KissMeData/229000/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	205200	77833732	1880	1880	1880	1880	1894
3	20250212	205100	77833732	1880	1880	1880	1880	0
4	20250212	205000	77833732	1880	1880	1880	1880	0
5	20250212	204900	77833732	1880	1880	1880	1880	0
6	20250212	204800	77833732	1880	1880	1880	1880	0
7	20250212	204700	77833732	1880	1880	1880	1880	0
8	20250212	204600	77833732	1880	1880	1880	1880	0
9	20250212	204500	77833732	1880	1880	1880	1880	0
10	20250212	204400	77833732	1880	1880	1880	1880	0
11	20250212	204300	77833732	1880	1880	1880	1880	0
12	20250212	204200	77833732	1880	1880	1880	1880	0
13	20250212	204100	77833732	1880	1880	1880	1880	0
14	20250212	204000	77833732	1880	1880	1880	1880	0
15	20250212	203900	77833732	1880	1880	1880	1880	0
16	20250212	203800	77833732	1880	1880	1880	1880	0
17	20250212	203700	77833732	1880	1880	1880	1880	0
18	20250212	203600	77833732	1880	1880	1880	1880	0
19	20250212	203500	77833732	1880	1880	1880	1880	0
20	20250212	203400	77833732	1880	1880	1880	1880	0
21	20250212	203300	77833732	1880	1880	1880	1880	0
22	20250212	203200	77833732	1880	1880	1880	1880	0
23	20250212	203100	77833732	1880	1880	1880	1880	0
24	20250212	203000	77833732	1880	1880	1880	1880	0
25	20250212	202900	77833732	1880	1880	1880	1880	0
26	20250212	202800	77833732	1880	1880	1880	1880	0
27	20250212	202700	77833732	1880	1880	1880	1880	0
28	20250212	202600	77833732	1880	1880	1880	1880	0
29	20250212	202500	77833732	1880	1880	1880	1880	0
30	20250212	202400	77833732	1880	1880	1880	1880	0
31	20250212	202300	77833732	1880	1880	1880	1880	0
32	20250212	202200	77833732	1880	1880	1880	1880	1894
33	20250212	202100	77833732	1880	1880	1880	1880	0
34	20250212	202000	77833732	1880	1880	1880	1880	0
35	20250212	201900	77833732	1880	1880	1880	1880	0
36	20250212	201800	77833732	1880	1880	1880	1880	0
37	20250212	201700	77833732	1880	1880	1880	1880	0
38	20250212	201600	77833732	1880	1880	1880	1880	0
39	20250212	201500	77833732	1880	1880	1880	1880	0
40	20250212	201400	77833732	1880	1880	1880	1880	0
41	20250212	201300	77833732	1880	1880	1880	1880	0
42	20250212	201200	77833732	1880	1880	1880	1880	0
43	20250212	201100	77833732	1880	1880	1880	1880	0
44	20250212	201000	77833732	1880	1880	1880	1880	0
45	20250212	200900	77833732	1880	1880	1880	1880	0
46	20250212	200800	77833732	1880	1880	1880	1880	0
47	20250212	200700	77833732	1880	1880	1880	1880	0
48	20250212	200600	77833732	1880	1880	1880	1880	0
49	20250212	200500	77833732	1880	1880	1880	1880	0
50	20250212	200400	77833732	1880	1880	1880	1880	0
51	20250212	200300	77833732	1880	1880	1880	1880	0
52	20250212	200200	77833732	1880	1880	1880	1880	0
53	20250212	200100	77833732	1880	1880	1880	1880	0
54	20250212	200000	77833732	1880	1880	1880	1880	0
55	20250212	195900	77833732	1880	1880	1880	1880	0
56	20250212	195800	77833732	1880	1880	1880	1880	0
57	20250212	195700	77833732	1880	1880	1880	1880	0
58	20250212	195600	77833732	1880	1880	1880	1880	0
59	20250212	195500	77833732	1880	1880	1880	1880	0
60	20250212	195400	77833732	1880	1880	1880	1880	0
61	20250212	195300	77833732	1880	1880	1880	1880	0
62	20250212	195200	77833732	1880	1880	1880	1880	1894
63	20250212	195100	77833732	1880	1880	1880	1880	0
64	20250212	195000	77833732	1880	1880	1880	1880	0
65	20250212	194900	77833732	1880	1880	1880	1880	0
66	20250212	194800	77833732	1880	1880	1880	1880	0
67	20250212	194700	77833732	1880	1880	1880	1880	0
68	20250212	194600	77833732	1880	1880	1880	1880	0
69	20250212	194500	77833732	1880	1880	1880	1880	0
70	20250212	194400	77833732	1880	1880	1880	1880	0
71	20250212	194300	77833732	1880	1880	1880	1880	0
72	20250212	194200	77833732	1880	1880	1880	1880	0
73	20250212	194100	77833732	1880	1880	1880	1880	0
74	20250212	194000	77833732	1880	1880	1880	1880	0
75	20250212	193900	77833732	1880	1880	1880	1880	0
76	20250212	193800	77833732	1880	1880	1880	1880	0
77	20250212	193700	77833732	1880	1880	1880	1880	0
78	20250212	193600	77833732	1880	1880	1880	1880	0
79	20250212	193500	77833732	1880	1880	1880	1880	0
80	20250212	193400	77833732	1880	1880	1880	1880	0
81	20250212	193300	77833732	1880	1880	1880	1880	0
82	20250212	193200	77833732	1880	1880	1880	1880	0
83	20250212	193100	77833732	1880	1880	1880	1880	0
84	20250212	193000	77833732	1880	1880	1880	1880	0
85	20250212	192900	77833732	1880	1880	1880	1880	0
86	20250212	192800	77833732	1880	1880	1880	1880	0
87	20250212	192700	77833732	1880	1880	1880	1880	0
88	20250212	192600	77833732	1880	1880	1880	1880	0
89	20250212	192500	77833732	1880	1880	1880	1880	0
90	20250212	192400	77833732	1880	1880	1880	1880	0
91	20250212	192300	77833732	1880	1880	1880	1880	0
92	20250212	192200	77833732	1880	1880	1880	1880	1894
93	20250212	192100	77833732	1880	1880	1880	1880	0
94	20250212	192000	77833732	1880	1880	1880	1880	0
95	20250212	191900	77833732	1880	1880	1880	1880	0
96	20250212	191800	77833732	1880	1880	1880	1880	0
97	20250212	191700	77833732	1880	1880	1880	1880	0
98	20250212	191600	77833732	1880	1880	1880	1880	0
99	20250212	191500	77833732	1880	1880	1880	1880	0
100	20250212	191400	77833732	1880	1880	1880	1880	0
101	20250212	191300	77833732	1880	1880	1880	1880	0
102	20250212	191200	77833732	1880	1880	1880	1880	0
103	20250212	191100	77833732	1880	1880	1880	1880	0
104	20250212	191000	77833732	1880	1880	1880	1880	0
105	20250212	190900	77833732	1880	1880	1880	1880	0
106	20250212	190800	77833732	1880	1880	1880	1880	0
107	20250212	190700	77833732	1880	1880	1880	1880	0
108	20250212	190600	77833732	1880	1880	1880	1880	0
109	20250212	190500	77833732	1880	1880	1880	1880	0
110	20250212	190400	77833732	1880	1880	1880	1880	0
111	20250212	190300	77833732	1880	1880	1880	1880	0
112	20250212	190200	77833732	1880	1880	1880	1880	0
113	20250212	190100	77833732	1880	1880	1880	1880	0
114	20250212	190000	77833732	1880	1880	1880	1880	0
115	20250212	185900	77833732	1880	1880	1880	1880	0
116	20250212	185800	77833732	1880	1880	1880	1880	0
117	20250212	185700	77833732	1880	1880	1880	1880	0
118	20250212	185600	77833732	1880	1880	1880	1880	0
119	20250212	185500	77833732	1880	1880	1880	1880	0
120	20250212	185400	77833732	1880	1880	1880	1880	0
121	20250212	185300	77833732	1880	1880	1880	1880	0
122	20250212	185200	77833732	1880	1880	1880	1880	1894
123	20250212	185100	77833732	1880	1880	1880	1880	0
124	20250212	185000	77833732	1880	1880	1880	1880	0
125	20250212	184900	77833732	1880	1880	1880	1880	0
126	20250212	184800	77833732	1880	1880	1880	1880	0
127	20250212	184700	77833732	1880	1880	1880	1880	0
128	20250212	184600	77833732	1880	1880	1880	1880	0
129	20250212	184500	77833732	1880	1880	1880	1880	0
130	20250212	184400	77833732	1880	1880	1880	1880	0
131	20250212	184300	77833732	1880	1880	1880	1880	0
132	20250212	184200	77833732	1880	1880	1880	1880	0
133	20250212	184100	77833732	1880	1880	1880	1880	0
134	20250212	184000	77833732	1880	1880	1880	1880	0
135	20250212	183900	77833732	1880	1880	1880	1880	0
136	20250212	183800	77833732	1880	1880	1880	1880	0
137	20250212	183700	77833732	1880	1880	1880	1880	0
138	20250212	183600	77833732	1880	1880	1880	1880	0
139	20250212	183500	77833732	1880	1880	1880	1880	0
140	20250212	183400	77833732	1880	1880	1880	1880	0
141	20250212	183300	77833732	1880	1880	1880	1880	0
142	20250212	183200	77833732	1880	1880	1880	1880	0
143	20250212	183100	77833732	1880	1880	1880	1880	0
144	20250212	183000	77833732	1880	1880	1880	1880	0
145	20250212	182900	77833732	1880	1880	1880	1880	0
146	20250212	182800	77833732	1880	1880	1880	1880	0
147	20250212	182700	77833732	1880	1880	1880	1880	0
148	20250212	182600	77833732	1880	1880	1880	1880	0
149	20250212	182500	77833732	1880	1880	1880	1880	0
150	20250212	182400	77833732	1880	1880	1880	1880	0
151	20250212	182300	77833732	1880	1880	1880	1880	0
152	20250212	182200	77833732	1880	1880	1880	1880	1894
153	20250212	182100	77833732	1880	1880	1880	1880	0
154	20250212	182000	77833732	1880	1880	1880	1880	0
155	20250212	181900	77833732	1880	1880	1880	1880	0
156	20250212	181800	77833732	1880	1880	1880	1880	0
157	20250212	181700	77833732	1880	1880	1880	1880	0
158	20250212	181600	77833732	1880	1880	1880	1880	0
159	20250212	181500	77833732	1880	1880	1880	1880	0
160	20250212	181400	77833732	1880	1880	1880	1880	0
161	20250212	181300	77833732	1880	1880	1880	1880	0
162	20250212	181200	77833732	1880	1880	1880	1880	0
163	20250212	181100	77833732	1880	1880	1880	1880	0
164	20250212	181000	77833732	1880	1880	1880	1880	0
165	20250212	180900	77833732	1880	1880	1880	1880	0
166	20250212	180800	77833732	1880	1880	1880	1880	0
167	20250212	180700	77833732	1880	1880	1880	1880	0
168	20250212	180600	77833732	1880	1880	1880	1880	0
169	20250212	180500	77833732	1880	1880	1880	1880	0
170	20250212	180400	77833732	1880	1880	1880	1880	0
171	20250212	180300	77833732	1880	1880	1880	1880	0
172	20250212	180200	77833732	1880	1880	1880	1880	0
173	20250212	180100	77833732	1880	1880	1880	1880	0
174	20250212	180000	77833732	1880	1880	1880	1880	0
175	20250212	175900	77833732	1880	1880	1880	1880	0
176	20250212	175800	77833732	1880	1880	1880	1880	0
177	20250212	175700	77833732	1880	1880	1880	1880	0
178	20250212	175600	77833732	1880	1880	1880	1880	0
179	20250212	175500	77833732	1880	1880	1880	1880	0
180	20250212	175400	77833732	1880	1880	1880	1880	0
181	20250212	175300	77833732	1880	1880	1880	1880	0
182	20250212	175200	77833732	1880	1880	1880	1880	1894
183	20250212	175100	77833732	1880	1880	1880	1880	0
184	20250212	175000	77833732	1880	1880	1880	1880	0
185	20250212	174900	77833732	1880	1880	1880	1880	0
186	20250212	174800	77833732	1880	1880	1880	1880	0
187	20250212	174700	77833732	1880	1880	1880	1880	0
188	20250212	174600	77833732	1880	1880	1880	1880	0
189	20250212	174500	77833732	1880	1880	1880	1880	0
190	20250212	174400	77833732	1880	1880	1880	1880	0
191	20250212	174300	77833732	1880	1880	1880	1880	0
192	20250212	174200	77833732	1880	1880	1880	1880	0
193	20250212	174100	77833732	1880	1880	1880	1880	0
194	20250212	174000	77833732	1880	1880	1880	1880	0
195	20250212	173900	77833732	1880	1880	1880	1880	0
196	20250212	173800	77833732	1880	1880	1880	1880	0
197	20250212	173700	77833732	1880	1880	1880	1880	0
198	20250212	173600	77833732	1880	1880	1880	1880	0
199	20250212	173500	77833732	1880	1880	1880	1880	0
200	20250212	173400	77833732	1880	1880	1880	1880	0
201	20250212	173300	77833732	1880	1880	1880	1880	0
202	20250212	173200	77833732	1880	1880	1880	1880	0
203	20250212	173100	77833732	1880	1880	1880	1880	0
204	20250212	173000	77833732	1880	1880	1880	1880	0
205	20250212	172900	77833732	1880	1880	1880	1880	0
206	20250212	172800	77833732	1880	1880	1880	1880	0
207	20250212	172700	77833732	1880	1880	1880	1880	0
208	20250212	172600	77833732	1880	1880	1880	1880	0
209	20250212	172500	77833732	1880	1880	1880	1880	0
210	20250212	172400	77833732	1880	1880	1880	1880	0
211	20250212	172300	77833732	1880	1880	1880	1880	0
212	20250212	172200	77833732	1880	1880	1880	1880	1894
213	20250212	172100	77833732	1880	1880	1880	1880	0
214	20250212	172000	77833732	1880	1880	1880	1880	0
215	20250212	171900	77833732	1880	1880	1880	1880	0
216	20250212	171800	77833732	1880	1880	1880	1880	0
217	20250212	171700	77833732	1880	1880	1880	1880	0
218	20250212	171600	77833732	1880	1880	1880	1880	0
219	20250212	171500	77833732	1880	1880	1880	1880	0
220	20250212	171400	77833732	1880	1880	1880	1880	0
221	20250212	171300	77833732	1880	1880	1880	1880	0
222	20250212	171200	77833732	1880	1880	1880	1880	0
223	20250212	171100	77833732	1880	1880	1880	1880	0
224	20250212	171000	77833732	1880	1880	1880	1880	0
225	20250212	170900	77833732	1880	1880	1880	1880	0
226	20250212	170800	77833732	1880	1880	1880	1880	0
227	20250212	170700	77833732	1880	1880	1880	1880	0
228	20250212	170600	77833732	1880	1880	1880	1880	0
229	20250212	170500	77833732	1880	1880	1880	1880	0
230	20250212	170400	77833732	1880	1880	1880	1880	0
231	20250212	170300	77833732	1880	1880	1880	1880	0
232	20250212	170200	77833732	1880	1880	1880	1880	0
233	20250212	170100	77833732	1880	1880	1880	1880	0
234	20250212	170000	77833732	1880	1880	1880	1880	0
235	20250212	165900	77833732	1880	1880	1880	1880	0
236	20250212	165800	77833732	1880	1880	1880	1880	0
237	20250212	165700	77833732	1880	1880	1880	1880	0
238	20250212	165600	77833732	1880	1880	1880	1880	0
239	20250212	165500	77833732	1880	1880	1880	1880	0
240	20250212	165400	77833732	1880	1880	1880	1880	0
241	20250212	165300	77833732	1880	1880	1880	1880	0
242	20250212	165200	77833732	1880	1880	1880	1880	1894
243	20250212	165100	77833732	1880	1880	1880	1880	0
244	20250212	165000	77833732	1880	1880	1880	1880	0
245	20250212	164900	77833732	1880	1880	1880	1880	0
246	20250212	164800	77833732	1880	1880	1880	1880	0
247	20250212	164700	77833732	1880	1880	1880	1880	0
248	20250212	164600	77833732	1880	1880	1880	1880	0
249	20250212	164500	77833732	1880	1880	1880	1880	0
250	20250212	164400	77833732	1880	1880	1880	1880	0
251	20250212	164300	77833732	1880	1880	1880	1880	0
252	20250212	164200	77833732	1880	1880	1880	1880	0
253	20250212	164100	77833732	1880	1880	1880	1880	0
254	20250212	164000	77833732	1880	1880	1880	1880	0
255	20250212	163900	77833732	1880	1880	1880	1880	0
256	20250212	163800	77833732	1880	1880	1880	1880	0
257	20250212	163700	77833732	1880	1880	1880	1880	0
258	20250212	163600	77833732	1880	1880	1880	1880	0
259	20250212	163500	77833732	1880	1880	1880	1880	0
260	20250212	163400	77833732	1880	1880	1880	1880	0
261	20250212	163300	77833732	1880	1880	1880	1880	0
262	20250212	163200	77833732	1880	1880	1880	1880	0
263	20250212	163100	77833732	1880	1880	1880	1880	0
264	20250212	163000	77833732	1880	1880	1880	1880	0
265	20250212	162900	77833732	1880	1880	1880	1880	0
266	20250212	162800	77833732	1880	1880	1880	1880	0
267	20250212	162700	77833732	1880	1880	1880	1880	0
268	20250212	162600	77833732	1880	1880	1880	1880	0
269	20250212	162500	77833732	1880	1880	1880	1880	0
270	20250212	162400	77833732	1880	1880	1880	1880	0
271	20250212	162300	77833732	1880	1880	1880	1880	0
272	20250212	162200	77833732	1880	1880	1880	1880	1894
273	20250212	162100	77833732	1880	1880	1880	1880	0
274	20250212	162000	77833732	1880	1880	1880	1880	0
275	20250212	161900	77833732	1880	1880	1880	1880	0
276	20250212	161800	77833732	1880	1880	1880	1880	0
277	20250212	161700	77833732	1880	1880	1880	1880	0
278	20250212	161600	77833732	1880	1880	1880	1880	0
279	20250212	161500	77833732	1880	1880	1880	1880	0
280	20250212	161400	77833732	1880	1880	1880	1880	0
281	20250212	161300	77833732	1880	1880	1880	1880	0
282	20250212	161200	77833732	1880	1880	1880	1880	0
283	20250212	161100	77833732	1880	1880	1880	1880	0
284	20250212	161000	77833732	1880	1880	1880	1880	0
285	20250212	160900	77833732	1880	1880	1880	1880	0
286	20250212	160800	77833732	1880	1880	1880	1880	0
287	20250212	160700	77833732	1880	1880	1880	1880	0
288	20250212	160600	77833732	1880	1880	1880	1880	0
289	20250212	160500	77833732	1880	1880	1880	1880	0
290	20250212	160400	77833732	1880	1880	1880	1880	0
291	20250212	160300	77833732	1880	1880	1880	1880	0
292	20250212	160200	77833732	1880	1880	1880	1880	0
293	20250212	160100	77833732	1880	1880	1880	1880	0
294	20250212	160000	77833732	1880	1880	1880	1880	0
295	20250212	155900	77833732	1880	1880	1880	1880	0
296	20250212	155800	77833732	1880	1880	1880	1880	0
297	20250212	155700	77833732	1880	1880	1880	1880	0
298	20250212	155600	77833732	1880	1880	1880	1880	0
299	20250212	155500	77833732	1880	1880	1880	1880	0
300	20250212	155400	77833732	1880	1880	1880	1880	0
301	20250212	155300	77833732	1880	1880	1880	1880	0
302	20250212	155200	77833732	1880	1880	1880	1880	1894
303	20250212	155100	77833732	1880	1880	1880	1880	0
304	20250212	155000	77833732	1880	1880	1880	1880	0
305	20250212	154900	77833732	1880	1880	1880	1880	0
306	20250212	154800	77833732	1880	1880	1880	1880	0
307	20250212	154700	77833732	1880	1880	1880	1880	0
308	20250212	154600	77833732	1880	1880	1880	1880	0
309	20250212	154500	77833732	1880	1880	1880	1880	0
310	20250212	154400	77833732	1880	1880	1880	1880	0
311	20250212	154300	77833732	1880	1880	1880	1880	0
312	20250212	154200	77833732	1880	1880	1880	1880	0
313	20250212	154100	77833732	1880	1880	1880	1880	0
314	20250212	154000	77833732	1880	1880	1880	1880	0
315	20250212	153900	77833732	1880	1880	1880	1880	0
316	20250212	153800	77833732	1880	1880	1880	1880	0
317	20250212	153700	77833732	1880	1880	1880	1880	0
318	20250212	153600	77833732	1880	1880	1880	1880	0
319	20250212	153500	77833732	1880	1880	1880	1880	0
320	20250212	153400	77833732	1880	1880	1880	1880	0
321	20250212	153300	77833732	1880	1880	1880	1880	0
322	20250212	153200	77833732	1880	1880	1880	1880	0
323	20250212	153100	77833732	1880	1880	1880	1880	0
324	20250212	153000	77833732	1880	1880	1880	1880	1894
325	20250212	152900	74273012	1880	1880	1880	1880	0
326	20250212	152800	74273012	1880	1880	1880	1880	0
327	20250212	152700	74273012	1880	1880	1880	1880	0
328	20250212	152600	74273012	1880	1880	1880	1880	0
329	20250212	152500	74273012	1880	1880	1880	1880	0
330	20250212	152400	74273012	1880	1880	1880	1880	0
331	20250212	152300	74273012	1880	1880	1880	1880	0
332	20250212	152200	74273012	1880	1880	1880	1880	0
333	20250212	152100	74273012	1880	1880	1880	1880	0
334	20250212	152000	74273012	1880	1880	1880	1880	0
335	20250212	151900	74273012	1880	1882	1882	1880	2434
336	20250212	151800	69695811	1883	1884	1884	1883	84
337	20250212	151700	69537626	1883	1884	1884	1883	90
338	20250212	151600	69368155	1892	1892	1892	1892	0
339	20250212	151500	69368155	1892	1882	1892	1882	74
340	20250212	151400	69228747	1894	1894	1894	1894	0
341	20250212	151300	69228747	1894	1894	1894	1894	0
342	20250212	151200	69228747	1894	1894	1894	1894	0
343	20250212	151100	69228747	1894	1894	1894	1894	2
344	20250212	151000	69224959	1894	1894	1894	1894	0
345	20250212	150900	69224959	1894	1894	1894	1894	0
346	20250212	150800	69224959	1894	1894	1894	1894	0
347	20250212	150700	69224959	1894	1894	1894	1894	20
348	20250212	150600	69187079	1894	1894	1894	1894	0
349	20250212	150500	69187079	1894	1894	1894	1894	10
350	20250212	150400	69168139	1882	1882	1882	1882	103
351	20250212	150300	68974293	1883	1894	1894	1883	25
352	20250212	150200	68927108	1881	1881	1881	1881	0
353	20250212	150100	68927108	1881	1881	1881	1881	0
354	20250212	150000	68927108	1881	1881	1881	1881	0
355	20250212	145900	68927108	1881	1881	1881	1881	0
356	20250212	145800	68927108	1881	1881	1881	1881	0
357	20250212	145700	68927108	1881	1881	1881	1881	0
358	20250212	145600	68927108	1881	1881	1881	1881	0
359	20250212	145500	68927108	1881	1881	1881	1881	0
360	20250212	145400	68927108	1881	1881	1881	1881	0
361	20250212	145300	68927108	1881	1881	1881	1881	0
362	20250212	145200	68927108	1881	1881	1881	1881	0
363	20250212	145100	68927108	1881	1881	1881	1881	0
364	20250212	145000	68927108	1881	1881	1881	1881	0
365	20250212	144900	68927108	1881	1881	1881	1881	0
366	20250212	144800	68927108	1881	1881	1881	1881	1
367	20250212	144700	68925227	1881	1882	1882	1881	300
368	20250212	144600	68360756	1882	1882	1882	1882	0
369	20250212	144500	68360756	1882	1882	1882	1882	0
370	20250212	144400	68360756	1882	1882	1882	1882	0
371	20250212	144300	68360756	1882	1882	1882	1882	0
372	20250212	144200	68360756	1882	1882	1882	1882	700
373	20250212	144100	67043356	1882	1882	1882	1882	0
374	20250212	144000	67043356	1882	1882	1882	1882	0
375	20250212	143900	67043356	1882	1882	1882	1882	100
376	20250212	143800	66855156	1882	1882	1882	1882	0
377	20250212	143700	66855156	1882	1882	1882	1882	158
378	20250212	143600	66557800	1882	1882	1882	1882	12
379	20250212	143500	66535216	1882	1882	1882	1882	1010
380	20250212	143400	64634396	1882	1882	1882	1882	292
381	20250212	143300	64084852	1883	1885	1885	1883	2551
382	20250212	143200	59279012	1885	1885	1885	1885	0
383	20250212	143100	59279012	1885	1885	1885	1885	50
384	20250212	143000	59184762	1885	1885	1885	1885	0
385	20250212	142900	59184762	1885	1885	1885	1885	0
386	20250212	142800	59184762	1885	1885	1885	1885	9
387	20250212	142700	59167797	1884	1884	1884	1884	0
388	20250212	142600	59167797	1884	1884	1884	1884	0
389	20250212	142500	59167797	1884	1884	1884	1884	0
390	20250212	142400	59167797	1884	1884	1884	1884	0
391	20250212	142300	59167797	1884	1885	1885	1884	763
392	20250212	142200	57729573	1885	1885	1885	1885	0
393	20250212	142100	57729573	1885	1885	1885	1885	157
394	20250212	142000	57433628	1887	1886	1888	1885	497
395	20250212	141900	56496386	1886	1886	1886	1886	0
396	20250212	141800	56496386	1886	1887	1887	1886	1195
397	20250212	141700	54242105	1890	1890	1890	1890	828
398	20250212	141600	52677185	1891	1891	1891	1891	293
399	20250212	141500	52123122	1892	1892	1892	1892	67
400	20250212	141400	51996358	1902	1902	1902	1902	0
401	20250212	141300	51996358	1902	1902	1902	1902	0
402	20250212	141200	51996358	1902	1902	1902	1902	0
403	20250212	141100	51996358	1902	1902	1902	1902	0
404	20250212	141000	51996358	1902	1902	1902	1902	0
405	20250212	140900	51996358	1902	1902	1902	1902	0
406	20250212	140800	51996358	1902	1902	1902	1902	0
407	20250212	140700	51996358	1902	1902	1902	1902	5
408	20250212	140600	51986848	1902	1902	1902	1902	0
409	20250212	140500	51986848	1902	1902	1902	1902	0
410	20250212	140400	51986848	1902	1902	1902	1902	0
411	20250212	140300	51986848	1902	1902	1902	1902	0
412	20250212	140200	51986848	1902	1902	1902	1902	0
413	20250212	140100	51986848	1902	1902	1902	1902	0
414	20250212	140000	51986848	1902	1902	1902	1902	200
415	20250212	135900	51606448	1904	1904	1904	1904	0
416	20250212	135800	51606448	1904	1904	1904	1904	0
417	20250212	135700	51606448	1904	1904	1904	1904	0
418	20250212	135600	51606448	1904	1904	1904	1904	0
419	20250212	135500	51606448	1904	1904	1904	1904	0
420	20250212	135400	51606448	1904	1904	1904	1904	0
421	20250212	135300	51606448	1904	1904	1904	1904	0
422	20250212	135200	51606448	1904	1904	1904	1904	0
423	20250212	135100	51606448	1904	1904	1904	1904	0
424	20250212	135000	51606448	1904	1904	1904	1904	0
425	20250212	134900	51606448	1904	1904	1904	1904	0
426	20250212	134800	51606448	1904	1904	1904	1904	0
427	20250212	134700	51606448	1904	1904	1904	1904	0
428	20250212	134600	51606448	1904	1904	1904	1904	7
429	20250212	134500	51593120	1904	1904	1904	1904	0
430	20250212	134400	51593120	1904	1904	1904	1904	0
431	20250212	134300	51593120	1904	1904	1904	1904	0
432	20250212	134200	51593120	1904	1902	1904	1902	60
433	20250212	134100	51478990	1900	1900	1900	1900	1063
434	20250212	134000	49459290	1900	1900	1900	1900	1
435	20250212	133900	49457390	1891	1891	1891	1891	0
436	20250212	133800	49457390	1891	1891	1891	1891	0
437	20250212	133700	49457390	1891	1892	1892	1891	1636
438	20250212	133600	46362978	1892	1892	1892	1892	132
439	20250212	133500	46113234	1900	1900	1900	1900	140
440	20250212	133400	45847234	1892	1892	1892	1892	0
441	20250212	133300	45847234	1892	1892	1892	1892	0
442	20250212	133200	45847234	1892	1892	1892	1892	0
443	20250212	133100	45847234	1892	1892	1892	1892	120
444	20250212	133000	45620194	1892	1892	1892	1892	0
445	20250212	132900	45620194	1892	1892	1892	1892	0
446	20250212	132800	45620194	1892	1892	1892	1892	100
447	20250212	132700	45430994	1892	1892	1892	1892	0
448	20250212	132600	45430994	1892	1892	1892	1892	280
449	20250212	132500	44901234	1892	1892	1892	1892	0
450	20250212	132400	44901234	1892	1892	1892	1892	0
451	20250212	132300	44901234	1892	1892	1892	1892	0
452	20250212	132200	44901234	1892	1892	1892	1892	0
453	20250212	132100	44901234	1892	1892	1892	1892	32
454	20250212	132000	44840690	1892	1892	1892	1892	0
455	20250212	131900	44840690	1892	1892	1892	1892	0
456	20250212	131800	44840690	1892	1892	1892	1892	0
457	20250212	131700	44840690	1892	1892	1892	1892	0
458	20250212	131600	44840690	1892	1892	1892	1892	0
459	20250212	131500	44840690	1892	1893	1893	1892	5
460	20250212	131400	44831229	1892	1892	1892	1892	0
461	20250212	131300	44831229	1892	1892	1892	1892	0
462	20250212	131200	44831229	1892	1892	1892	1892	0
463	20250212	131100	44831229	1892	1892	1892	1892	0
464	20250212	131000	44831229	1892	1892	1892	1892	0
465	20250212	130900	44831229	1892	1892	1892	1892	0
466	20250212	130800	44831229	1892	1892	1892	1892	0
467	20250212	130700	44831229	1892	1892	1892	1892	0
468	20250212	130600	44831229	1892	1892	1892	1892	34
469	20250212	130500	44766901	1892	1892	1892	1892	0
470	20250212	130400	44766901	1892	1892	1892	1892	0
471	20250212	130300	44766901	1892	1892	1892	1892	0
472	20250212	130200	44766901	1892	1892	1892	1892	0
473	20250212	130100	44766901	1892	1892	1892	1892	5
474	20250212	130000	44757441	1892	1892	1892	1892	0
475	20250212	125900	44757441	1892	1892	1892	1892	0
476	20250212	125800	44757441	1892	1892	1892	1892	0
477	20250212	125700	44757441	1892	1892	1892	1892	0
478	20250212	125600	44757441	1892	1892	1892	1892	0
479	20250212	125500	44757441	1892	1892	1892	1892	100
480	20250212	125400	44568241	1892	1892	1892	1892	0
481	20250212	125300	44568241	1892	1892	1892	1892	0
482	20250212	125200	44568241	1892	1892	1892	1892	0
483	20250212	125100	44568241	1892	1892	1892	1892	0
484	20250212	125000	44568241	1892	1892	1892	1892	0
485	20250212	124900	44568241	1892	1892	1892	1892	0
486	20250212	124800	44568241	1892	1892	1892	1892	0
487	20250212	124700	44568241	1892	1892	1892	1892	0
488	20250212	124600	44568241	1892	1892	1892	1892	180
489	20250212	124500	44227681	1891	1891	1891	1891	0
490	20250212	124400	44227681	1891	1891	1891	1891	0
491	20250212	124300	44227681	1891	1891	1891	1891	0
492	20250212	124200	44227681	1891	1891	1891	1891	0
493	20250212	124100	44227681	1891	1891	1891	1891	0
494	20250212	124000	44227681	1891	1891	1891	1891	0
495	20250212	123900	44227681	1891	1891	1891	1891	0
496	20250212	123800	44227681	1891	1891	1891	1891	0
497	20250212	123700	44227681	1891	1891	1891	1891	0
498	20250212	123600	44227681	1891	1891	1891	1891	0
499	20250212	123500	44227681	1891	1891	1891	1891	0
500	20250212	123400	44227681	1891	1891	1891	1891	0
501	20250212	123300	44227681	1891	1891	1891	1891	0
502	20250212	123200	44227681	1891	1891	1891	1891	0
503	20250212	123100	44227681	1891	1891	1891	1891	0
504	20250212	123000	44227681	1891	1891	1891	1891	0
505	20250212	122900	44227681	1891	1891	1891	1891	0
506	20250212	122800	44227681	1891	1894	1894	1891	533
507	20250212	122700	43219138	1894	1895	1895	1894	129
508	20250212	122600	42974685	1895	1895	1895	1895	147
509	20250212	122500	42696120	1902	1902	1902	1902	0
510	20250212	122400	42696120	1902	1902	1902	1902	0
511	20250212	122300	42696120	1902	1902	1902	1902	0
512	20250212	122200	42696120	1902	1902	1902	1902	0
513	20250212	122100	42696120	1902	1902	1902	1902	0
514	20250212	122000	42696120	1902	1902	1902	1902	0
515	20250212	121900	42696120	1902	1902	1902	1902	84
516	20250212	121800	42536352	1902	1902	1902	1902	916
517	20250212	121700	40794120	1902	1902	1902	1902	0
518	20250212	121600	40794120	1902	1902	1902	1902	0
519	20250212	121500	40794120	1902	1902	1902	1902	0
520	20250212	121400	40794120	1902	1902	1902	1902	0
521	20250212	121300	40794120	1902	1902	1902	1902	0
522	20250212	121200	40794120	1902	1902	1902	1902	10
523	20250212	121100	40775100	1902	1902	1902	1902	0
524	20250212	121000	40775100	1902	1902	1902	1902	0
525	20250212	120900	40775100	1902	1902	1902	1902	0
526	20250212	120800	40775100	1902	1902	1902	1902	0
527	20250212	120700	40775100	1902	1902	1902	1902	0
528	20250212	120600	40775100	1902	1902	1902	1902	0
529	20250212	120500	40775100	1902	1902	1902	1902	142
530	20250212	120400	40505016	1902	1902	1902	1902	358
531	20250212	120300	39824100	1902	1902	1902	1902	0
532	20250212	120200	39824100	1902	1902	1902	1902	0
533	20250212	120100	39824100	1902	1902	1902	1902	0
534	20250212	120000	39824100	1902	1902	1902	1902	0
535	20250212	115900	39824100	1902	1902	1902	1902	0
536	20250212	115800	39824100	1902	1902	1902	1902	0
537	20250212	115700	39824100	1902	1902	1902	1902	0
538	20250212	115600	39824100	1902	1902	1902	1902	42
539	20250212	115500	39744216	1894	1894	1894	1894	88
540	20250212	115400	39577544	1902	1902	1902	1902	0
541	20250212	115300	39577544	1902	1902	1902	1902	0
542	20250212	115200	39577544	1902	1902	1902	1902	0
543	20250212	115100	39577544	1902	1902	1902	1902	0
544	20250212	115000	39577544	1902	1902	1902	1902	0
545	20250212	114900	39577544	1902	1902	1902	1902	30
546	20250212	114800	39520484	1903	1903	1903	1903	0
547	20250212	114700	39520484	1903	1903	1903	1903	0
548	20250212	114600	39520484	1903	1903	1903	1903	0
549	20250212	114500	39520484	1903	1903	1903	1903	0
550	20250212	114400	39520484	1903	1903	1903	1903	0
551	20250212	114300	39520484	1903	1903	1903	1903	0
552	20250212	114200	39520484	1903	1903	1903	1903	100
553	20250212	114100	39330184	1900	1900	1900	1900	0
554	20250212	114000	39330184	1900	1900	1900	1900	0
555	20250212	113900	39330184	1900	1900	1900	1900	0
556	20250212	113800	39330184	1900	1900	1900	1900	0
557	20250212	113700	39330184	1900	1900	1900	1900	0
558	20250212	113600	39330184	1900	1899	1900	1899	46
559	20250212	113500	39242804	1893	1893	1893	1893	0
560	20250212	113400	39242804	1893	1893	1893	1893	0
561	20250212	113300	39242804	1893	1893	1893	1893	0
562	20250212	113200	39242804	1893	1893	1893	1893	0
563	20250212	113100	39242804	1893	1893	1893	1893	0
564	20250212	113000	39242804	1893	1893	1893	1893	0
565	20250212	112900	39242804	1893	1893	1893	1893	0
566	20250212	112800	39242804	1893	1893	1893	1893	0
567	20250212	112700	39242804	1893	1893	1893	1893	0
568	20250212	112600	39242804	1893	1893	1893	1893	0
569	20250212	112500	39242804	1893	1893	1893	1893	10
570	20250212	112400	39223874	1893	1893	1893	1893	0
571	20250212	112300	39223874	1893	1893	1893	1893	0
572	20250212	112200	39223874	1893	1893	1893	1893	40
573	20250212	112100	39148154	1900	1900	1900	1900	0
574	20250212	112000	39148154	1900	1900	1900	1900	0
575	20250212	111900	39148154	1900	1900	1900	1900	0
576	20250212	111800	39148154	1900	1900	1900	1900	0
577	20250212	111700	39148154	1900	1900	1900	1900	4
578	20250212	111600	39140554	1904	1904	1904	1904	15
579	20250212	111500	39111994	1910	1910	1910	1910	0
580	20250212	111400	39111994	1910	1910	1910	1910	0
581	20250212	111300	39111994	1910	1910	1910	1910	0
582	20250212	111200	39111994	1910	1909	1910	1909	100
583	20250212	111100	38921090	1909	1909	1909	1909	6
584	20250212	111000	38909636	1904	1904	1904	1904	0
585	20250212	110900	38909636	1904	1904	1904	1904	0
586	20250212	110800	38909636	1904	1904	1904	1904	0
587	20250212	110700	38909636	1904	1904	1904	1904	0
588	20250212	110600	38909636	1904	1904	1904	1904	0
589	20250212	110500	38909636	1904	1904	1904	1904	101
590	20250212	110400	38717332	1904	1904	1904	1904	883
591	20250212	110300	37036100	1904	1904	1904	1904	1
592	20250212	110200	37034196	1910	1909	1910	1909	475
593	20250212	110100	36127347	1909	1896	1909	1896	1000
594	20250212	110000	34219835	1886	1894	1896	1886	201
595	20250212	105900	33838939	1886	1886	1886	1886	0
596	20250212	105800	33838939	1886	1886	1886	1886	1
597	20250212	105700	33837053	1886	1894	1894	1886	1245
598	20250212	105600	31479383	1894	1894	1894	1894	0
599	20250212	105500	31479383	1894	1894	1894	1894	0
600	20250212	105400	31479383	1894	1894	1894	1894	1
601	20250212	105300	31477489	1894	1894	1894	1894	0
602	20250212	105200	31477489	1894	1894	1894	1894	5
603	20250212	105100	31468019	1894	1894	1894	1894	0
604	20250212	105000	31468019	1894	1894	1894	1894	18
605	20250212	104900	31433927	1895	1895	1895	1895	0
606	20250212	104800	31433927	1895	1895	1895	1895	40
607	20250212	104700	31358127	1883	1883	1883	1883	0
608	20250212	104600	31358127	1883	1888	1888	1883	3294
609	20250212	104500	25149854	1889	1889	1889	1889	0
610	20250212	104400	25149854	1889	1890	1890	1889	420
611	20250212	104300	24356464	1889	1889	1889	1889	0
612	20250212	104200	24356464	1889	1889	1889	1889	0
613	20250212	104100	24356464	1889	1889	1889	1889	0
614	20250212	104000	24356464	1889	1889	1889	1889	0
615	20250212	103900	24356464	1889	1889	1889	1889	0
616	20250212	103800	24356464	1889	1889	1889	1889	111
617	20250212	103700	24146785	1889	1888	1889	1888	58
618	20250212	103600	24037276	1885	1888	1888	1885	528
619	20250212	103500	23040796	1888	1888	1888	1888	0
620	20250212	103400	23040796	1888	1888	1888	1888	0
621	20250212	103300	23040796	1888	1888	1888	1888	1
622	20250212	103200	23038908	1888	1885	1888	1885	13
623	20250212	103100	23014400	1888	1888	1888	1888	0
624	20250212	103000	23014400	1888	1888	1888	1888	0
625	20250212	102900	23014400	1888	1888	1888	1888	0
626	20250212	102800	23014400	1888	1888	1888	1888	0
627	20250212	102700	23014400	1888	1888	1888	1888	65
628	20250212	102600	22891680	1884	1884	1884	1884	0
629	20250212	102500	22891680	1884	1884	1884	1884	0
630	20250212	102400	22891680	1884	1886	1886	1884	586
631	20250212	102300	21787511	1888	1888	1888	1888	0
632	20250212	102200	21787511	1888	1888	1888	1888	0
633	20250212	102100	21787511	1888	1888	1888	1888	0
634	20250212	102000	21787511	1888	1888	1888	1888	0
635	20250212	101900	21787511	1888	1888	1888	1888	1
636	20250212	101800	21785623	1888	1888	1888	1888	16
637	20250212	101700	21755415	1888	1888	1888	1888	278
638	20250212	101600	21230551	1889	1889	1889	1889	0
639	20250212	101500	21230551	1889	1889	1889	1889	0
640	20250212	101400	21230551	1889	1889	1889	1889	0
641	20250212	101300	21230551	1889	1889	1889	1889	17
642	20250212	101200	21198438	1889	1889	1889	1889	0
643	20250212	101100	21198438	1889	1887	1889	1885	222
644	20250212	101000	20779864	1889	1889	1889	1887	445
645	20250212	100900	19939853	1889	1889	1889	1889	23
646	20250212	100800	19896406	1889	1889	1889	1889	78
647	20250212	100700	19749064	1890	1890	1890	1890	0
648	20250212	100600	19749064	1890	1890	1890	1890	0
649	20250212	100500	19749064	1890	1890	1890	1890	0
650	20250212	100400	19749064	1890	1890	1890	1890	0
651	20250212	100300	19749064	1890	1890	1890	1890	1
652	20250212	100200	19747174	1908	1908	1908	1908	0
653	20250212	100100	19747174	1908	1908	1908	1908	0
654	20250212	100000	19747174	1908	1908	1908	1908	0
655	20250212	095900	19747174	1908	1908	1908	1908	0
656	20250212	095800	19747174	1908	1908	1908	1908	0
657	20250212	095700	19747174	1908	1908	1908	1908	0
658	20250212	095600	19747174	1908	1908	1908	1908	0
659	20250212	095500	19747174	1908	1908	1908	1908	0
660	20250212	095400	19747174	1908	1908	1908	1908	0
661	20250212	095300	19747174	1908	1908	1908	1908	0
662	20250212	095200	19747174	1908	1908	1908	1908	0
663	20250212	095100	19747174	1908	1908	1908	1908	0
664	20250212	095000	19747174	1908	1908	1908	1908	0
665	20250212	094900	19747174	1908	1901	1909	1901	11
666	20250212	094800	19726191	1882	1909	1909	1882	1344
667	20250212	094700	17186767	1909	1897	1909	1897	615
668	20250212	094600	16018012	1910	1910	1910	1910	0
669	20250212	094500	16018012	1910	1910	1910	1910	17
670	20250212	094400	15985542	1910	1910	1910	1910	14
671	20250212	094300	15958802	1910	1910	1910	1910	0
672	20250212	094200	15958802	1910	1904	1910	1904	50
673	20250212	094100	15863491	1899	1898	1899	1898	114
674	20250212	094000	15647030	1898	1898	1898	1898	500
675	20250212	093900	14698030	1898	1898	1898	1898	50
676	20250212	093800	14603130	1899	1899	1899	1899	0
677	20250212	093700	14603130	1899	1899	1899	1899	10
678	20250212	093600	14584140	1885	1896	1896	1885	141
679	20250212	093500	14318224	1899	1901	1901	1899	223
680	20250212	093400	13894443	1914	1914	1914	1914	0
681	20250212	093300	13894443	1914	1914	1914	1914	0
682	20250212	093200	13894443	1914	1914	1914	1914	0
683	20250212	093100	13894443	1914	1914	1914	1914	0
684	20250212	093000	13894443	1914	1914	1914	1914	101
685	20250212	092900	13701129	1915	1915	1915	1915	0
686	20250212	092800	13701129	1915	1915	1915	1915	0
687	20250212	092700	13701129	1915	1915	1915	1915	0
688	20250212	092600	13701129	1915	1915	1915	1915	0
689	20250212	092500	13701129	1915	1915	1915	1915	0
690	20250212	092400	13701129	1915	1915	1915	1915	0
691	20250212	092300	13701129	1915	1902	1915	1902	110
692	20250212	092200	13491668	1904	1904	1904	1904	0
693	20250212	092100	13491668	1904	1904	1904	1904	1
694	20250212	092000	13489764	1902	1902	1902	1902	1
695	20250212	091900	13487862	1905	1905	1905	1905	0
696	20250212	091800	13487862	1905	1905	1905	1905	0
697	20250212	091700	13487862	1905	1905	1905	1905	0
698	20250212	091600	13487862	1905	1905	1905	1905	130
699	20250212	091500	13240212	1905	1905	1905	1905	1
700	20250212	091400	13238307	1918	1918	1918	1918	100
701	20250212	091300	13046507	1921	1921	1921	1921	0
702	20250212	091200	13046507	1921	1921	1921	1921	20
703	20250212	091100	13008087	1922	1890	1922	1890	140
704	20250212	091000	12742799	1890	1882	1890	1881	402
705	20250212	090900	11986419	1882	1883	1883	1881	1151
706	20250212	090800	9820285	1882	1882	1882	1882	0
707	20250212	090700	9820285	1882	1882	1882	1882	100
708	20250212	090600	9632085	1881	1881	1881	1881	0
709	20250212	090500	9632085	1881	1884	1884	1881	264
710	20250212	090400	9135438	1885	1891	1891	1885	3218
711	20250212	090300	3056130	1890	1890	1890	1890	0
712	20250212	090200	3056130	1890	1890	1890	1890	0
713	20250212	090100	3056130	1890	1890	1890	1890	0
714	20250212	090000	3056130	1890	1890	1890	1890	1617