KissMeData/258610/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	205900	50480852	1342	1342	1342	1342	2290
3	20250213	205800	50480852	1342	1342	1342	1342	0
4	20250213	205700	50480852	1342	1342	1342	1342	0
5	20250213	205600	50480852	1342	1342	1342	1342	0
6	20250213	205500	50480852	1342	1342	1342	1342	0
7	20250213	205400	50480852	1342	1342	1342	1342	0
8	20250213	205300	50480852	1342	1342	1342	1342	0
9	20250213	205200	50480852	1342	1342	1342	1342	0
10	20250213	205100	50480852	1342	1342	1342	1342	0
11	20250213	205000	50480852	1342	1342	1342	1342	0
12	20250213	204900	50480852	1342	1342	1342	1342	0
13	20250213	204800	50480852	1342	1342	1342	1342	0
14	20250213	204700	50480852	1342	1342	1342	1342	0
15	20250213	204600	50480852	1342	1342	1342	1342	0
16	20250213	204500	50480852	1342	1342	1342	1342	0
17	20250213	204400	50480852	1342	1342	1342	1342	0
18	20250213	204300	50480852	1342	1342	1342	1342	0
19	20250213	204200	50480852	1342	1342	1342	1342	0
20	20250213	204100	50480852	1342	1342	1342	1342	0
21	20250213	204000	50480852	1342	1342	1342	1342	0
22	20250213	203900	50480852	1342	1342	1342	1342	0
23	20250213	203800	50480852	1342	1342	1342	1342	0
24	20250213	203700	50480852	1342	1342	1342	1342	0
25	20250213	203600	50480852	1342	1342	1342	1342	0
26	20250213	203500	50480852	1342	1342	1342	1342	0
27	20250213	203400	50480852	1342	1342	1342	1342	0
28	20250213	203300	50480852	1342	1342	1342	1342	0
29	20250213	203200	50480852	1342	1342	1342	1342	0
30	20250213	203100	50480852	1342	1342	1342	1342	0
31	20250213	203000	50480852	1342	1342	1342	1342	0
32	20250213	202900	50480852	1342	1342	1342	1342	2290
33	20250213	202800	50480852	1342	1342	1342	1342	0
34	20250213	202700	50480852	1342	1342	1342	1342	0
35	20250213	202600	50480852	1342	1342	1342	1342	0
36	20250213	202500	50480852	1342	1342	1342	1342	0
37	20250213	202400	50480852	1342	1342	1342	1342	0
38	20250213	202300	50480852	1342	1342	1342	1342	0
39	20250213	202200	50480852	1342	1342	1342	1342	0
40	20250213	202100	50480852	1342	1342	1342	1342	0
41	20250213	202000	50480852	1342	1342	1342	1342	0
42	20250213	201900	50480852	1342	1342	1342	1342	0
43	20250213	201800	50480852	1342	1342	1342	1342	0
44	20250213	201700	50480852	1342	1342	1342	1342	0
45	20250213	201600	50480852	1342	1342	1342	1342	0
46	20250213	201500	50480852	1342	1342	1342	1342	0
47	20250213	201400	50480852	1342	1342	1342	1342	0
48	20250213	201300	50480852	1342	1342	1342	1342	0
49	20250213	201200	50480852	1342	1342	1342	1342	0
50	20250213	201100	50480852	1342	1342	1342	1342	0
51	20250213	201000	50480852	1342	1342	1342	1342	0
52	20250213	200900	50480852	1342	1342	1342	1342	0
53	20250213	200800	50480852	1342	1342	1342	1342	0
54	20250213	200700	50480852	1342	1342	1342	1342	0
55	20250213	200600	50480852	1342	1342	1342	1342	0
56	20250213	200500	50480852	1342	1342	1342	1342	0
57	20250213	200400	50480852	1342	1342	1342	1342	0
58	20250213	200300	50480852	1342	1342	1342	1342	0
59	20250213	200200	50480852	1342	1342	1342	1342	0
60	20250213	200100	50480852	1342	1342	1342	1342	0
61	20250213	200000	50480852	1342	1342	1342	1342	0
62	20250213	195900	50480852	1342	1342	1342	1342	2290
63	20250213	195800	50480852	1342	1342	1342	1342	0
64	20250213	195700	50480852	1342	1342	1342	1342	0
65	20250213	195600	50480852	1342	1342	1342	1342	0
66	20250213	195500	50480852	1342	1342	1342	1342	0
67	20250213	195400	50480852	1342	1342	1342	1342	0
68	20250213	195300	50480852	1342	1342	1342	1342	0
69	20250213	195200	50480852	1342	1342	1342	1342	0
70	20250213	195100	50480852	1342	1342	1342	1342	0
71	20250213	195000	50480852	1342	1342	1342	1342	0
72	20250213	194900	50480852	1342	1342	1342	1342	0
73	20250213	194800	50480852	1342	1342	1342	1342	0
74	20250213	194700	50480852	1342	1342	1342	1342	0
75	20250213	194600	50480852	1342	1342	1342	1342	0
76	20250213	194500	50480852	1342	1342	1342	1342	0
77	20250213	194400	50480852	1342	1342	1342	1342	0
78	20250213	194300	50480852	1342	1342	1342	1342	0
79	20250213	194200	50480852	1342	1342	1342	1342	0
80	20250213	194100	50480852	1342	1342	1342	1342	0
81	20250213	194000	50480852	1342	1342	1342	1342	0
82	20250213	193900	50480852	1342	1342	1342	1342	0
83	20250213	193800	50480852	1342	1342	1342	1342	0
84	20250213	193700	50480852	1342	1342	1342	1342	0
85	20250213	193600	50480852	1342	1342	1342	1342	0
86	20250213	193500	50480852	1342	1342	1342	1342	0
87	20250213	193400	50480852	1342	1342	1342	1342	0
88	20250213	193300	50480852	1342	1342	1342	1342	0
89	20250213	193200	50480852	1342	1342	1342	1342	0
90	20250213	193100	50480852	1342	1342	1342	1342	0
91	20250213	193000	50480852	1342	1342	1342	1342	0
92	20250213	192900	50480852	1342	1342	1342	1342	2290
93	20250213	192800	50480852	1342	1342	1342	1342	0
94	20250213	192700	50480852	1342	1342	1342	1342	0
95	20250213	192600	50480852	1342	1342	1342	1342	0
96	20250213	192500	50480852	1342	1342	1342	1342	0
97	20250213	192400	50480852	1342	1342	1342	1342	0
98	20250213	192300	50480852	1342	1342	1342	1342	0
99	20250213	192200	50480852	1342	1342	1342	1342	0
100	20250213	192100	50480852	1342	1342	1342	1342	0
101	20250213	192000	50480852	1342	1342	1342	1342	0
102	20250213	191900	50480852	1342	1342	1342	1342	0
103	20250213	191800	50480852	1342	1342	1342	1342	0
104	20250213	191700	50480852	1342	1342	1342	1342	0
105	20250213	191600	50480852	1342	1342	1342	1342	0
106	20250213	191500	50480852	1342	1342	1342	1342	0
107	20250213	191400	50480852	1342	1342	1342	1342	0
108	20250213	191300	50480852	1342	1342	1342	1342	0
109	20250213	191200	50480852	1342	1342	1342	1342	0
110	20250213	191100	50480852	1342	1342	1342	1342	0
111	20250213	191000	50480852	1342	1342	1342	1342	0
112	20250213	190900	50480852	1342	1342	1342	1342	0
113	20250213	190800	50480852	1342	1342	1342	1342	0
114	20250213	190700	50480852	1342	1342	1342	1342	0
115	20250213	190600	50480852	1342	1342	1342	1342	0
116	20250213	190500	50480852	1342	1342	1342	1342	0
117	20250213	190400	50480852	1342	1342	1342	1342	0
118	20250213	190300	50480852	1342	1342	1342	1342	0
119	20250213	190200	50480852	1342	1342	1342	1342	0
120	20250213	190100	50480852	1342	1342	1342	1342	0
121	20250213	190000	50480852	1342	1342	1342	1342	0
122	20250213	185900	50480852	1342	1342	1342	1342	2290
123	20250213	185800	50480852	1342	1342	1342	1342	0
124	20250213	185700	50480852	1342	1342	1342	1342	0
125	20250213	185600	50480852	1342	1342	1342	1342	0
126	20250213	185500	50480852	1342	1342	1342	1342	0
127	20250213	185400	50480852	1342	1342	1342	1342	0
128	20250213	185300	50480852	1342	1342	1342	1342	0
129	20250213	185200	50480852	1342	1342	1342	1342	0
130	20250213	185100	50480852	1342	1342	1342	1342	0
131	20250213	185000	50480852	1342	1342	1342	1342	0
132	20250213	184900	50480852	1342	1342	1342	1342	0
133	20250213	184800	50480852	1342	1342	1342	1342	0
134	20250213	184700	50480852	1342	1342	1342	1342	0
135	20250213	184600	50480852	1342	1342	1342	1342	0
136	20250213	184500	50480852	1342	1342	1342	1342	0
137	20250213	184400	50480852	1342	1342	1342	1342	0
138	20250213	184300	50480852	1342	1342	1342	1342	0
139	20250213	184200	50480852	1342	1342	1342	1342	0
140	20250213	184100	50480852	1342	1342	1342	1342	0
141	20250213	184000	50480852	1342	1342	1342	1342	0
142	20250213	183900	50480852	1342	1342	1342	1342	0
143	20250213	183800	50480852	1342	1342	1342	1342	0
144	20250213	183700	50480852	1342	1342	1342	1342	0
145	20250213	183600	50480852	1342	1342	1342	1342	0
146	20250213	183500	50480852	1342	1342	1342	1342	0
147	20250213	183400	50480852	1342	1342	1342	1342	0
148	20250213	183300	50480852	1342	1342	1342	1342	0
149	20250213	183200	50480852	1342	1342	1342	1342	0
150	20250213	183100	50480852	1342	1342	1342	1342	0
151	20250213	183000	50480852	1342	1342	1342	1342	0
152	20250213	182900	50480852	1342	1342	1342	1342	2290
153	20250213	182800	50480852	1342	1342	1342	1342	0
154	20250213	182700	50480852	1342	1342	1342	1342	0
155	20250213	182600	50480852	1342	1342	1342	1342	0
156	20250213	182500	50480852	1342	1342	1342	1342	0
157	20250213	182400	50480852	1342	1342	1342	1342	0
158	20250213	182300	50480852	1342	1342	1342	1342	0
159	20250213	182200	50480852	1342	1342	1342	1342	0
160	20250213	182100	50480852	1342	1342	1342	1342	0
161	20250213	182000	50480852	1342	1342	1342	1342	0
162	20250213	181900	50480852	1342	1342	1342	1342	0
163	20250213	181800	50480852	1342	1342	1342	1342	0
164	20250213	181700	50480852	1342	1342	1342	1342	0
165	20250213	181600	50480852	1342	1342	1342	1342	0
166	20250213	181500	50480852	1342	1342	1342	1342	0
167	20250213	181400	50480852	1342	1342	1342	1342	0
168	20250213	181300	50480852	1342	1342	1342	1342	0
169	20250213	181200	50480852	1342	1342	1342	1342	0
170	20250213	181100	50480852	1342	1342	1342	1342	0
171	20250213	181000	50480852	1342	1342	1342	1342	0
172	20250213	180900	50480852	1342	1342	1342	1342	0
173	20250213	180800	50480852	1342	1342	1342	1342	0
174	20250213	180700	50480852	1342	1342	1342	1342	0
175	20250213	180600	50480852	1342	1342	1342	1342	0
176	20250213	180500	50480852	1342	1342	1342	1342	0
177	20250213	180400	50480852	1342	1342	1342	1342	0
178	20250213	180300	50480852	1342	1342	1342	1342	0
179	20250213	180200	50480852	1342	1342	1342	1342	0
180	20250213	180100	50480852	1342	1342	1342	1342	0
181	20250213	180000	50480852	1342	1342	1342	1342	0
182	20250213	175900	50480852	1342	1342	1342	1342	2290
183	20250213	175800	50480852	1342	1342	1342	1342	0
184	20250213	175700	50480852	1342	1342	1342	1342	0
185	20250213	175600	50480852	1342	1342	1342	1342	0
186	20250213	175500	50480852	1342	1342	1342	1342	0
187	20250213	175400	50480852	1342	1342	1342	1342	0
188	20250213	175300	50480852	1342	1342	1342	1342	0
189	20250213	175200	50480852	1342	1342	1342	1342	0
190	20250213	175100	50480852	1342	1342	1342	1342	0
191	20250213	175000	50480852	1342	1342	1342	1342	0
192	20250213	174900	50480852	1342	1342	1342	1342	0
193	20250213	174800	50480852	1342	1342	1342	1342	0
194	20250213	174700	50480852	1342	1342	1342	1342	0
195	20250213	174600	50480852	1342	1342	1342	1342	0
196	20250213	174500	50480852	1342	1342	1342	1342	0
197	20250213	174400	50480852	1342	1342	1342	1342	0
198	20250213	174300	50480852	1342	1342	1342	1342	0
199	20250213	174200	50480852	1342	1342	1342	1342	0
200	20250213	174100	50480852	1342	1342	1342	1342	0
201	20250213	174000	50480852	1342	1342	1342	1342	0
202	20250213	173900	50480852	1342	1342	1342	1342	0
203	20250213	173800	50480852	1342	1342	1342	1342	0
204	20250213	173700	50480852	1342	1342	1342	1342	0
205	20250213	173600	50480852	1342	1342	1342	1342	0
206	20250213	173500	50480852	1342	1342	1342	1342	0
207	20250213	173400	50480852	1342	1342	1342	1342	0
208	20250213	173300	50480852	1342	1342	1342	1342	0
209	20250213	173200	50480852	1342	1342	1342	1342	0
210	20250213	173100	50480852	1342	1342	1342	1342	0
211	20250213	173000	50480852	1342	1342	1342	1342	0
212	20250213	172900	50480852	1342	1342	1342	1342	2290
213	20250213	172800	50480852	1342	1342	1342	1342	0
214	20250213	172700	50480852	1342	1342	1342	1342	0
215	20250213	172600	50480852	1342	1342	1342	1342	0
216	20250213	172500	50480852	1342	1342	1342	1342	0
217	20250213	172400	50480852	1342	1342	1342	1342	0
218	20250213	172300	50480852	1342	1342	1342	1342	0
219	20250213	172200	50480852	1342	1342	1342	1342	0
220	20250213	172100	50480852	1342	1342	1342	1342	0
221	20250213	172000	50480852	1342	1342	1342	1342	0
222	20250213	171900	50480852	1342	1342	1342	1342	0
223	20250213	171800	50480852	1342	1342	1342	1342	0
224	20250213	171700	50480852	1342	1342	1342	1342	0
225	20250213	171600	50480852	1342	1342	1342	1342	0
226	20250213	171500	50480852	1342	1342	1342	1342	0
227	20250213	171400	50480852	1342	1342	1342	1342	0
228	20250213	171300	50480852	1342	1342	1342	1342	0
229	20250213	171200	50480852	1342	1342	1342	1342	0
230	20250213	171100	50480852	1342	1342	1342	1342	0
231	20250213	171000	50480852	1342	1342	1342	1342	0
232	20250213	170900	50480852	1342	1342	1342	1342	0
233	20250213	170800	50480852	1342	1342	1342	1342	0
234	20250213	170700	50480852	1342	1342	1342	1342	0
235	20250213	170600	50480852	1342	1342	1342	1342	0
236	20250213	170500	50480852	1342	1342	1342	1342	0
237	20250213	170400	50480852	1342	1342	1342	1342	0
238	20250213	170300	50480852	1342	1342	1342	1342	0
239	20250213	170200	50480852	1342	1342	1342	1342	0
240	20250213	170100	50480852	1342	1342	1342	1342	0
241	20250213	170000	50480852	1342	1342	1342	1342	0
242	20250213	165900	50480852	1342	1342	1342	1342	2290
243	20250213	165800	50480852	1342	1342	1342	1342	0
244	20250213	165700	50480852	1342	1342	1342	1342	0
245	20250213	165600	50480852	1342	1342	1342	1342	0
246	20250213	165500	50480852	1342	1342	1342	1342	0
247	20250213	165400	50480852	1342	1342	1342	1342	0
248	20250213	165300	50480852	1342	1342	1342	1342	0
249	20250213	165200	50480852	1342	1342	1342	1342	0
250	20250213	165100	50480852	1342	1342	1342	1342	0
251	20250213	165000	50480852	1342	1342	1342	1342	0
252	20250213	164900	50480852	1342	1342	1342	1342	0
253	20250213	164800	50480852	1342	1342	1342	1342	0
254	20250213	164700	50480852	1342	1342	1342	1342	0
255	20250213	164600	50480852	1342	1342	1342	1342	0
256	20250213	164500	50480852	1342	1342	1342	1342	0
257	20250213	164400	50480852	1342	1342	1342	1342	0
258	20250213	164300	50480852	1342	1342	1342	1342	0
259	20250213	164200	50480852	1342	1342	1342	1342	0
260	20250213	164100	50480852	1342	1342	1342	1342	0
261	20250213	164000	50480852	1342	1342	1342	1342	0
262	20250213	163900	50480852	1342	1342	1342	1342	0
263	20250213	163800	50480852	1342	1342	1342	1342	0
264	20250213	163700	50480852	1342	1342	1342	1342	0
265	20250213	163600	50480852	1342	1342	1342	1342	0
266	20250213	163500	50480852	1342	1342	1342	1342	0
267	20250213	163400	50480852	1342	1342	1342	1342	0
268	20250213	163300	50480852	1342	1342	1342	1342	0
269	20250213	163200	50480852	1342	1342	1342	1342	0
270	20250213	163100	50480852	1342	1342	1342	1342	0
271	20250213	163000	50480852	1342	1342	1342	1342	0
272	20250213	162900	50480852	1342	1342	1342	1342	2290
273	20250213	162800	50480852	1342	1342	1342	1342	0
274	20250213	162700	50480852	1342	1342	1342	1342	0
275	20250213	162600	50480852	1342	1342	1342	1342	0
276	20250213	162500	50480852	1342	1342	1342	1342	0
277	20250213	162400	50480852	1342	1342	1342	1342	0
278	20250213	162300	50480852	1342	1342	1342	1342	0
279	20250213	162200	50480852	1342	1342	1342	1342	0
280	20250213	162100	50480852	1342	1342	1342	1342	0
281	20250213	162000	50480852	1342	1342	1342	1342	0
282	20250213	161900	50480852	1342	1342	1342	1342	0
283	20250213	161800	50480852	1342	1342	1342	1342	0
284	20250213	161700	50480852	1342	1342	1342	1342	0
285	20250213	161600	50480852	1342	1342	1342	1342	0
286	20250213	161500	50480852	1342	1342	1342	1342	0
287	20250213	161400	50480852	1342	1342	1342	1342	0
288	20250213	161300	50480852	1342	1342	1342	1342	0
289	20250213	161200	50480852	1342	1342	1342	1342	0
290	20250213	161100	50480852	1342	1342	1342	1342	0
291	20250213	161000	50480852	1342	1342	1342	1342	0
292	20250213	160900	50480852	1342	1342	1342	1342	0
293	20250213	160800	50480852	1342	1342	1342	1342	0
294	20250213	160700	50480852	1342	1342	1342	1342	0
295	20250213	160600	50480852	1342	1342	1342	1342	0
296	20250213	160500	50480852	1342	1342	1342	1342	0
297	20250213	160400	50480852	1342	1342	1342	1342	0
298	20250213	160300	50480852	1342	1342	1342	1342	0
299	20250213	160200	50480852	1342	1342	1342	1342	0
300	20250213	160100	50480852	1342	1342	1342	1342	0
301	20250213	160000	50480852	1342	1342	1342	1342	0
302	20250213	155900	50480852	1342	1342	1342	1342	2290
303	20250213	155800	50480852	1342	1342	1342	1342	0
304	20250213	155700	50480852	1342	1342	1342	1342	0
305	20250213	155600	50480852	1342	1342	1342	1342	0
306	20250213	155500	50480852	1342	1342	1342	1342	0
307	20250213	155400	50480852	1342	1342	1342	1342	0
308	20250213	155300	50480852	1342	1342	1342	1342	0
309	20250213	155200	50480852	1342	1342	1342	1342	0
310	20250213	155100	50480852	1342	1342	1342	1342	0
311	20250213	155000	50480852	1342	1342	1342	1342	0
312	20250213	154900	50480852	1342	1342	1342	1342	0
313	20250213	154800	50480852	1342	1342	1342	1342	0
314	20250213	154700	50480852	1342	1342	1342	1342	0
315	20250213	154600	50480852	1342	1342	1342	1342	0
316	20250213	154500	50480852	1342	1342	1342	1342	0
317	20250213	154400	50480852	1342	1342	1342	1342	0
318	20250213	154300	50480852	1342	1342	1342	1342	0
319	20250213	154200	50480852	1342	1342	1342	1342	0
320	20250213	154100	50480852	1342	1342	1342	1342	0
321	20250213	154000	50480852	1342	1342	1342	1342	0
322	20250213	153900	50480852	1342	1342	1342	1342	0
323	20250213	153800	50480852	1342	1342	1342	1342	0
324	20250213	153700	50480852	1342	1342	1342	1342	0
325	20250213	153600	50480852	1342	1342	1342	1342	0
326	20250213	153500	50480852	1342	1342	1342	1342	0
327	20250213	153400	50480852	1342	1342	1342	1342	0
328	20250213	153300	50480852	1342	1342	1342	1342	0
329	20250213	153200	50480852	1342	1342	1342	1342	0
330	20250213	153100	50480852	1342	1342	1342	1342	0
331	20250213	153000	50480852	1342	1342	1342	1342	2290
332	20250213	152900	47407672	1352	1352	1352	1352	0
333	20250213	152800	47407672	1352	1352	1352	1352	0
334	20250213	152700	47407672	1352	1352	1352	1352	0
335	20250213	152600	47407672	1352	1352	1352	1352	0
336	20250213	152500	47407672	1352	1352	1352	1352	0
337	20250213	152400	47407672	1352	1352	1352	1352	0
338	20250213	152300	47407672	1352	1352	1352	1352	0
339	20250213	152200	47407672	1352	1352	1352	1352	0
340	20250213	152100	47407672	1352	1352	1352	1352	0
341	20250213	152000	47407672	1352	1352	1352	1352	0
342	20250213	151900	47407672	1352	1352	1352	1352	3
343	20250213	151800	47403616	1352	1352	1352	1352	0
344	20250213	151700	47403616	1352	1352	1352	1352	0
345	20250213	151600	47403616	1352	1352	1352	1352	0
346	20250213	151500	47403616	1352	1352	1352	1352	0
347	20250213	151400	47403616	1352	1352	1352	1352	0
348	20250213	151300	47403616	1352	1352	1352	1352	0
349	20250213	151200	47403616	1352	1352	1352	1352	0
350	20250213	151100	47403616	1352	1352	1352	1352	0
351	20250213	151000	47403616	1352	1352	1352	1352	0
352	20250213	150900	47403616	1352	1352	1352	1352	0
353	20250213	150800	47403616	1352	1352	1352	1352	0
354	20250213	150700	47403616	1352	1352	1352	1352	0
355	20250213	150600	47403616	1352	1352	1352	1352	0
356	20250213	150500	47403616	1352	1352	1352	1352	0
357	20250213	150400	47403616	1352	1352	1352	1352	0
358	20250213	150300	47403616	1352	1352	1352	1352	0
359	20250213	150200	47403616	1352	1352	1352	1352	0
360	20250213	150100	47403616	1352	1352	1352	1352	0
361	20250213	150000	47403616	1352	1352	1352	1352	0
362	20250213	145900	47403616	1352	1352	1352	1352	0
363	20250213	145800	47403616	1352	1352	1352	1352	0
364	20250213	145700	47403616	1352	1352	1352	1352	1
365	20250213	145600	47402264	1352	1352	1352	1352	100
366	20250213	145500	47267064	1352	1352	1352	1352	0
367	20250213	145400	47267064	1352	1352	1352	1352	0
368	20250213	145300	47267064	1352	1352	1352	1352	0
369	20250213	145200	47267064	1352	1352	1352	1352	0
370	20250213	145100	47267064	1352	1352	1352	1352	0
371	20250213	145000	47267064	1352	1352	1352	1352	3
372	20250213	144900	47263008	1352	1352	1352	1352	0
373	20250213	144800	47263008	1352	1352	1352	1352	0
374	20250213	144700	47263008	1352	1352	1352	1352	0
375	20250213	144600	47263008	1352	1352	1352	1352	0
376	20250213	144500	47263008	1352	1352	1352	1352	1
377	20250213	144400	47261656	1354	1354	1354	1354	0
378	20250213	144300	47261656	1354	1354	1354	1354	0
379	20250213	144200	47261656	1354	1354	1354	1354	0
380	20250213	144100	47261656	1354	1354	1354	1354	0
381	20250213	144000	47261656	1354	1354	1354	1354	0
382	20250213	143900	47261656	1354	1352	1354	1352	1000
383	20250213	143800	45908256	1354	1354	1354	1354	0
384	20250213	143700	45908256	1354	1354	1354	1354	0
385	20250213	143600	45908256	1354	1354	1354	1354	0
386	20250213	143500	45908256	1354	1350	1354	1350	110
387	20250213	143400	45759367	1353	1344	1353	1344	9
388	20250213	143300	45747262	1353	1353	1353	1353	0
389	20250213	143200	45747262	1353	1353	1353	1353	0
390	20250213	143100	45747262	1353	1353	1353	1353	1
391	20250213	143000	45745909	1354	1354	1354	1354	0
392	20250213	142900	45745909	1354	1354	1354	1354	0
393	20250213	142800	45745909	1354	1354	1354	1354	0
394	20250213	142700	45745909	1354	1354	1354	1354	0
395	20250213	142600	45745909	1354	1354	1354	1354	0
396	20250213	142500	45745909	1354	1354	1354	1354	0
397	20250213	142400	45745909	1354	1341	1354	1341	3
398	20250213	142300	45741861	1353	1353	1353	1353	0
399	20250213	142200	45741861	1353	1353	1353	1353	0
400	20250213	142100	45741861	1353	1353	1353	1353	0
401	20250213	142000	45741861	1353	1353	1353	1353	10
402	20250213	141900	45728331	1354	1354	1354	1354	0
403	20250213	141800	45728331	1354	1354	1354	1354	0
404	20250213	141700	45728331	1354	1354	1354	1354	0
405	20250213	141600	45728331	1354	1354	1354	1354	0
406	20250213	141500	45728331	1354	1354	1354	1354	0
407	20250213	141400	45728331	1354	1354	1354	1354	0
408	20250213	141300	45728331	1354	1354	1354	1354	0
409	20250213	141200	45728331	1354	1354	1354	1354	0
410	20250213	141100	45728331	1354	1346	1354	1346	100
411	20250213	141000	45593657	1346	1346	1346	1346	0
412	20250213	140900	45593657	1346	1346	1346	1346	0
413	20250213	140800	45593657	1346	1346	1346	1346	0
414	20250213	140700	45593657	1346	1346	1346	1346	4
415	20250213	140600	45588273	1346	1346	1346	1346	0
416	20250213	140500	45588273	1346	1345	1346	1345	2
417	20250213	140400	45585582	1346	1346	1346	1346	1
418	20250213	140300	45584236	1338	1338	1338	1338	0
419	20250213	140200	45584236	1338	1339	1339	1338	1000
420	20250213	140100	44246161	1339	1340	1340	1339	1000
421	20250213	140000	42907160	1354	1354	1354	1354	0
422	20250213	135900	42907160	1354	1354	1354	1354	0
423	20250213	135800	42907160	1354	1354	1354	1354	0
424	20250213	135700	42907160	1354	1354	1354	1354	0
425	20250213	135600	42907160	1354	1354	1354	1354	50
426	20250213	135500	42839460	1354	1351	1355	1340	190
427	20250213	135400	42582700	1352	1339	1352	1338	641
428	20250213	135300	41722776	1350	1350	1350	1350	1
429	20250213	135200	41721426	1339	1350	1351	1339	530
430	20250213	135100	41011423	1339	1350	1350	1339	1006
431	20250213	135000	39663608	1350	1350	1350	1350	1
432	20250213	134900	39662258	1341	1341	1341	1341	0
433	20250213	134800	39662258	1341	1351	1352	1341	728
434	20250213	134700	38683287	1354	1354	1354	1354	1
435	20250213	134600	38681933	1350	1349	1350	1349	334
436	20250213	134500	38231067	1349	1349	1349	1349	222
437	20250213	134400	37931589	1354	1354	1354	1354	1
438	20250213	134300	37930235	1349	1349	1349	1349	244
439	20250213	134200	37601079	1349	1349	1349	1349	0
440	20250213	134100	37601079	1349	1349	1349	1349	0
441	20250213	134000	37601079	1349	1349	1349	1349	0
442	20250213	133900	37601079	1349	1349	1349	1349	0
443	20250213	133800	37601079	1349	1349	1349	1349	0
444	20250213	133700	37601079	1349	1349	1349	1349	1
445	20250213	133600	37599730	1341	1341	1341	1341	0
446	20250213	133500	37599730	1341	1341	1341	1341	0
447	20250213	133400	37599730	1341	1341	1341	1341	0
448	20250213	133300	37599730	1341	1341	1341	1341	0
449	20250213	133200	37599730	1341	1342	1356	1340	3945
450	20250213	133100	32309676	1341	1347	1347	1341	1500
451	20250213	133000	30291039	1347	1348	1352	1347	714
452	20250213	132900	29328856	1352	1352	1352	1352	0
453	20250213	132800	29328856	1352	1349	1352	1349	256
454	20250213	132700	28983494	1349	1349	1349	1349	120
455	20250213	132600	28821614	1360	1360	1360	1360	0
456	20250213	132500	28821614	1360	1360	1360	1360	0
457	20250213	132400	28821614	1360	1360	1360	1360	0
458	20250213	132300	28821614	1360	1360	1360	1360	0
459	20250213	132200	28821614	1360	1360	1360	1360	0
460	20250213	132100	28821614	1360	1350	1360	1350	10
461	20250213	132000	28808104	1349	1349	1349	1349	200
462	20250213	131900	28538304	1350	1350	1350	1350	191
463	20250213	131800	28280454	1350	1350	1350	1350	0
464	20250213	131700	28280454	1350	1350	1350	1350	0
465	20250213	131600	28280454	1350	1350	1350	1350	0
466	20250213	131500	28280454	1350	1350	1350	1350	0
467	20250213	131400	28280454	1350	1350	1350	1350	0
468	20250213	131300	28280454	1350	1350	1350	1350	0
469	20250213	131200	28280454	1350	1350	1350	1350	0
470	20250213	131100	28280454	1350	1350	1350	1350	0
471	20250213	131000	28280454	1350	1350	1350	1350	82
472	20250213	130900	28169754	1350	1350	1350	1350	0
473	20250213	130800	28169754	1350	1350	1350	1350	0
474	20250213	130700	28169754	1350	1350	1350	1350	0
475	20250213	130600	28169754	1350	1350	1350	1350	0
476	20250213	130500	28169754	1350	1350	1350	1350	0
477	20250213	130400	28169754	1350	1350	1350	1350	0
478	20250213	130300	28169754	1350	1350	1350	1350	0
479	20250213	130200	28169754	1350	1350	1350	1350	30
480	20250213	130100	28129254	1360	1360	1360	1360	0
481	20250213	130000	28129254	1360	1360	1360	1360	0
482	20250213	125900	28129254	1360	1350	1361	1349	102
483	20250213	125800	27991573	1361	1361	1361	1361	0
484	20250213	125700	27991573	1361	1361	1361	1361	1
485	20250213	125600	27990212	1362	1362	1362	1362	0
486	20250213	125500	27990212	1362	1362	1362	1362	0
487	20250213	125400	27990212	1362	1362	1362	1362	0
488	20250213	125300	27990212	1362	1362	1362	1362	0
489	20250213	125200	27990212	1362	1362	1362	1362	8
490	20250213	125100	27979316	1362	1362	1362	1362	0
491	20250213	125000	27979316	1362	1362	1362	1362	0
492	20250213	124900	27979316	1362	1362	1362	1362	0
493	20250213	124800	27979316	1362	1362	1362	1362	0
494	20250213	124700	27979316	1362	1362	1362	1362	0
495	20250213	124600	27979316	1362	1362	1362	1362	1
496	20250213	124500	27977954	1364	1364	1364	1364	0
497	20250213	124400	27977954	1364	1364	1364	1364	0
498	20250213	124300	27977954	1364	1364	1364	1364	0
499	20250213	124200	27977954	1364	1364	1364	1364	0
500	20250213	124100	27977954	1364	1363	1364	1363	36
501	20250213	124000	27928879	1364	1364	1364	1364	0
502	20250213	123900	27928879	1364	1358	1364	1358	50
503	20250213	123800	27860928	1358	1358	1358	1358	150
504	20250213	123700	27657228	1358	1358	1358	1358	0
505	20250213	123600	27657228	1358	1358	1358	1358	0
506	20250213	123500	27657228	1358	1358	1358	1358	0
507	20250213	123400	27657228	1358	1358	1358	1358	0
508	20250213	123300	27657228	1358	1358	1358	1358	0
509	20250213	123200	27657228	1358	1358	1358	1358	0
510	20250213	123100	27657228	1358	1358	1358	1358	0
511	20250213	123000	27657228	1358	1358	1358	1358	0
512	20250213	122900	27657228	1358	1358	1358	1358	0
513	20250213	122800	27657228	1358	1358	1358	1358	0
514	20250213	122700	27657228	1358	1358	1358	1358	0
515	20250213	122600	27657228	1358	1358	1358	1358	0
516	20250213	122500	27657228	1358	1358	1358	1358	0
517	20250213	122400	27657228	1358	1358	1358	1358	0
518	20250213	122300	27657228	1358	1358	1358	1358	0
519	20250213	122200	27657228	1358	1358	1358	1358	0
520	20250213	122100	27657228	1358	1358	1358	1358	10
521	20250213	122000	27643648	1350	1350	1350	1350	0
522	20250213	121900	27643648	1350	1350	1350	1350	0
523	20250213	121800	27643648	1350	1350	1350	1350	0
524	20250213	121700	27643648	1350	1351	1351	1350	117
525	20250213	121600	27485691	1351	1352	1352	1351	150
526	20250213	121500	27283021	1364	1364	1364	1364	0
527	20250213	121400	27283021	1364	1364	1364	1364	0
528	20250213	121300	27283021	1364	1364	1364	1364	0
529	20250213	121200	27283021	1364	1364	1364	1364	0
530	20250213	121100	27283021	1364	1364	1364	1364	0
531	20250213	121000	27283021	1364	1364	1364	1364	0
532	20250213	120900	27283021	1364	1364	1364	1364	0
533	20250213	120800	27283021	1364	1364	1364	1364	0
534	20250213	120700	27283021	1364	1364	1364	1364	0
535	20250213	120600	27283021	1364	1364	1364	1364	0
536	20250213	120500	27283021	1364	1364	1364	1364	0
537	20250213	120400	27283021	1364	1364	1364	1364	0
538	20250213	120300	27283021	1364	1364	1364	1364	0
539	20250213	120200	27283021	1364	1364	1364	1364	1
540	20250213	120100	27281657	1366	1366	1366	1366	0
541	20250213	120000	27281657	1366	1366	1366	1366	0
542	20250213	115900	27281657	1366	1366	1366	1366	0
543	20250213	115800	27281657	1366	1366	1366	1366	0
544	20250213	115700	27281657	1366	1366	1366	1366	1
545	20250213	115600	27280291	1369	1369	1369	1369	0
546	20250213	115500	27280291	1369	1369	1369	1369	0
547	20250213	115400	27280291	1369	1369	1369	1369	0
548	20250213	115300	27280291	1369	1369	1369	1369	0
549	20250213	115200	27280291	1369	1369	1369	1369	0
550	20250213	115100	27280291	1369	1351	1369	1351	26
551	20250213	115000	27244805	1369	1369	1369	1369	0
552	20250213	114900	27244805	1369	1369	1369	1369	0
553	20250213	114800	27244805	1369	1369	1369	1369	0
554	20250213	114700	27244805	1369	1369	1369	1369	0
555	20250213	114600	27244805	1369	1369	1369	1369	0
556	20250213	114500	27244805	1369	1369	1369	1369	0
557	20250213	114400	27244805	1369	1369	1369	1369	0
558	20250213	114300	27244805	1369	1369	1369	1369	0
559	20250213	114200	27244805	1369	1369	1369	1369	0
560	20250213	114100	27244805	1369	1369	1369	1369	0
561	20250213	114000	27244805	1369	1369	1369	1369	0
562	20250213	113900	27244805	1369	1369	1369	1369	0
563	20250213	113800	27244805	1369	1369	1369	1369	0
564	20250213	113700	27244805	1369	1369	1369	1369	0
565	20250213	113600	27244805	1369	1369	1369	1369	1
566	20250213	113500	27243436	1367	1367	1367	1367	0
567	20250213	113400	27243436	1367	1360	1367	1360	50
568	20250213	113300	27175261	1360	1360	1360	1360	0
569	20250213	113200	27175261	1360	1360	1360	1360	0
570	20250213	113100	27175261	1360	1360	1360	1360	0
571	20250213	113000	27175261	1360	1360	1360	1360	1
572	20250213	112900	27173901	1360	1360	1360	1360	0
573	20250213	112800	27173901	1360	1360	1360	1360	19
574	20250213	112700	27148061	1360	1360	1360	1360	28
575	20250213	112600	27109981	1360	1360	1360	1360	8
576	20250213	112500	27099101	1360	1360	1360	1360	0
577	20250213	112400	27099101	1360	1360	1360	1360	0
578	20250213	112300	27099101	1360	1360	1360	1360	73
579	20250213	112200	26999821	1369	1369	1369	1369	0
580	20250213	112100	26999821	1369	1369	1369	1369	0
581	20250213	112000	26999821	1369	1369	1369	1369	0
582	20250213	111900	26999821	1369	1369	1369	1369	0
583	20250213	111800	26999821	1369	1369	1369	1369	0
584	20250213	111700	26999821	1369	1369	1369	1369	0
585	20250213	111600	26999821	1369	1369	1369	1369	0
586	20250213	111500	26999821	1369	1369	1369	1369	0
587	20250213	111400	26999821	1369	1369	1369	1369	0
588	20250213	111300	26999821	1369	1369	1369	1369	0
589	20250213	111200	26999821	1369	1369	1369	1369	0
590	20250213	111100	26999821	1369	1369	1369	1369	0
591	20250213	111000	26999821	1369	1369	1369	1369	0
592	20250213	110900	26999821	1369	1369	1369	1369	0
593	20250213	110800	26999821	1369	1369	1369	1369	0
594	20250213	110700	26999821	1369	1369	1369	1369	0
595	20250213	110600	26999821	1369	1369	1369	1369	0
596	20250213	110500	26999821	1369	1369	1369	1369	0
597	20250213	110400	26999821	1369	1369	1369	1369	0
598	20250213	110300	26999821	1369	1369	1369	1369	0
599	20250213	110200	26999821	1369	1369	1369	1369	0
600	20250213	110100	26999821	1369	1369	1369	1369	0
601	20250213	110000	26999821	1369	1369	1369	1369	0
602	20250213	105900	26999821	1369	1369	1369	1369	0
603	20250213	105800	26999821	1369	1344	1369	1344	2
604	20250213	105700	26997108	1369	1344	1369	1344	7
605	20250213	105600	26987651	1369	1369	1369	1369	0
606	20250213	105500	26987651	1369	1369	1369	1369	0
607	20250213	105400	26987651	1369	1369	1369	1369	0
608	20250213	105300	26987651	1369	1369	1369	1369	20
609	20250213	105200	26960271	1344	1344	1344	1344	0
610	20250213	105100	26960271	1344	1344	1344	1344	2
611	20250213	105000	26957583	1369	1369	1369	1369	0
612	20250213	104900	26957583	1369	1369	1369	1369	0
613	20250213	104800	26957583	1369	1367	1369	1367	20
614	20250213	104700	26930209	1367	1367	1367	1367	2
615	20250213	104600	26927475	1367	1364	1369	1364	104
616	20250213	104500	26785178	1364	1364	1364	1364	7
617	20250213	104400	26775630	1364	1364	1364	1364	0
618	20250213	104300	26775630	1364	1364	1364	1364	3
619	20250213	104200	26771538	1364	1364	1364	1364	20
620	20250213	104100	26744258	1364	1364	1364	1364	0
621	20250213	104000	26744258	1364	1364	1364	1364	20
622	20250213	103900	26716978	1364	1364	1364	1364	100
623	20250213	103800	26580578	1364	1364	1364	1364	16
624	20250213	103700	26558754	1364	1364	1364	1364	0
625	20250213	103600	26558754	1364	1341	1364	1341	3
626	20250213	103500	26554708	1340	1340	1340	1340	0
627	20250213	103400	26554708	1340	1361	1361	1340	1698
628	20250213	103300	24270180	1361	1362	1362	1361	34
629	20250213	103200	24223877	1371	1371	1371	1371	0
630	20250213	103100	24223877	1371	1371	1371	1371	0
631	20250213	103000	24223877	1371	1371	1371	1371	0
632	20250213	102900	24223877	1371	1371	1371	1371	20
633	20250213	102800	24196457	1374	1374	1374	1374	0
634	20250213	102700	24196457	1374	1374	1374	1374	0
635	20250213	102600	24196457	1374	1374	1374	1374	0
636	20250213	102500	24196457	1374	1374	1374	1374	0
637	20250213	102400	24196457	1374	1374	1374	1374	0
638	20250213	102300	24196457	1374	1374	1374	1374	0
639	20250213	102200	24196457	1374	1373	1374	1373	126
640	20250213	102100	24023457	1373	1370	1373	1370	210
641	20250213	102000	23735425	1370	1370	1370	1370	0
642	20250213	101900	23735425	1370	1370	1370	1370	1
643	20250213	101800	23734055	1370	1370	1370	1370	0
644	20250213	101700	23734055	1370	1370	1370	1370	1
645	20250213	101600	23732685	1360	1360	1360	1360	100
646	20250213	101500	23596685	1360	1360	1360	1360	0
647	20250213	101400	23596685	1360	1370	1370	1360	801
648	20250213	101300	22507315	1360	1361	1361	1360	4842
649	20250213	101200	15921968	1370	1370	1370	1370	0
650	20250213	101100	15921968	1370	1370	1370	1370	0
651	20250213	101000	15921968	1370	1370	1370	1370	0
652	20250213	100900	15921968	1370	1370	1370	1370	1
653	20250213	100800	15920598	1370	1370	1370	1370	0
654	20250213	100700	15920598	1370	1370	1370	1370	2
655	20250213	100600	15917858	1360	1363	1363	1360	2000
656	20250213	100500	13197287	1370	1369	1370	1369	100
657	20250213	100400	13060371	1370	1370	1370	1370	0
658	20250213	100300	13060371	1370	1370	1370	1370	0
659	20250213	100200	13060371	1370	1370	1370	1370	0
660	20250213	100100	13060371	1370	1370	1370	1370	0
661	20250213	100000	13060371	1370	1370	1370	1370	0
662	20250213	095900	13060371	1370	1370	1370	1370	0
663	20250213	095800	13060371	1370	1370	1370	1370	0
664	20250213	095700	13060371	1370	1370	1370	1370	0
665	20250213	095600	13060371	1370	1370	1370	1370	0
666	20250213	095500	13060371	1370	1370	1370	1370	0
667	20250213	095400	13060371	1370	1370	1370	1370	1
668	20250213	095300	13059001	1360	1360	1360	1360	0
669	20250213	095200	13059001	1360	1360	1360	1360	2000
670	20250213	095100	10339001	1360	1360	1360	1360	0
671	20250213	095000	10339001	1360	1360	1360	1360	0
672	20250213	094900	10339001	1360	1360	1360	1360	0
673	20250213	094800	10339001	1360	1360	1360	1360	0
674	20250213	094700	10339001	1360	1360	1360	1360	60
675	20250213	094600	10257401	1372	1372	1372	1372	0
676	20250213	094500	10257401	1372	1372	1372	1372	2
677	20250213	094400	10254657	1373	1373	1373	1373	11
678	20250213	094300	10239554	1360	1360	1360	1360	271
679	20250213	094200	9870994	1360	1361	1361	1360	40
680	20250213	094100	9816584	1361	1361	1361	1361	0
681	20250213	094000	9816584	1361	1362	1362	1361	89
682	20250213	093900	9695395	1376	1376	1376	1376	3
683	20250213	093800	9691267	1362	1362	1362	1362	0
684	20250213	093700	9691267	1362	1362	1362	1362	100
685	20250213	093600	9555067	1360	1360	1360	1360	0
686	20250213	093500	9555067	1360	1389	1389	1360	2476
687	20250213	093400	6185066	1367	1367	1367	1367	0
688	20250213	093300	6185066	1367	1367	1367	1367	0
689	20250213	093200	6185066	1367	1370	1370	1367	376
690	20250213	093100	5670146	1370	1370	1370	1370	0
691	20250213	093000	5670146	1370	1370	1370	1370	0
692	20250213	092900	5670146	1370	1370	1370	1370	40
693	20250213	092800	5615346	1370	1370	1370	1370	57
694	20250213	092700	5537256	1391	1391	1391	1391	0
695	20250213	092600	5537256	1391	1391	1391	1391	0
696	20250213	092500	5537256	1391	1391	1391	1391	0
697	20250213	092400	5537256	1391	1391	1391	1391	0
698	20250213	092300	5537256	1391	1391	1391	1391	10
699	20250213	092200	5523346	1370	1370	1370	1370	0
700	20250213	092100	5523346	1370	1370	1370	1370	211
701	20250213	092000	5234276	1370	1370	1370	1370	101
702	20250213	091900	5095906	1375	1407	1407	1369	265
703	20250213	091800	4729810	1406	1407	1407	1370	120
704	20250213	091700	4564670	1407	1407	1407	1407	102
705	20250213	091600	4421156	1412	1412	1412	1412	0
706	20250213	091500	4421156	1412	1412	1412	1412	0
707	20250213	091400	4421156	1412	1370	1412	1367	293
708	20250213	091300	4020298	1414	1414	1414	1414	50
709	20250213	091200	3949598	1411	1411	1411	1411	652
710	20250213	091100	3029626	1414	1414	1414	1414	0
711	20250213	091000	3029626	1414	1414	1414	1414	3
712	20250213	090900	3025384	1411	1411	1411	1411	23
713	20250213	090800	2992931	1411	1411	1411	1411	566
714	20250213	090700	2194305	1411	1387	1412	1387	1240
715	20250213	090600	463333	1411	1411	1411	1411	1
716	20250213	090500	461922	1387	1390	1390	1387	191
717	20250213	090400	196980	1413	1413	1413	1413	0
718	20250213	090300	196980	1413	1413	1413	1413	0
719	20250213	090200	196980	1413	1413	1413	1413	1
720	20250213	090100	195567	1387	1387	1387	1387	41
721	20250213	090000	138700	1387	1387	1387	1387	100