20250213	172100	226062047	1795	1795	1795	1795	0
209	20250213	172000	226062047	1795	1795	1795	1795	0
210	20250213	171900	226062047	1795	1795	1795	1795	0
211	20250213	171800	226062047	1795	1795	1795	1795	0
212	20250213	171700	226062047	1795	1795	1795	1795	514
213	20250213	171600	226062047	1795	1795	1795	1795	0
214	20250213	171500	226062047	1795	1795	1795	1795	0
215	20250213	171400	226062047	1795	1795	1795	1795	0
216	20250213	171300	226062047	1795	1795	1795	1795	0
217	20250213	171200	226062047	1795	1795	1795	1795	0
218	20250213	171100	226062047	1795	1795	1795	1795	0
219	20250213	171000	226062047	1795	1795	1795	1795	0
220	20250213	170900	226062047	1795	1795	1795	1795	0
221	20250213	170800	226062047	1795	1795	1795	1795	0
222	20250213	170700	226062047	1795	1795	1795	1795	0
223	20250213	170600	226062047	1795	1795	1795	1795	0
224	20250213	170500	226062047	1795	1795	1795	1795	0
225	20250213	170400	226062047	1795	1795	1795	1795	0
226	20250213	170300	226062047	1795	1795	1795	1795	0
227	20250213	170200	226062047	1795	1795	1795	1795	0
228	20250213	170100	226062047	1795	1795	1795	1795	0
229	20250213	170000	226062047	1795	1795	1795	1795	0
230	20250213	165900	226062047	1795	1795	1795	1795	0
231	20250213	165800	226062047	1795	1795	1795	1795	0
232	20250213	165700	226062047	1795	1795	1795	1795	0
233	20250213	165600	226062047	1795	1795	1795	1795	0
234	20250213	165500	226062047	1795	1795	1795	1795	0
235	20250213	165400	226062047	1795	1795	1795	1795	0
236	20250213	165300	226062047	1795	1795	1795	1795	0
237	20250213	165200	226062047	1795	1795	1795	1795	0
238	20250213	165100	226062047	1795	1795	1795	1795	0
239	20250213	165000	226062047	1795	1795	1795	1795	0
240	20250213	164900	226062047	1795	1795	1795	1795	0
241	20250213	164800	226062047	1795	1795	1795	1795	0
242	20250213	164700	226062047	1795	1795	1795	1795	514
243	20250213	164600	226062047	1795	1795	1795	1795	0
244	20250213	164500	226062047	1795	1795	1795	1795	0
245	20250213	164400	226062047	1795	1795	1795	1795	0
246	20250213	164300	226062047	1795	1795	1795	1795	0
247	20250213	164200	226062047	1795	1795	1795	1795	0
248	20250213	164100	226062047	1795	1795	1795	1795	0
249	20250213	164000	226062047	1795	1795	1795	1795	0
250	20250213	163900	226062047	1795	1795	1795	1795	0
251	20250213	163800	226062047	1795	1795	1795	1795	0
252	20250213	163700	226062047	1795	1795	1795	1795	0
253	20250213	163600	226062047	1795	1795	1795	1795	0
254	20250213	163500	226062047	1795	1795	1795	1795	0
255	20250213	163400	226062047	1795	1795	1795	1795	0
256	20250213	163300	226062047	1795	1795	1795	1795	0
257	20250213	163200	226062047	1795	1795	1795	1795	0
258	20250213	163100	226062047	1795	1795	1795	1795	0
259	20250213	163000	226062047	1795	1795	1795	1795	0
260	20250213	162900	226062047	1795	1795	1795	1795	0
261	20250213	162800	226062047	1795	1795	1795	1795	0
262	20250213	162700	226062047	1795	1795	1795	1795	0
263	20250213	162600	226062047	1795	1795	1795	1795	0
264	20250213	162500	226062047	1795	1795	1795	1795	0
265	20250213	162400	226062047	1795	1795	1795	1795	0
266	20250213	162300	226062047	1795	1795	1795	1795	0
267	20250213	162200	226062047	1795	1795	1795	1795	0
268	20250213	162100	226062047	1795	1795	1795	1795	0
269	20250213	162000	226062047	1795	1795	1795	1795	0
270	20250213	161900	226062047	1795	1795	1795	1795	0
271	20250213	161800	226062047	1795	1795	1795	1795	0
272	20250213	161700	226062047	1795	1795	1795	1795	514
273	20250213	161600	226062047	1795	1795	1795	1795	0
274	20250213	161500	226062047	1795	1795	1795	1795	0
275	20250213	161400	226062047	1795	1795	1795	1795	0
276	20250213	161300	226062047	1795	1795	1795	1795	0
277	20250213	161200	226062047	1795	1795	1795	1795	0
278	20250213	161100	226062047	1795	1795	1795	1795	0
279	20250213	161000	226062047	1795	1795	1795	1795	0
280	20250213	160900	226062047	1795	1795	1795	1795	0
281	20250213	160800	226062047	1795	1795	1795	1795	0
282	20250213	160700	226062047	1795	1795	1795	1795	0
283	20250213	160600	226062047	1795	1795	1795	1795	0
284	20250213	160500	226062047	1795	1795	1795	1795	0
285	20250213	160400	226062047	1795	1795	1795	1795	0
286	20250213	160300	226062047	1795	1795	1795	1795	0
287	20250213	160200	226062047	1795	1795	1795	1795	0
288	20250213	160100	226062047	1795	1795	1795	1795	0
289	20250213	160000	226062047	1795	1795	1795	1795	0
290	20250213	155900	226062047	1795	1795	1795	1795	0
291	20250213	155800	226062047	1795	1795	1795	1795	0
292	20250213	155700	226062047	1795	1795	1795	1795	0
293	20250213	155600	226062047	1795	1795	1795	1795	0
294	20250213	155500	226062047	1795	1795	1795	1795	0
295	20250213	155400	226062047	1795	1795	1795	1795	0
296	20250213	155300	226062047	1795	1795	1795	1795	0
297	20250213	155200	226062047	1795	1795	1795	1795	0
298	20250213	155100	226062047	1795	1795	1795	1795	0
299	20250213	155000	226062047	1795	1795	1795	1795	0
300	20250213	154900	226062047	1795	1795	1795	1795	0
301	20250213	154800	226062047	1795	1795	1795	1795	0
302	20250213	154700	226062047	1795	1795	1795	1795	514
303	20250213	154600	226062047	1795	1795	1795	1795	0
304	20250213	154500	226062047	1795	1795	1795	1795	0
305	20250213	154400	226062047	1795	1795	1795	1795	0
306	20250213	154300	226062047	1795	1795	1795	1795	0
307	20250213	154200	226062047	1795	1795	1795	1795	0
308	20250213	154100	226062047	1795	1795	1795	1795	0
309	20250213	154000	226062047	1795	1795	1795	1795	0
310	20250213	153900	226062047	1795	1795	1795	1795	0
311	20250213	153800	226062047	1795	1795	1795	1795	0
312	20250213	153700	226062047	1795	1795	1795	1795	0
313	20250213	153600	226062047	1795	1795	1795	1795	0
314	20250213	153500	226062047	1795	1795	1795	1795	0
315	20250213	153400	226062047	1795	1795	1795	1795	0
316	20250213	153300	226062047	1795	1795	1795	1795	0
317	20250213	153200	226062047	1795	1795	1795	1795	0
318	20250213	153100	226062047	1795	1795	1795	1795	0
319	20250213	153000	226062047	1795	1795	1795	1795	514
320	20250213	152900	225139417	1797	1797	1797	1797	0
321	20250213	152800	225139417	1797	1797	1797	1797	0
322	20250213	152700	225139417	1797	1797	1797	1797	0
323	20250213	152600	225139417	1797	1797	1797	1797	0
324	20250213	152500	225139417	1797	1797	1797	1797	0
325	20250213	152400	225139417	1797	1797	1797	1797	0
326	20250213	152300	225139417	1797	1797	1797	1797	0
327	20250213	152200	225139417	1797	1797	1797	1797	0
328	20250213	152100	225139417	1797	1797	1797	1797	0
329	20250213	152000	225139417	1797	1797	1797	1797	0
330	20250213	151900	225139417	1797	1796	1797	1796	2469
331	20250213	151800	220702953	1797	1797	1797	1795	531
332	20250213	151700	219749080	1787	1788	1788	1787	568
333	20250213	151600	218733514	1796	1796	1796	1796	0
334	20250213	151500	218733514	1796	1796	1796	1796	3
335	20250213	151400	218728126	1797	1797	1797	1797	25
336	20250213	151300	218683201	1797	1795	1797	1795	66
337	20250213	151200	218564674	1797	1797	1797	1797	6
338	20250213	151100	218553892	1798	1797	1798	1797	60
339	20250213	151000	218446071	1797	1795	1797	1795	100
340	20250213	150900	218266473	1797	1796	1797	1796	117
341	20250213	150800	218056340	1797	1796	1797	1796	100
342	20250213	150700	217876677	1798	1798	1798	1798	0
343	20250213	150600	217876677	1798	1798	1798	1798	0
344	20250213	150500	217876677	1798	1798	1798	1798	0
345	20250213	150400	217876677	1798	1793	1798	1793	91
346	20250213	150300	217713459	1789	1784	1789	1784	2128
347	20250213	150200	213911121	1787	1787	1787	1787	12
348	20250213	150100	213889677	1787	1788	1788	1787	11
349	20250213	150000	213870019	1789	1780	1789	1780	361
350	20250213	145900	213226824	1771	1773	1798	1771	4722
351	20250213	145800	204840095	1773	1773	1773	1773	0
352	20250213	145700	204840095	1773	1775	1775	1769	61
353	20250213	145600	204732122	1774	1772	1775	1772	450
354	20250213	145500	203934219	1772	1772	1772	1772	0
355	20250213	145400	203934219	1772	1770	1772	1770	1456
356	20250213	145300	201357097	1770	1770	1770	1770	0
357	20250213	145200	201357097	1770	1770	1770	1770	1
358	20250213	145100	201355327	1770	1770	1770	1770	49
359	20250213	145000	201268597	1770	1770	1770	1770	10
360	20250213	144900	201250897	1769	1769	1769	1769	300
361	20250213	144800	200720197	1769	1769	1769	1769	7
362	20250213	144700	200707814	1769	1769	1769	1769	1
363	20250213	144600	200706045	1769	1769	1769	1769	2
364	20250213	144500	200702507	1769	1769	1769	1769	20
365	20250213	144400	200667127	1769	1769	1769	1769	4
366	20250213	144300	200660051	1770	1763	1770	1763	285
367	20250213	144200	200156743	1766	1763	1766	1763	16
368	20250213	144100	200128526	1766	1766	1766	1766	1
369	20250213	144000	200126760	1762	1762	1762	1762	4
370	20250213	143900	200119712	1766	1766	1766	1766	0
371	20250213	143800	200119712	1766	1766	1766	1766	100
372	20250213	143700	199943112	1766	1766	1766	1766	50
373	20250213	143600	199854812	1766	1766	1766	1766	0
374	20250213	143500	199854812	1766	1766	1766	1766	60
375	20250213	143400	199748852	1766	1766	1766	1766	4
376	20250213	143300	199741788	1766	1765	1766	1762	627
377	20250213	143200	198636632	1765	1765	1765	1765	0
378	20250213	143100	198636632	1765	1765	1765	1765	333
379	20250213	143000	198048887	1765	1765	1765	1765	0
380	20250213	142900	198048887	1765	1765	1765	1765	0
381	20250213	142800	198048887	1765	1765	1765	1765	35
382	20250213	142700	197987112	1765	1764	1765	1761	410
383	20250213	142600	197264925	1765	1765	1765	1765	30
384	20250213	142500	197211975	1765	1765	1765	1765	0
385	20250213	142400	197211975	1765	1764	1765	1764	13
386	20250213	142300	197189033	1765	1765	1765	1765	0
387	20250213	142200	197189033	1765	1765	1765	1765	6
388	20250213	142100	197178443	1765	1765	1765	1765	0
389	20250213	142000	197178443	1765	1765	1765	1765	4
390	20250213	141900	197171383	1765	1764	1765	1764	210
391	20250213	141800	196800887	1764	1764	1764	1764	0
392	20250213	141700	196800887	1764	1764	1764	1764	50
393	20250213	141600	196712687	1764	1764	1764	1764	40
394	20250213	141500	196642127	1764	1764	1764	1764	0
395	20250213	141400	196642127	1764	1764	1764	1764	346
396	20250213	141300	196031783	1764	1764	1764	1764	0
397	20250213	141200	196031783	1764	1764	1764	1764	100
398	20250213	141100	195855383	1764	1764	1764	1764	0
399	20250213	141000	195855383	1764	1764	1764	1764	20
400	20250213	140900	195820103	1764	1763	1764	1763	80
401	20250213	140800	195679061	1763	1763	1763	1763	171
402	20250213	140700	195377588	1763	1763	1763	1763	87
403	20250213	140600	195224207	1763	1763	1763	1763	180
404	20250213	140500	194906867	1763	1763	1763	1763	0
405	20250213	140400	194906867	1763	1763	1763	1763	3
406	20250213	140300	194901578	1760	1760	1760	1760	863
407	20250213	140200	193382698	1760	1760	1760	1760	0
408	20250213	140100	193382698	1760	1760	1760	1760	0
409	20250213	140000	193382698	1760	1760	1760	1760	11
410	20250213	135900	193363338	1760	1762	1762	1760	925
411	20250213	135800	191733490	1762	1762	1762	1762	100
412	20250213	135700	191557290	1762	1762	1762	1762	0
413	20250213	135600	191557290	1762	1762	1762	1762	0
414	20250213	135500	191557290	1762	1762	1762	1762	0
415	20250213	135400	191557290	1762	1762	1762	1762	0
416	20250213	135300	191557290	1762	1762	1762	1762	100
417	20250213	135200	191381090	1762	1762	1762	1762	0
418	20250213	135100	191381090	1762	1762	1762	1762	0
419	20250213	135000	191381090	1762	1762	1762	1762	0
420	20250213	134900	191381090	1762	1762	1762	1762	585
421	20250213	134800	190350320	1762	1762	1762	1762	0
422	20250213	134700	190350320	1762	1759	1762	1759	563
423	20250213	134600	189359913	1762	1761	1762	1761	712
424	20250213	134500	188106069	1761	1759	1761	1759	500
425	20250213	134400	187226549	1759	1759	1759	1759	1
426	20250213	134300	187224790	1759	1759	1759	1759	100
427	20250213	134200	187048890	1759	1759	1759	1759	300
428	20250213	134100	186521190	1759	1759	1759	1759	0
429	20250213	134000	186521190	1759	1759	1759	1759	400
430	20250213	133900	185817590	1759	1759	1759	1759	1
431	20250213	133800	185815831	1759	1759	1759	1759	0
432	20250213	133700	185815831	1759	1759	1759	1759	2
433	20250213	133600	185812313	1759	1759	1759	1759	0
434	20250213	133500	185812313	1759	1759	1759	1759	0
435	20250213	133400	185812313	1759	1759	1759	1759	101
436	20250213	133300	185634654	1759	1759	1759	1759	2
437	20250213	133200	185631136	1759	1759	1759	1758	61
438	20250213	133100	185523848	1759	1759	1759	1759	0
439	20250213	133000	185523848	1759	1759	1759	1759	1
440	20250213	132900	185522089	1759	1759	1759	1759	54
441	20250213	132800	185427103	1759	1759	1759	1759	120
442	20250213	132700	185216023	1759	1759	1759	1759	0
443	20250213	132600	185216023	1759	1759	1759	1759	0
444	20250213	132500	185216023	1759	1759	1759	1759	0
445	20250213	132400	185216023	1759	1758	1759	1758	502
446	20250213	132300	184333505	1759	1759	1759	1759	50
447	20250213	132200	184245555	1759	1758	1759	1758	881
448	20250213	132100	182696754	1759	1759	1759	1759	0
449	20250213	132000	182696754	1759	1759	1759	1759	0
450	20250213	131900	182696754	1759	1759	1759	1759	301
451	20250213	131800	182167295	1761	1761	1761	1761	0
452	20250213	131700	182167295	1761	1760	1761	1760	365
453	20250213	131600	181524873	1761	1761	1761	1761	0
454	20250213	131500	181524873	1761	1761	1761	1761	1
455	20250213	131400	181523112	1761	1761	1761	1761	0
456	20250213	131300	181523112	1761	1761	1761	1761	0
457	20250213	131200	181523112	1761	1761	1761	1761	0
458	20250213	131100	181523112	1761	1761	1761	1761	14
459	20250213	131000	181498458	1761	1761	1761	1761	20
460	20250213	130900	181463238	1761	1761	1761	1761	0
461	20250213	130800	181463238	1761	1761	1761	1761	2
462	20250213	130700	181459716	1761	1761	1761	1761	0
463	20250213	130600	181459716	1761	1761	1761	1761	13
464	20250213	130500	181436823	1761	1761	1761	1761	0
465	20250213	130400	181436823	1761	1761	1761	1761	0
466	20250213	130300	181436823	1761	1761	1761	1761	0
467	20250213	130200	181436823	1761	1761	1761	1761	524
468	20250213	130100	180514059	1761	1761	1761	1761	1
469	20250213	130000	180512298	1761	1761	1761	1761	0
470	20250213	125900	180512298	1761	1761	1761	1761	2
471	20250213	125800	180508776	1761	1760	1761	1760	25
472	20250213	125700	180464774	1761	1761	1761	1761	0
473	20250213	125600	180464774	1761	1761	1761	1761	24
474	20250213	125500	180422510	1761	1761	1761	1761	0
475	20250213	125400	180422510	1761	1761	1761	1761	0
476	20250213	125300	180422510	1761	1761	1761	1761	28
477	20250213	125200	180373202	1761	1761	1761	1761	0
478	20250213	125100	180373202	1761	1760	1761	1759	1405
479	20250213	125000	177900803	1760	1760	1760	1760	0
480	20250213	124900	177900803	1760	1760	1760	1760	0
481	20250213	124800	177900803	1760	1760	1760	1760	0
482	20250213	124700	177900803	1760	1760	1760	1760	19
483	20250213	124600	177867363	1760	1759	1760	1759	112
484	20250213	124500	177670354	1759	1759	1759	1759	29
485	20250213	124400	177619343	1759	1759	1759	1759	15
486	20250213	124300	177592958	1759	1759	1759	1759	21
487	20250213	124200	177556019	1759	1759	1759	1759	24
488	20250213	124100	177513803	1759	1759	1759	1759	40
489	20250213	124000	177443443	1759	1759	1759	1759	215
490	20250213	123900	177065258	1759	1759	1759	1759	33
491	20250213	123800	177007211	1759	1759	1759	1759	1
492	20250213	123700	177005452	1759	1758	1759	1758	22
493	20250213	123600	176966771	1759	1759	1759	1759	10
494	20250213	123500	176949181	1759	1759	1759	1759	0
495	20250213	123400	176949181	1759	1758	1759	1755	241
496	20250213	123300	176526190	1759	1759	1759	1759	0
497	20250213	123200	176526190	1759	1758	1759	1758	234
498	20250213	123100	176114817	1758	1758	1758	1758	2
499	20250213	123000	176111301	1757	1757	1757	1757	10
500	20250213	122900	176093731	1758	1758	1758	1758	1
501	20250213	122800	176091973	1758	1758	1758	1758	13
502	20250213	122700	176069119	1758	1758	1758	1758	0
503	20250213	122600	176069119	1758	1758	1758	1758	100
504	20250213	122500	175893319	1758	1759	1759	1758	151
505	20250213	122400	175627711	1759	1758	1759	1758	14
506	20250213	122300	175603087	1759	1759	1759	1759	293
507	20250213	122200	175087700	1759	1761	1761	1759	303
508	20250213	122100	174554720	1759	1760	1761	1759	928
509	20250213	122000	172921646	1760	1760	1760	1760	80
510	20250213	121900	172780846	1760	1760	1760	1760	139
511	20250213	121800	172536206	1760	1760	1760	1760	0
512	20250213	121700	172536206	1760	1759	1760	1758	19
513	20250213	121600	172502786	1759	1759	1759	1759	117
514	20250213	121500	172296983	1760	1760	1760	1760	0
515	20250213	121400	172296983	1760	1760	1760	1760	5
516	20250213	121300	172288183	1760	1760	1760	1760	0
517	20250213	121200	172288183	1760	1760	1760	1760	0
518	20250213	121100	172288183	1760	1760	1760	1760	0
519	20250213	121000	172288183	1760	1760	1760	1760	0
520	20250213	120900	172288183	1760	1760	1760	1760	100
521	20250213	120800	172112183	1760	1760	1760	1760	0
522	20250213	120700	172112183	1760	1756	1760	1756	1423
523	20250213	120600	169610679	1756	1756	1756	1756	30
524	20250213	120500	169557999	1756	1756	1756	1756	100
525	20250213	120400	169382399	1755	1755	1755	1755	0
526	20250213	120300	169382399	1755	1755	1755	1755	300
527	20250213	120200	168855899	1755	1755	1755	1755	0
528	20250213	120100	168855899	1755	1755	1755	1755	0
529	20250213	120000	168855899	1755	1755	1755	1755	139
530	20250213	115900	168611954	1755	1755	1755	1755	210
531	20250213	115800	168243404	1755	1755	1755	1755	10
532	20250213	115700	168225854	1758	1758	1758	1758	0
533	20250213	115600	168225854	1758	1758	1758	1758	0
534	20250213	115500	168225854	1758	1758	1758	1758	0
535	20250213	115400	168225854	1758	1758	1758	1758	0
536	20250213	115300	168225854	1758	1758	1758	1758	0
537	20250213	115200	168225854	1758	1758	1758	1758	0
538	20250213	115100	168225854	1758	1758	1758	1758	0
539	20250213	115000	168225854	1758	1758	1758	1758	0
540	20250213	114900	168225854	1758	1758	1758	1758	0
541	20250213	114800	168225854	1758	1758	1758	1758	0
542	20250213	114700	168225854	1758	1758	1758	1758	0
543	20250213	114600	168225854	1758	1748	1758	1748	106
544	20250213	114500	168040546	1750	1750	1750	1750	0
545	20250213	114400	168040546	1750	1750	1750	1750	28
546	20250213	114300	167991546	1750	1757	1757	1735	12135
547	20250213	114200	146870610	1757	1747	1757	1747	250
548	20250213	114100	146433751	1747	1747	1747	1747	2
549	20250213	114000	146430257	1747	1747	1747	1747	10
550	20250213	113900	146412787	1757	1757	1757	1757	0
551	20250213	113800	146412787	1757	1746	1757	1745	6001
552	20250213	113700	135940806	1760	1760	1760	1760	2
553	20250213	113600	135937286	1762	1761	1762	1761	101
554	20250213	113500	135759424	1761	1761	1761	1761	101
555	20250213	113400	135581563	1742	1745	1745	1742	3941
556	20250213	113300	128714898	1745	1761	1761	1745	16213
557	20250213	113200	100390930	1762	1762	1762	1762	10
558	20250213	113100	100373310	1763	1746	1763	1745	286
559	20250213	113000	99874185	1764	1765	1766	1740	2952
560	20250213	112900	94713604	1765	1766	1766	1746	3155
561	20250213	112800	89196771	1766	1757	1766	1749	3571
562	20250213	112700	82940220	1777	1777	1777	1759	802
563	20250213	112600	81529294	1757	1759	1759	1757	750
564	20250213	112500	80210926	1779	1764	1779	1757	2127
565	20250213	112400	76467456	1779	1768	1779	1764	501
566	20250213	112300	75582157	1779	1768	1779	1768	112
567	20250213	112200	75384020	1779	1769	1779	1768	2419
568	20250213	112100	71107106	1768	1780	1780	1768	1011
569	20250213	112000	69307658	1780	1780	1780	1780	0
570	20250213	111900	69307658	1780	1770	1780	1770	1002
571	20250213	111800	67534098	1780	1779	1780	1779	1125
572	20250213	111700	65532643	1779	1779	1779	1779	0
573	20250213	111600	65532643	1779	1769	1779	1769	5
574	20250213	111500	65523768	1779	1779	1779	1779	100
575	20250213	111400	65345868	1779	1779	1779	1779	21
576	20250213	111300	65308509	1779	1779	1779	1779	0
577	20250213	111200	65308509	1779	1779	1779	1779	0
578	20250213	111100	65308509	1779	1779	1779	1779	10
579	20250213	111000	65290719	1779	1779	1779	1779	255
580	20250213	110900	64837074	1779	1779	1779	1779	852
581	20250213	110800	63321366	1779	1779	1780	1779	12
582	20250213	110700	63300015	1779	1778	1779	1778	77
583	20250213	110600	63163061	1778	1778	1778	1778	1
584	20250213	110500	63161283	1780	1780	1780	1780	0
585	20250213	110400	63161283	1780	1770	1780	1764	1213
586	20250213	110300	61021005	1780	1780	1780	1780	0
587	20250213	110200	61021005	1780	1781	1781	1780	7
588	20250213	110100	61008540	1791	1772	1791	1770	501
589	20250213	110000	60121323	1792	1780	1792	1780	257
590	20250213	105900	59663795	1780	1780	1780	1780	0
591	20250213	105800	59663795	1780	1794	1794	1770	912
592	20250213	105700	58048508	1794	1778	1794	1770	2662
593	20250213	105600	53322893	1795	1794	1795	1794	174
594	20250213	105500	53010736	1794	1794	1794	1794	0
595	20250213	105400	53010736	1794	1794	1794	1774	19
596	20250213	105300	52976671	1793	1780	1793	1780	1195
597	20250213	105200	50835056	1780	1771	1780	1770	1572
598	20250213	105100	48050751	1794	1784	1794	1770	253
599	20250213	105000	47599203	1795	1805	1805	1784	1005
600	20250213	104900	45805473	1806	1792	1806	1783	725
601	20250213	104800	44509727	1804	1804	1804	1804	48
602	20250213	104700	44423135	1804	1804	1804	1804	0
603	20250213	104600	44423135	1804	1804	1804	1804	17
604	20250213	104500	44392467	1804	1796	1804	1792	301
605	20250213	104400	43852974	1806	1806	1806	1806	0
606	20250213	104300	43852974	1806	1806	1806	1806	0
607	20250213	104200	43852974	1806	1806	1806	1806	8
608	20250213	104100	43838526	1806	1806	1806	1806	0
609	20250213	104000	43838526	1806	1806	1806	1806	5
610	20250213	103900	43829496	1807	1807	1807	1807	0
611	20250213	103800	43829496	1807	1806	1807	1806	43
612	20250213	103700	43751837	1796	1797	1797	1796	570
613	20250213	103600	42728091	1807	1806	1807	1806	61
614	20250213	103500	42617924	1807	1795	1807	1794	1063
615	20250213	103400	40701607	1808	1808	1808	1808	0
616	20250213	103300	40701607	1808	1808	1808	1808	0
617	20250213	103200	40701607	1808	1808	1808	1808	0
618	20250213	103100	40701607	1808	1808	1808	1808	0
619	20250213	103000	40701607	1808	1808	1808	1808	0
620	20250213	102900	40701607	1808	1808	1808	1808	1
621	20250213	102800	40699799	1808	1805	1808	1790	337
622	20250213	102700	40094008	1805	1800	1805	1799	291
623	20250213	102600	39570307	1805	1805	1805	1805	278
624	20250213	102500	39068517	1805	1805	1805	1805	10
625	20250213	102400	39050467	1805	1799	1805	1799	53
626	20250213	102300	38954934	1805	1805	1805	1805	8
627	20250213	102200	38940494	1805	1805	1805	1805	53
628	20250213	102100	38844829	1806	1806	1806	1806	0
629	20250213	102000	38844829	1806	1806	1806	1806	0
630	20250213	101900	38844829	1806	1800	1806	1800	59
631	20250213	101800	38738617	1807	1807	1807	1800	164
632	20250213	101700	38443389	1807	1807	1807	1807	0
633	20250213	101600	38443389	1807	1807	1807	1807	2
634	20250213	101500	38439775	1800	1800	1800	1800	46
635	20250213	101400	38356975	1807	1807	1807	1807	0
636	20250213	101300	38356975	1807	1807	1807	1807	10
637	20250213	101200	38338905	1808	1808	1808	1800	69
638	20250213	101100	38214217	1808	1803	1808	1800	2950
639	20250213	101000	32900511	1808	1808	1808	1808	3
640	20250213	100900	32895087	1808	1808	1808	1808	507
641	20250213	100800	31978431	1809	1809	1809	1809	0
642	20250213	100700	31978431	1809	1809	1809	1809	1
643	20250213	100600	31976622	1809	1802	1809	1802	502
644	20250213	100500	31072004	1810	1802	1810	1802	352
645	20250213	100400	30437684	1802	1802	1802	1801	129
646	20250213	100300	30205245	1810	1810	1810	1802	25
647	20250213	100200	30160139	1810	1810	1810	1810	0
648	20250213	100100	30160139	1810	1810	1810	1810	1
649	20250213	100000	30158329	1812	1812	1812	1812	0
650	20250213	095900	30158329	1812	1812	1812	1812	0
651	20250213	095800	30158329	1812	1812	1812	1812	1
652	20250213	095700	30156517	1813	1813	1813	1813	0
653	20250213	095600	30156517	1813	1813	1813	1813	0
654	20250213	095500	30156517	1813	1813	1813	1813	0
655	20250213	095400	30156517	1813	1811	1813	1811	14
656	20250213	095300	30131159	1812	1811	1812	1811	120
657	20250213	095200	29913755	1813	1810	1813	1800	1143
658	20250213	095100	27854365	1810	1810	1810	1810	0
659	20250213	095000	27854365	1810	1810	1810	1810	0
660	20250213	094900	27854365	1810	1806	1810	1806	120
661	20250213	094800	27637473	1806	1806	1806	1804	939
662	20250213	094700	25941858	1806	1806	1806	1806	5
663	20250213	094600	25932828	1808	1808	1808	1808	61
664	20250213	094500	25822540	1808	1808	1808	1808	2
665	20250213	094400	25818924	1808	1808	1808	1808	30
666	20250213	094300	25764684	1808	1808	1808	1808	9
667	20250213	094200	25748412	1808	1809	1809	1808	4
668	20250213	094100	25741177	1804	1804	1804	1804	50
669	20250213	094000	25650977	1809	1809	1809	1809	11
670	20250213	093900	25631078	1810	1805	1810	1804	121
671	20250213	093800	25412723	1811	1806	1811	1805	682
672	20250213	093700	24181201	1813	1813	1813	1813	0
673	20250213	093600	24181201	1813	1813	1813	1813	0
674	20250213	093500	24181201	1813	1813	1813	1813	0
675	20250213	093400	24181201	1813	1813	1813	1813	0
676	20250213	093300	24181201	1813	1813	1813	1813	0
677	20250213	093200	24181201	1813	1807	1813	1805	2333
678	20250213	093100	19968035	1807	1807	1807	1807	1
679	20250213	093000	19966228	1813	1813	1813	1813	0
680	20250213	092900	19966228	1813	1807	1813	1806	1006
681	20250213	092800	18148425	1813	1805	1813	1805	307
682	20250213	092700	17594242	1813	1814	1814	1806	2114
683	20250213	092600	13765053	1814	1814	1814	1814	25
684	20250213	092500	13719703	1814	1814	1814	1814	77
685	20250213	092400	13580025	1815	1815	1815	1815	0
686	20250213	092300	13580025	1815	1816	1816	1806	1859
687	20250213	092200	10215851	1806	1806	1806	1806	198
688	20250213	092100	9858263	1816	1808	1817	1805	943
689	20250213	092000	8155107	1819	1819	1819	1819	9
690	20250213	091900	8138736	1820	1819	1820	1819	121
691	20250213	091800	7918636	1820	1820	1820	1820	40
692	20250213	091700	7845836	1819	1818	1819	1818	254
693	20250213	091600	7383960	1819	1808	1819	1808	99
694	20250213	091500	7204916	1808	1806	1808	1805	162
695	20250213	091400	6912485	1809	1803	1809	1803	72
696	20250213	091300	6782657	1803	1803	1809	1803	283
697	20250213	091200	6272390	1809	1805	1809	1804	30
698	20250213	091100	6218251	1809	1809	1809	1809	0
699	20250213	091000	6218251	1809	1809	1809	1809	925
700	20250213	090900	4544926	1819	1817	1819	1817	3
701	20250213	090800	4539471	1819	1809	1819	1809	22
702	20250213	090700	4499653	1820	1820	1820	1820	0
703	20250213	090600	4499653	1820	1821	1821	1819	77
704	20250213	090500	4359581	1809	1822	1822	1809	196
705	20250213	090400	4004280	1822	1808	1822	1808	463
706	20250213	090300	3166198	1809	1809	1809	1809	0
707	20250213	090200	3166198	1809	1809	1809	1809	91
708	20250213	090100	3001579	1809	1809	1810	1809	1286
709	20250213	090000	675204	1809	1805	1809	1805	374