KissMeData/024910/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	191000	279227257	1866	1866	1866	1866	2281
3	20250213	190900	279227257	1866	1866	1866	1866	0
4	20250213	190800	279227257	1866	1866	1866	1866	0
5	20250213	190700	279227257	1866	1866	1866	1866	0
6	20250213	190600	279227257	1866	1866	1866	1866	0
7	20250213	190500	279227257	1866	1866	1866	1866	0
8	20250213	190400	279227257	1866	1866	1866	1866	0
9	20250213	190300	279227257	1866	1866	1866	1866	0
10	20250213	190200	279227257	1866	1866	1866	1866	0
11	20250213	190100	279227257	1866	1866	1866	1866	0
12	20250213	190000	279227257	1866	1866	1866	1866	0
13	20250213	185900	279227257	1866	1866	1866	1866	0
14	20250213	185800	279227257	1866	1866	1866	1866	0
15	20250213	185700	279227257	1866	1866	1866	1866	0
16	20250213	185600	279227257	1866	1866	1866	1866	0
17	20250213	185500	279227257	1866	1866	1866	1866	0
18	20250213	185400	279227257	1866	1866	1866	1866	0
19	20250213	185300	279227257	1866	1866	1866	1866	0
20	20250213	185200	279227257	1866	1866	1866	1866	0
21	20250213	185100	279227257	1866	1866	1866	1866	0
22	20250213	185000	279227257	1866	1866	1866	1866	0
23	20250213	184900	279227257	1866	1866	1866	1866	0
24	20250213	184800	279227257	1866	1866	1866	1866	0
25	20250213	184700	279227257	1866	1866	1866	1866	0
26	20250213	184600	279227257	1866	1866	1866	1866	0
27	20250213	184500	279227257	1866	1866	1866	1866	0
28	20250213	184400	279227257	1866	1866	1866	1866	0
29	20250213	184300	279227257	1866	1866	1866	1866	0
30	20250213	184200	279227257	1866	1866	1866	1866	0
31	20250213	184100	279227257	1866	1866	1866	1866	0
32	20250213	184000	279227257	1866	1866	1866	1866	2281
33	20250213	183900	279227257	1866	1866	1866	1866	0
34	20250213	183800	279227257	1866	1866	1866	1866	0
35	20250213	183700	279227257	1866	1866	1866	1866	0
36	20250213	183600	279227257	1866	1866	1866	1866	0
37	20250213	183500	279227257	1866	1866	1866	1866	0
38	20250213	183400	279227257	1866	1866	1866	1866	0
39	20250213	183300	279227257	1866	1866	1866	1866	0
40	20250213	183200	279227257	1866	1866	1866	1866	0
41	20250213	183100	279227257	1866	1866	1866	1866	0
42	20250213	183000	279227257	1866	1866	1866	1866	0
43	20250213	182900	279227257	1866	1866	1866	1866	0
44	20250213	182800	279227257	1866	1866	1866	1866	0
45	20250213	182700	279227257	1866	1866	1866	1866	0
46	20250213	182600	279227257	1866	1866	1866	1866	0
47	20250213	182500	279227257	1866	1866	1866	1866	0
48	20250213	182400	279227257	1866	1866	1866	1866	0
49	20250213	182300	279227257	1866	1866	1866	1866	0
50	20250213	182200	279227257	1866	1866	1866	1866	0
51	20250213	182100	279227257	1866	1866	1866	1866	0
52	20250213	182000	279227257	1866	1866	1866	1866	0
53	20250213	181900	279227257	1866	1866	1866	1866	0
54	20250213	181800	279227257	1866	1866	1866	1866	0
55	20250213	181700	279227257	1866	1866	1866	1866	0
56	20250213	181600	279227257	1866	1866	1866	1866	0
57	20250213	181500	279227257	1866	1866	1866	1866	0
58	20250213	181400	279227257	1866	1866	1866	1866	0
59	20250213	181300	279227257	1866	1866	1866	1866	0
60	20250213	181200	279227257	1866	1866	1866	1866	0
61	20250213	181100	279227257	1866	1866	1866	1866	0
62	20250213	181000	279227257	1866	1866	1866	1866	2281
63	20250213	180900	279227257	1866	1866	1866	1866	0
64	20250213	180800	279227257	1866	1866	1866	1866	0
65	20250213	180700	279227257	1866	1866	1866	1866	0
66	20250213	180600	279227257	1866	1866	1866	1866	0
67	20250213	180500	279227257	1866	1866	1866	1866	0
68	20250213	180400	279227257	1866	1866	1866	1866	0
69	20250213	180300	279227257	1866	1866	1866	1866	0
70	20250213	180200	279227257	1866	1866	1866	1866	0
71	20250213	180100	279227257	1866	1866	1866	1866	0
72	20250213	180000	279227257	1866	1866	1866	1866	0
73	20250213	175900	279227257	1866	1866	1866	1866	0
74	20250213	175800	279227257	1866	1866	1866	1866	0
75	20250213	175700	279227257	1866	1866	1866	1866	0
76	20250213	175600	279227257	1866	1866	1866	1866	0
77	20250213	175500	279227257	1866	1866	1866	1866	0
78	20250213	175400	279227257	1866	1866	1866	1866	0
79	20250213	175300	279227257	1866	1866	1866	1866	0
80	20250213	175200	279227257	1866	1866	1866	1866	0
81	20250213	175100	279227257	1866	1866	1866	1866	0
82	20250213	175000	279227257	1866	1866	1866	1866	0
83	20250213	174900	279227257	1866	1866	1866	1866	0
84	20250213	174800	279227257	1866	1866	1866	1866	0
85	20250213	174700	279227257	1866	1866	1866	1866	0
86	20250213	174600	279227257	1866	1866	1866	1866	0
87	20250213	174500	279227257	1866	1866	1866	1866	0
88	20250213	174400	279227257	1866	1866	1866	1866	0
89	20250213	174300	279227257	1866	1866	1866	1866	0
90	20250213	174200	279227257	1866	1866	1866	1866	0
91	20250213	174100	279227257	1866	1866	1866	1866	0
92	20250213	174000	279227257	1866	1866	1866	1866	2281
93	20250213	173900	279227257	1866	1866	1866	1866	0
94	20250213	173800	279227257	1866	1866	1866	1866	0
95	20250213	173700	279227257	1866	1866	1866	1866	0
96	20250213	173600	279227257	1866	1866	1866	1866	0
97	20250213	173500	279227257	1866	1866	1866	1866	0
98	20250213	173400	279227257	1866	1866	1866	1866	0
99	20250213	173300	279227257	1866	1866	1866	1866	0
100	20250213	173200	279227257	1866	1866	1866	1866	0
101	20250213	173100	279227257	1866	1866	1866	1866	0
102	20250213	173000	279227257	1866	1866	1866	1866	0
103	20250213	172900	279227257	1866	1866	1866	1866	0
104	20250213	172800	279227257	1866	1866	1866	1866	0
105	20250213	172700	279227257	1866	1866	1866	1866	0
106	20250213	172600	279227257	1866	1866	1866	1866	0
107	20250213	172500	279227257	1866	1866	1866	1866	0
108	20250213	172400	279227257	1866	1866	1866	1866	0
109	20250213	172300	279227257	1866	1866	1866	1866	0
110	20250213	172200	279227257	1866	1866	1866	1866	0
111	20250213	172100	279227257	1866	1866	1866	1866	0
112	20250213	172000	279227257	1866	1866	1866	1866	0
113	20250213	171900	279227257	1866	1866	1866	1866	0
114	20250213	171800	279227257	1866	1866	1866	1866	0
115	20250213	171700	279227257	1866	1866	1866	1866	0
116	20250213	171600	279227257	1866	1866	1866	1866	0
117	20250213	171500	279227257	1866	1866	1866	1866	0
118	20250213	171400	279227257	1866	1866	1866	1866	0
119	20250213	171300	279227257	1866	1866	1866	1866	0
120	20250213	171200	279227257	1866	1866	1866	1866	0
121	20250213	171100	279227257	1866	1866	1866	1866	0
122	20250213	171000	279227257	1866	1866	1866	1866	2281
123	20250213	170900	279227257	1866	1866	1866	1866	0
124	20250213	170800	279227257	1866	1866	1866	1866	0
125	20250213	170700	279227257	1866	1866	1866	1866	0
126	20250213	170600	279227257	1866	1866	1866	1866	0
127	20250213	170500	279227257	1866	1866	1866	1866	0
128	20250213	170400	279227257	1866	1866	1866	1866	0
129	20250213	170300	279227257	1866	1866	1866	1866	0
130	20250213	170200	279227257	1866	1866	1866	1866	0
131	20250213	170100	279227257	1866	1866	1866	1866	0
132	20250213	170000	279227257	1866	1866	1866	1866	0
133	20250213	165900	279227257	1866	1866	1866	1866	0
134	20250213	165800	279227257	1866	1866	1866	1866	0
135	20250213	165700	279227257	1866	1866	1866	1866	0
136	20250213	165600	279227257	1866	1866	1866	1866	0
137	20250213	165500	279227257	1866	1866	1866	1866	0
138	20250213	165400	279227257	1866	1866	1866	1866	0
139	20250213	165300	279227257	1866	1866	1866	1866	0
140	20250213	165200	279227257	1866	1866	1866	1866	0
141	20250213	165100	279227257	1866	1866	1866	1866	0
142	20250213	165000	279227257	1866	1866	1866	1866	0
143	20250213	164900	279227257	1866	1866	1866	1866	0
144	20250213	164800	279227257	1866	1866	1866	1866	0
145	20250213	164700	279227257	1866	1866	1866	1866	0
146	20250213	164600	279227257	1866	1866	1866	1866	0
147	20250213	164500	279227257	1866	1866	1866	1866	0
148	20250213	164400	279227257	1866	1866	1866	1866	0
149	20250213	164300	279227257	1866	1866	1866	1866	0
150	20250213	164200	279227257	1866	1866	1866	1866	0
151	20250213	164100	279227257	1866	1866	1866	1866	0
152	20250213	164000	279227257	1866	1866	1866	1866	2281
153	20250213	163900	279227257	1866	1866	1866	1866	0
154	20250213	163800	279227257	1866	1866	1866	1866	0
155	20250213	163700	279227257	1866	1866	1866	1866	0
156	20250213	163600	279227257	1866	1866	1866	1866	0
157	20250213	163500	279227257	1866	1866	1866	1866	0
158	20250213	163400	279227257	1866	1866	1866	1866	0
159	20250213	163300	279227257	1866	1866	1866	1866	0
160	20250213	163200	279227257	1866	1866	1866	1866	0
161	20250213	163100	279227257	1866	1866	1866	1866	0
162	20250213	163000	279227257	1866	1866	1866	1866	0
163	20250213	162900	279227257	1866	1866	1866	1866	0
164	20250213	162800	279227257	1866	1866	1866	1866	0
165	20250213	162700	279227257	1866	1866	1866	1866	0
166	20250213	162600	279227257	1866	1866	1866	1866	0
167	20250213	162500	279227257	1866	1866	1866	1866	0
168	20250213	162400	279227257	1866	1866	1866	1866	0
169	20250213	162300	279227257	1866	1866	1866	1866	0
170	20250213	162200	279227257	1866	1866	1866	1866	0
171	20250213	162100	279227257	1866	1866	1866	1866	0
172	20250213	162000	279227257	1866	1866	1866	1866	0
173	20250213	161900	279227257	1866	1866	1866	1866	0
174	20250213	161800	279227257	1866	1866	1866	1866	0
175	20250213	161700	279227257	1866	1866	1866	1866	0
176	20250213	161600	279227257	1866	1866	1866	1866	0
177	20250213	161500	279227257	1866	1866	1866	1866	0
178	20250213	161400	279227257	1866	1866	1866	1866	0
179	20250213	161300	279227257	1866	1866	1866	1866	0
180	20250213	161200	279227257	1866	1866	1866	1866	0
181	20250213	161100	279227257	1866	1866	1866	1866	0
182	20250213	161000	279227257	1866	1866	1866	1866	2281
183	20250213	160900	279227257	1866	1866	1866	1866	0
184	20250213	160800	279227257	1866	1866	1866	1866	0
185	20250213	160700	279227257	1866	1866	1866	1866	0
186	20250213	160600	279227257	1866	1866	1866	1866	0
187	20250213	160500	279227257	1866	1866	1866	1866	0
188	20250213	160400	279227257	1866	1866	1866	1866	0
189	20250213	160300	279227257	1866	1866	1866	1866	0
190	20250213	160200	279227257	1866	1866	1866	1866	0
191	20250213	160100	279227257	1866	1866	1866	1866	0
192	20250213	160000	279227257	1866	1866	1866	1866	0
193	20250213	155900	279227257	1866	1866	1866	1866	0
194	20250213	155800	279227257	1866	1866	1866	1866	0
195	20250213	155700	279227257	1866	1866	1866	1866	0
196	20250213	155600	279227257	1866	1866	1866	1866	0
197	20250213	155500	279227257	1866	1866	1866	1866	0
198	20250213	155400	279227257	1866	1866	1866	1866	0
199	20250213	155300	279227257	1866	1866	1866	1866	0
200	20250213	155200	279227257	1866	1866	1866	1866	0
201	20250213	155100	279227257	1866	1866	1866	1866	0
202	20250213	155000	279227257	1866	1866	1866	1866	0
203	20250213	154900	279227257	1866	1866	1866	1866	0
204	20250213	154800	279227257	1866	1866	1866	1866	0
205	20250213	154700	279227257	1866	1866	1866	1866	0
206	20250213	154600	279227257	1866	1866	1866	1866	0
207	20250213	154500	279227257	1866	1866	1866	1866	0
208	20250213	154400	279227257	1866	1866	1866	1866	0
209	20250213	154300	279227257	1866	1866	1866	1866	0
210	20250213	154200	279227257	1866	1866	1866	1866	0
211	20250213	154100	279227257	1866	1866	1866	1866	0
212	20250213	154000	279227257	1866	1866	1866	1866	2281
213	20250213	153900	279227257	1866	1866	1866	1866	0
214	20250213	153800	279227257	1866	1866	1866	1866	0
215	20250213	153700	279227257	1866	1866	1866	1866	0
216	20250213	153600	279227257	1866	1866	1866	1866	0
217	20250213	153500	279227257	1866	1866	1866	1866	0
218	20250213	153400	279227257	1866	1866	1866	1866	0
219	20250213	153300	279227257	1866	1866	1866	1866	0
220	20250213	153200	279227257	1866	1866	1866	1866	0
221	20250213	153100	279227257	1866	1866	1866	1866	0
222	20250213	153000	279227257	1866	1866	1866	1866	2281
223	20250213	152900	274970911	1874	1874	1874	1874	0
224	20250213	152800	274970911	1874	1874	1874	1874	0
225	20250213	152700	274970911	1874	1874	1874	1874	0
226	20250213	152600	274970911	1874	1874	1874	1874	0
227	20250213	152500	274970911	1874	1874	1874	1874	0
228	20250213	152400	274970911	1874	1874	1874	1874	0
229	20250213	152300	274970911	1874	1874	1874	1874	0
230	20250213	152200	274970911	1874	1874	1874	1874	0
231	20250213	152100	274970911	1874	1874	1874	1874	0
232	20250213	152000	274970911	1874	1874	1874	1874	0
233	20250213	151900	274970911	1874	1867	1874	1867	267
234	20250213	151800	274472394	1874	1870	1874	1867	2699
235	20250213	151700	269430522	1874	1874	1874	1874	0
236	20250213	151600	269430522	1874	1870	1874	1870	51
237	20250213	151500	269335148	1874	1870	1874	1870	7
238	20250213	151400	269322054	1870	1866	1870	1866	1070
239	20250213	151300	267325154	1870	1870	1870	1870	3
240	20250213	151200	267319544	1870	1870	1870	1870	18
241	20250213	151100	267285884	1873	1873	1873	1873	0
242	20250213	151000	267285884	1873	1873	1873	1873	0
243	20250213	150900	267285884	1873	1873	1873	1866	144
244	20250213	150800	267017158	1866	1866	1866	1866	0
245	20250213	150700	267017158	1866	1874	1874	1866	52
246	20250213	150600	266919870	1874	1874	1874	1874	0
247	20250213	150500	266919870	1874	1874	1874	1874	0
248	20250213	150400	266919870	1874	1874	1874	1874	0
249	20250213	150300	266919870	1874	1874	1874	1874	0
250	20250213	150200	266919870	1874	1874	1874	1874	0
251	20250213	150100	266919870	1874	1874	1874	1874	0
252	20250213	150000	266919870	1874	1874	1874	1874	0
253	20250213	145900	266919870	1874	1874	1874	1874	65
254	20250213	145800	266798060	1874	1874	1874	1874	0
255	20250213	145700	266798060	1874	1874	1874	1874	86
256	20250213	145600	266636896	1874	1874	1874	1874	0
257	20250213	145500	266636896	1874	1874	1874	1874	0
258	20250213	145400	266636896	1874	1874	1874	1874	0
259	20250213	145300	266636896	1874	1874	1874	1874	0
260	20250213	145200	266636896	1874	1874	1874	1874	0
261	20250213	145100	266636896	1874	1874	1874	1874	0
262	20250213	145000	266636896	1874	1874	1874	1874	0
263	20250213	144900	266636896	1874	1874	1874	1874	0
264	20250213	144800	266636896	1874	1874	1874	1874	0
265	20250213	144700	266636896	1874	1874	1874	1874	10
266	20250213	144600	266618156	1875	1875	1875	1875	100
267	20250213	144500	266430656	1875	1875	1875	1875	0
268	20250213	144400	266430656	1875	1875	1875	1875	0
269	20250213	144300	266430656	1875	1875	1875	1875	0
270	20250213	144200	266430656	1875	1875	1875	1875	0
271	20250213	144100	266430656	1875	1875	1875	1875	1
272	20250213	144000	266428781	1864	1866	1866	1864	777
273	20250213	143900	264979605	1866	1866	1866	1866	450
274	20250213	143800	264139905	1866	1867	1867	1866	141
275	20250213	143700	263876798	1870	1870	1870	1870	10
276	20250213	143600	263858098	1870	1875	1875	1870	120
277	20250213	143500	263633648	1875	1875	1875	1875	20
278	20250213	143400	263596148	1875	1875	1875	1875	10
279	20250213	143300	263577398	1875	1875	1875	1875	10
280	20250213	143200	263558648	1877	1877	1877	1877	10
281	20250213	143100	263539878	1877	1877	1877	1877	0
282	20250213	143000	263539878	1877	1877	1877	1877	0
283	20250213	142900	263539878	1877	1877	1877	1877	0
284	20250213	142800	263539878	1877	1877	1877	1877	0
285	20250213	142700	263539878	1877	1877	1877	1877	0
286	20250213	142600	263539878	1877	1877	1877	1877	0
287	20250213	142500	263539878	1877	1877	1877	1877	0
288	20250213	142400	263539878	1877	1877	1877	1877	0
289	20250213	142300	263539878	1877	1877	1877	1877	0
290	20250213	142200	263539878	1877	1877	1877	1877	6
291	20250213	142100	263528616	1877	1877	1877	1876	12
292	20250213	142000	263506093	1877	1877	1877	1877	30
293	20250213	141900	263449783	1865	1865	1865	1865	0
294	20250213	141800	263449783	1865	1865	1865	1865	0
295	20250213	141700	263449783	1865	1866	1866	1865	1759
296	20250213	141600	260168489	1869	1869	1869	1869	0
297	20250213	141500	260168489	1869	1869	1869	1869	1
298	20250213	141400	260166620	1866	1869	1869	1866	514
299	20250213	141300	259207460	1869	1870	1870	1869	994
300	20250213	141200	257348682	1877	1877	1877	1870	102
301	20250213	141100	257157928	1870	1870	1870	1870	0
302	20250213	141000	257157928	1870	1870	1870	1870	0
303	20250213	140900	257157928	1870	1870	1870	1870	0
304	20250213	140800	257157928	1870	1870	1870	1870	0
305	20250213	140700	257157928	1870	1870	1870	1870	287
306	20250213	140600	256621238	1867	1867	1867	1867	336
307	20250213	140500	255993926	1878	1878	1878	1878	1
308	20250213	140400	255992048	1868	1878	1878	1868	513
309	20250213	140300	255033660	1878	1878	1878	1878	0
310	20250213	140200	255033660	1878	1878	1878	1878	0
311	20250213	140100	255033660	1878	1878	1878	1878	0
312	20250213	140000	255033660	1878	1878	1878	1878	0
313	20250213	135900	255033660	1878	1878	1878	1878	0
314	20250213	135800	255033660	1878	1878	1878	1878	0
315	20250213	135700	255033660	1878	1878	1878	1878	0
316	20250213	135600	255033660	1878	1878	1878	1878	20
317	20250213	135500	254996100	1880	1880	1880	1880	0
318	20250213	135400	254996100	1880	1880	1880	1880	0
319	20250213	135300	254996100	1880	1880	1880	1880	0
320	20250213	135200	254996100	1880	1880	1880	1880	0
321	20250213	135100	254996100	1880	1880	1880	1880	0
322	20250213	135000	254996100	1880	1880	1880	1880	0
323	20250213	134900	254996100	1880	1880	1880	1880	0
324	20250213	134800	254996100	1880	1880	1880	1880	0
325	20250213	134700	254996100	1880	1880	1880	1880	0
326	20250213	134600	254996100	1880	1880	1880	1880	0
327	20250213	134500	254996100	1880	1880	1880	1880	0
328	20250213	134400	254996100	1880	1880	1880	1880	0
329	20250213	134300	254996100	1880	1880	1880	1880	0
330	20250213	134200	254996100	1880	1880	1880	1880	0
331	20250213	134100	254996100	1880	1880	1880	1880	0
332	20250213	134000	254996100	1880	1880	1880	1880	0
333	20250213	133900	254996100	1880	1880	1880	1880	0
334	20250213	133800	254996100	1880	1880	1880	1880	0
335	20250213	133700	254996100	1880	1880	1880	1880	0
336	20250213	133600	254996100	1880	1880	1880	1880	0
337	20250213	133500	254996100	1880	1880	1880	1880	0
338	20250213	133400	254996100	1880	1880	1880	1880	0
339	20250213	133300	254996100	1880	1880	1880	1880	0
340	20250213	133200	254996100	1880	1880	1880	1880	0
341	20250213	133100	254996100	1880	1880	1880	1880	0
342	20250213	133000	254996100	1880	1880	1880	1880	0
343	20250213	132900	254996100	1880	1880	1880	1880	0
344	20250213	132800	254996100	1880	1880	1880	1880	0
345	20250213	132700	254996100	1880	1880	1880	1880	0
346	20250213	132600	254996100	1880	1880	1880	1880	0
347	20250213	132500	254996100	1880	1880	1880	1880	2
348	20250213	132400	254992340	1870	1870	1870	1870	266
349	20250213	132300	254494920	1880	1880	1880	1880	0
350	20250213	132200	254494920	1880	1880	1880	1880	0
351	20250213	132100	254494920	1880	1880	1880	1880	0
352	20250213	132000	254494920	1880	1880	1880	1880	1
353	20250213	131900	254493040	1872	1872	1872	1872	1
354	20250213	131800	254491168	1880	1880	1880	1880	0
355	20250213	131700	254491168	1880	1880	1880	1880	0
356	20250213	131600	254491168	1880	1880	1880	1880	0
357	20250213	131500	254491168	1880	1879	1880	1879	52
358	20250213	131400	254393459	1874	1879	1879	1874	178
359	20250213	131300	254059002	1879	1879	1879	1879	0
360	20250213	131200	254059002	1879	1879	1879	1879	128
361	20250213	131100	253818490	1879	1879	1879	1879	0
362	20250213	131000	253818490	1879	1875	1879	1875	132
363	20250213	130900	253570586	1879	1879	1879	1879	0
364	20250213	130800	253570586	1879	1879	1879	1879	0
365	20250213	130700	253570586	1879	1879	1879	1879	0
366	20250213	130600	253570586	1879	1879	1879	1879	1
367	20250213	130500	253568707	1876	1878	1878	1867	1470
368	20250213	130400	250812485	1878	1878	1878	1878	1
369	20250213	130300	250810607	1867	1878	1878	1867	956
370	20250213	130200	249020744	1877	1877	1877	1877	10
371	20250213	130100	249001974	1866	1866	1866	1866	4696
372	20250213	130000	240239238	1866	1868	1868	1864	5414
373	20250213	125900	230134821	1869	1869	1869	1869	0
374	20250213	125800	230134821	1869	1869	1869	1869	0
375	20250213	125700	230134821	1869	1869	1869	1869	0
376	20250213	125600	230134821	1869	1869	1869	1869	210
377	20250213	125500	229742331	1867	1867	1867	1867	0
378	20250213	125400	229742331	1867	1867	1867	1867	0
379	20250213	125300	229742331	1867	1877	1879	1867	570
380	20250213	125200	228676951	1865	1865	1865	1865	12830
381	20250213	125100	204749001	1870	1867	1870	1864	23605
382	20250213	125000	160707938	1867	1867	1867	1867	20
383	20250213	124900	160670598	1869	1869	1869	1869	0
384	20250213	124800	160670598	1869	1869	1869	1869	10
385	20250213	124700	160651908	1868	1868	1868	1868	500
386	20250213	124600	159717908	1868	1868	1868	1868	0
387	20250213	124500	159717908	1868	1868	1868	1868	0
388	20250213	124400	159717908	1868	1868	1868	1868	0
389	20250213	124300	159717908	1868	1868	1868	1868	0
390	20250213	124200	159717908	1868	1868	1868	1868	0
391	20250213	124100	159717908	1868	1872	1872	1868	3831
392	20250213	124000	152556060	1879	1879	1879	1879	0
393	20250213	123900	152556060	1879	1879	1879	1879	404
394	20250213	123800	151796944	1880	1880	1880	1880	0
395	20250213	123700	151796944	1880	1880	1880	1880	10
396	20250213	123600	151778144	1881	1882	1883	1872	3176
397	20250213	123500	145803052	1882	1882	1882	1882	0
398	20250213	123400	145803052	1882	1882	1882	1873	405
399	20250213	123300	145044469	1882	1882	1882	1882	0
400	20250213	123200	145044469	1882	1882	1882	1882	0
401	20250213	123100	145044469	1882	1880	1882	1880	1106
402	20250213	123000	142964587	1872	1872	1872	1872	0
403	20250213	122900	142964587	1872	1872	1872	1872	0
404	20250213	122800	142964587	1872	1880	1880	1872	1535
405	20250213	122700	140079067	1871	1871	1871	1871	0
406	20250213	122600	140079067	1871	1871	1871	1871	0
407	20250213	122500	140079067	1871	1871	1871	1871	5
408	20250213	122400	140069712	1882	1882	1882	1882	0
409	20250213	122300	140069712	1882	1882	1882	1882	15
410	20250213	122200	140041482	1882	1882	1882	1882	11
411	20250213	122100	140020780	1882	1882	1882	1882	0
412	20250213	122000	140020780	1882	1882	1882	1882	20
413	20250213	121900	139983140	1882	1882	1882	1882	0
414	20250213	121800	139983140	1882	1882	1882	1882	0
415	20250213	121700	139983140	1882	1882	1882	1882	38
416	20250213	121600	139911624	1870	1870	1870	1870	0
417	20250213	121500	139911624	1870	1870	1870	1870	0
418	20250213	121400	139911624	1870	1870	1870	1870	0
419	20250213	121300	139911624	1870	1870	1870	1870	329
420	20250213	121200	139296394	1882	1882	1882	1882	0
421	20250213	121100	139296394	1882	1882	1882	1882	0
422	20250213	121000	139296394	1882	1882	1882	1882	0
423	20250213	120900	139296394	1882	1882	1882	1882	0
424	20250213	120800	139296394	1882	1880	1882	1872	3432
425	20250213	120700	132846918	1870	1870	1870	1870	0
426	20250213	120600	132846918	1870	1870	1870	1870	0
427	20250213	120500	132846918	1870	1870	1870	1870	0
428	20250213	120400	132846918	1870	1870	1870	1870	0
429	20250213	120300	132846918	1870	1870	1870	1870	0
430	20250213	120200	132846918	1870	1870	1870	1870	0
431	20250213	120100	132846918	1870	1870	1870	1870	0
432	20250213	120000	132846918	1870	1870	1870	1870	0
433	20250213	115900	132846918	1870	1870	1870	1870	0
434	20250213	115800	132846918	1870	1870	1870	1870	226
435	20250213	115700	132424298	1882	1882	1882	1882	0
436	20250213	115600	132424298	1882	1882	1882	1882	0
437	20250213	115500	132424298	1882	1882	1882	1882	4
438	20250213	115400	132416770	1882	1882	1882	1882	0
439	20250213	115300	132416770	1882	1882	1882	1882	500
440	20250213	115200	131475770	1882	1882	1882	1882	0
441	20250213	115100	131475770	1882	1882	1882	1882	0
442	20250213	115000	131475770	1882	1882	1882	1882	0
443	20250213	114900	131475770	1882	1882	1882	1882	13
444	20250213	114800	131451304	1882	1882	1882	1882	5
445	20250213	114700	131441894	1882	1878	1882	1870	1832
446	20250213	114600	128000508	1878	1878	1878	1878	0
447	20250213	114500	128000508	1878	1878	1878	1878	29
448	20250213	114400	127946046	1867	1867	1867	1867	899
449	20250213	114300	126267613	1867	1867	1867	1867	1267
450	20250213	114200	123902124	1867	1867	1867	1866	2476
451	20250213	114100	119280432	1867	1868	1868	1867	453
452	20250213	114000	118434348	1882	1870	1882	1869	776
453	20250213	113900	116983455	1883	1871	1883	1870	516
454	20250213	113800	116018099	1872	1874	1874	1872	1272
455	20250213	113700	113635453	1874	1874	1874	1874	700
456	20250213	113600	112323653	1874	1875	1875	1874	2001
457	20250213	113500	108573040	1877	1877	1877	1877	0
458	20250213	113400	108573040	1877	1877	1877	1877	800
459	20250213	113300	107071440	1877	1877	1877	1877	0
460	20250213	113200	107071440	1877	1877	1877	1877	0
461	20250213	113100	107071440	1877	1877	1877	1877	0
462	20250213	113000	107071440	1877	1877	1877	1877	0
463	20250213	112900	107071440	1877	1877	1877	1877	0
464	20250213	112800	107071440	1877	1877	1877	1877	0
465	20250213	112700	107071440	1877	1877	1877	1877	1000
466	20250213	112600	105194440	1884	1884	1884	1884	0
467	20250213	112500	105194440	1884	1881	1884	1881	873
468	20250213	112400	103552324	1885	1882	1885	1882	408
469	20250213	112300	102784465	1883	1883	1883	1883	0
470	20250213	112200	102784465	1883	1883	1883	1883	0
471	20250213	112100	102784465	1883	1883	1883	1883	128
472	20250213	112000	102543441	1885	1885	1885	1885	3
473	20250213	111900	102537786	1885	1885	1885	1885	0
474	20250213	111800	102537786	1885	1885	1885	1885	0
475	20250213	111700	102537786	1885	1885	1885	1885	2
476	20250213	111600	102534016	1885	1885	1885	1885	22
477	20250213	111500	102492546	1885	1885	1885	1885	0
478	20250213	111400	102492546	1885	1885	1885	1885	0
479	20250213	111300	102492546	1885	1884	1885	1884	2
480	20250213	111200	102488777	1885	1885	1885	1885	100
481	20250213	111100	102300277	1885	1885	1885	1885	0
482	20250213	111000	102300277	1885	1885	1885	1885	200
483	20250213	110900	101923277	1885	1885	1885	1885	0
484	20250213	110800	101923277	1885	1885	1885	1885	0
485	20250213	110700	101923277	1885	1880	1885	1880	100
486	20250213	110600	101735207	1880	1880	1880	1880	0
487	20250213	110500	101735207	1880	1880	1880	1880	0
488	20250213	110400	101735207	1880	1880	1880	1880	6
489	20250213	110300	101723927	1880	1880	1880	1880	1
490	20250213	110200	101722047	1879	1879	1879	1879	20
491	20250213	110100	101684467	1879	1879	1879	1879	1
492	20250213	110000	101682588	1879	1879	1879	1879	504
493	20250213	105900	100735572	1879	1879	1879	1879	0
494	20250213	105800	100735572	1879	1879	1879	1879	4
495	20250213	105700	100728056	1871	1871	1871	1871	1000
496	20250213	105600	98857056	1879	1879	1879	1879	0
497	20250213	105500	98857056	1879	1875	1879	1875	2218
498	20250213	105400	94693434	1875	1875	1875	1875	1977
499	20250213	105300	90986559	1872	1872	1872	1872	0
500	20250213	105200	90986559	1872	1879	1879	1872	954
501	20250213	105100	89196471	1879	1879	1879	1879	0
502	20250213	105000	89196471	1879	1879	1879	1879	10
503	20250213	104900	89177681	1879	1879	1879	1879	0
504	20250213	104800	89177681	1879	1879	1879	1879	0
505	20250213	104700	89177681	1879	1879	1879	1879	0
506	20250213	104600	89177681	1879	1879	1879	1879	0
507	20250213	104500	89177681	1879	1879	1879	1879	0
508	20250213	104400	89177681	1879	1879	1879	1879	0
509	20250213	104300	89177681	1879	1879	1879	1879	0
510	20250213	104200	89177681	1879	1879	1879	1879	0
511	20250213	104100	89177681	1879	1879	1879	1879	1
512	20250213	104000	89175802	1871	1879	1879	1871	14
513	20250213	103900	89149528	1879	1879	1879	1879	1
514	20250213	103800	89147649	1879	1879	1879	1879	0
515	20250213	103700	89147649	1879	1879	1879	1879	0
516	20250213	103600	89147649	1879	1879	1879	1879	0
517	20250213	103500	89147649	1879	1879	1879	1879	0
518	20250213	103400	89147649	1879	1879	1879	1879	0
519	20250213	103300	89147649	1879	1879	1879	1879	0
520	20250213	103200	89147649	1879	1879	1879	1879	0
521	20250213	103100	89147649	1879	1879	1879	1879	0
522	20250213	103000	89147649	1879	1869	1879	1869	61
523	20250213	102900	89033630	1879	1879	1879	1879	0
524	20250213	102800	89033630	1879	1879	1879	1879	3
525	20250213	102700	89027993	1879	1879	1879	1879	0
526	20250213	102600	89027993	1879	1879	1879	1879	0
527	20250213	102500	89027993	1879	1879	1879	1879	0
528	20250213	102400	89027993	1879	1879	1879	1879	0
529	20250213	102300	89027993	1879	1879	1879	1879	137
530	20250213	102200	88770570	1879	1879	1879	1879	0
531	20250213	102100	88770570	1879	1879	1879	1879	0
532	20250213	102000	88770570	1879	1879	1879	1879	0
533	20250213	101900	88770570	1879	1879	1879	1879	0
534	20250213	101800	88770570	1879	1879	1879	1879	0
535	20250213	101700	88770570	1879	1879	1879	1879	0
536	20250213	101600	88770570	1879	1879	1879	1879	0
537	20250213	101500	88770570	1879	1879	1879	1879	0
538	20250213	101400	88770570	1879	1867	1879	1867	104
539	20250213	101300	88576390	1867	1867	1867	1867	0
540	20250213	101200	88576390	1867	1867	1867	1867	0
541	20250213	101100	88576390	1867	1867	1867	1867	0
542	20250213	101000	88576390	1867	1867	1867	1867	0
543	20250213	100900	88576390	1867	1867	1867	1867	2
544	20250213	100800	88572656	1866	1866	1866	1866	0
545	20250213	100700	88572656	1866	1866	1866	1866	1000
546	20250213	100600	86706656	1866	1866	1866	1866	0
547	20250213	100500	86706656	1866	1866	1866	1866	1
548	20250213	100400	86704790	1865	1865	1865	1865	0
549	20250213	100300	86704790	1865	1865	1865	1865	0
550	20250213	100200	86704790	1865	1865	1865	1865	2500
551	20250213	100100	82042290	1865	1870	1870	1865	13137
552	20250213	100000	57541245	1880	1880	1880	1880	0
553	20250213	095900	57541245	1880	1880	1880	1880	0
554	20250213	095800	57541245	1880	1870	1880	1870	1001
555	20250213	095700	55669365	1880	1880	1880	1880	0
556	20250213	095600	55669365	1880	1874	1880	1874	3779
557	20250213	095500	48584513	1874	1874	1874	1874	50
558	20250213	095400	48490813	1874	1874	1874	1874	0
559	20250213	095300	48490813	1874	1875	1875	1874	3244
560	20250213	095200	42408314	1877	1877	1877	1877	47
561	20250213	095100	42320095	1887	1887	1887	1887	53
562	20250213	095000	42220084	1877	1887	1887	1877	14
563	20250213	094900	42193696	1877	1877	1877	1877	0
564	20250213	094800	42193696	1877	1877	1877	1877	0
565	20250213	094700	42193696	1877	1877	1877	1877	159
566	20250213	094600	41895253	1897	1897	1897	1897	0
567	20250213	094500	41895253	1897	1897	1897	1897	2
568	20250213	094400	41891459	1898	1898	1898	1898	11
569	20250213	094300	41870581	1880	1900	1900	1880	425
570	20250213	094200	41071361	1900	1900	1900	1900	18
571	20250213	094100	41037161	1904	1904	1904	1904	0
572	20250213	094000	41037161	1904	1904	1904	1904	0
573	20250213	093900	41037161	1904	1904	1904	1904	1
574	20250213	093800	41035257	1874	1906	1906	1874	1103
575	20250213	093700	38967205	1906	1906	1906	1906	239
576	20250213	093600	38511671	1906	1905	1907	1905	2809
577	20250213	093500	33157459	1907	1870	1907	1869	2438
578	20250213	093400	28538438	1869	1875	1900	1868	4390
579	20250213	093300	20264822	1879	1879	1879	1879	0
580	20250213	093200	20264822	1879	1879	1879	1879	0
581	20250213	093100	20264822	1879	1879	1879	1879	54
582	20250213	093000	20163356	1879	1879	1879	1879	0
583	20250213	092900	20163356	1879	1878	1879	1878	3
584	20250213	092800	20157720	1866	1866	1866	1866	0
585	20250213	092700	20157720	1866	1867	1867	1866	173
586	20250213	092600	19834792	1880	1880	1880	1880	1
587	20250213	092500	19832912	1867	1880	1880	1867	1666
588	20250213	092400	16714005	1880	1880	1880	1880	594
589	20250213	092300	15597285	1880	1880	1880	1880	35
590	20250213	092200	15531485	1880	1880	1880	1880	40
591	20250213	092100	15456285	1880	1880	1881	1880	704
592	20250213	092000	14132764	1880	1878	1880	1878	3035
593	20250213	091900	8427313	1879	1879	1879	1879	0
594	20250213	091800	8427313	1879	1875	1879	1869	13
595	20250213	091700	8402914	1869	1869	1869	1869	178
596	20250213	091600	8070232	1874	1874	1874	1874	0
597	20250213	091500	8070232	1874	1874	1874	1874	103
598	20250213	091400	7877210	1869	1869	1869	1869	4
599	20250213	091300	7869734	1869	1869	1869	1869	0
600	20250213	091200	7869734	1869	1869	1869	1869	0
601	20250213	091100	7869734	1869	1869	1869	1869	935
602	20250213	091000	6122219	1870	1879	1880	1870	552
603	20250213	090900	5084663	1880	1880	1880	1880	0
604	20250213	090800	5084663	1880	1880	1880	1880	500
605	20250213	090700	4144663	1880	1880	1880	1880	0
606	20250213	090600	4144663	1880	1880	1880	1880	0
607	20250213	090500	4144663	1880	1880	1880	1880	0
608	20250213	090400	4144663	1880	1880	1880	1880	0
609	20250213	090300	4144663	1880	1883	1883	1880	812
610	20250213	090200	2618100	1875	1875	1875	1872	1097
611	20250213	090100	562318	1875	1868	1875	1868	37
612	20250213	090000	493060	1864	1858	1864	1858	265