KissMeData/037330/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	192200	44768268	1391	1391	1391	1391	246
3	20250213	192100	44768268	1391	1391	1391	1391	0
4	20250213	192000	44768268	1391	1391	1391	1391	0
5	20250213	191900	44768268	1391	1391	1391	1391	0
6	20250213	191800	44768268	1391	1391	1391	1391	0
7	20250213	191700	44768268	1391	1391	1391	1391	0
8	20250213	191600	44768268	1391	1391	1391	1391	0
9	20250213	191500	44768268	1391	1391	1391	1391	0
10	20250213	191400	44768268	1391	1391	1391	1391	0
11	20250213	191300	44768268	1391	1391	1391	1391	0
12	20250213	191200	44768268	1391	1391	1391	1391	0
13	20250213	191100	44768268	1391	1391	1391	1391	0
14	20250213	191000	44768268	1391	1391	1391	1391	0
15	20250213	190900	44768268	1391	1391	1391	1391	0
16	20250213	190800	44768268	1391	1391	1391	1391	0
17	20250213	190700	44768268	1391	1391	1391	1391	0
18	20250213	190600	44768268	1391	1391	1391	1391	0
19	20250213	190500	44768268	1391	1391	1391	1391	0
20	20250213	190400	44768268	1391	1391	1391	1391	0
21	20250213	190300	44768268	1391	1391	1391	1391	0
22	20250213	190200	44768268	1391	1391	1391	1391	0
23	20250213	190100	44768268	1391	1391	1391	1391	0
24	20250213	190000	44768268	1391	1391	1391	1391	0
25	20250213	185900	44768268	1391	1391	1391	1391	0
26	20250213	185800	44768268	1391	1391	1391	1391	0
27	20250213	185700	44768268	1391	1391	1391	1391	0
28	20250213	185600	44768268	1391	1391	1391	1391	0
29	20250213	185500	44768268	1391	1391	1391	1391	0
30	20250213	185400	44768268	1391	1391	1391	1391	0
31	20250213	185300	44768268	1391	1391	1391	1391	0
32	20250213	185200	44768268	1391	1391	1391	1391	246
33	20250213	185100	44768268	1391	1391	1391	1391	0
34	20250213	185000	44768268	1391	1391	1391	1391	0
35	20250213	184900	44768268	1391	1391	1391	1391	0
36	20250213	184800	44768268	1391	1391	1391	1391	0
37	20250213	184700	44768268	1391	1391	1391	1391	0
38	20250213	184600	44768268	1391	1391	1391	1391	0
39	20250213	184500	44768268	1391	1391	1391	1391	0
40	20250213	184400	44768268	1391	1391	1391	1391	0
41	20250213	184300	44768268	1391	1391	1391	1391	0
42	20250213	184200	44768268	1391	1391	1391	1391	0
43	20250213	184100	44768268	1391	1391	1391	1391	0
44	20250213	184000	44768268	1391	1391	1391	1391	0
45	20250213	183900	44768268	1391	1391	1391	1391	0
46	20250213	183800	44768268	1391	1391	1391	1391	0
47	20250213	183700	44768268	1391	1391	1391	1391	0
48	20250213	183600	44768268	1391	1391	1391	1391	0
49	20250213	183500	44768268	1391	1391	1391	1391	0
50	20250213	183400	44768268	1391	1391	1391	1391	0
51	20250213	183300	44768268	1391	1391	1391	1391	0
52	20250213	183200	44768268	1391	1391	1391	1391	0
53	20250213	183100	44768268	1391	1391	1391	1391	0
54	20250213	183000	44768268	1391	1391	1391	1391	0
55	20250213	182900	44768268	1391	1391	1391	1391	0
56	20250213	182800	44768268	1391	1391	1391	1391	0
57	20250213	182700	44768268	1391	1391	1391	1391	0
58	20250213	182600	44768268	1391	1391	1391	1391	0
59	20250213	182500	44768268	1391	1391	1391	1391	0
60	20250213	182400	44768268	1391	1391	1391	1391	0
61	20250213	182300	44768268	1391	1391	1391	1391	0
62	20250213	182200	44768268	1391	1391	1391	1391	246
63	20250213	182100	44768268	1391	1391	1391	1391	0
64	20250213	182000	44768268	1391	1391	1391	1391	0
65	20250213	181900	44768268	1391	1391	1391	1391	0
66	20250213	181800	44768268	1391	1391	1391	1391	0
67	20250213	181700	44768268	1391	1391	1391	1391	0
68	20250213	181600	44768268	1391	1391	1391	1391	0
69	20250213	181500	44768268	1391	1391	1391	1391	0
70	20250213	181400	44768268	1391	1391	1391	1391	0
71	20250213	181300	44768268	1391	1391	1391	1391	0
72	20250213	181200	44768268	1391	1391	1391	1391	0
73	20250213	181100	44768268	1391	1391	1391	1391	0
74	20250213	181000	44768268	1391	1391	1391	1391	0
75	20250213	180900	44768268	1391	1391	1391	1391	0
76	20250213	180800	44768268	1391	1391	1391	1391	0
77	20250213	180700	44768268	1391	1391	1391	1391	0
78	20250213	180600	44768268	1391	1391	1391	1391	0
79	20250213	180500	44768268	1391	1391	1391	1391	0
80	20250213	180400	44768268	1391	1391	1391	1391	0
81	20250213	180300	44768268	1391	1391	1391	1391	0
82	20250213	180200	44768268	1391	1391	1391	1391	0
83	20250213	180100	44768268	1391	1391	1391	1391	0
84	20250213	180000	44768268	1391	1391	1391	1391	0
85	20250213	175900	44768268	1391	1391	1391	1391	0
86	20250213	175800	44768268	1391	1391	1391	1391	0
87	20250213	175700	44768268	1391	1391	1391	1391	0
88	20250213	175600	44768268	1391	1391	1391	1391	0
89	20250213	175500	44768268	1391	1391	1391	1391	0
90	20250213	175400	44768268	1391	1391	1391	1391	0
91	20250213	175300	44768268	1391	1391	1391	1391	0
92	20250213	175200	44768268	1391	1391	1391	1391	246
93	20250213	175100	44768268	1391	1391	1391	1391	0
94	20250213	175000	44768268	1391	1391	1391	1391	0
95	20250213	174900	44768268	1391	1391	1391	1391	0
96	20250213	174800	44768268	1391	1391	1391	1391	0
97	20250213	174700	44768268	1391	1391	1391	1391	0
98	20250213	174600	44768268	1391	1391	1391	1391	0
99	20250213	174500	44768268	1391	1391	1391	1391	0
100	20250213	174400	44768268	1391	1391	1391	1391	0
101	20250213	174300	44768268	1391	1391	1391	1391	0
102	20250213	174200	44768268	1391	1391	1391	1391	0
103	20250213	174100	44768268	1391	1391	1391	1391	0
104	20250213	174000	44768268	1391	1391	1391	1391	0
105	20250213	173900	44768268	1391	1391	1391	1391	0
106	20250213	173800	44768268	1391	1391	1391	1391	0
107	20250213	173700	44768268	1391	1391	1391	1391	0
108	20250213	173600	44768268	1391	1391	1391	1391	0
109	20250213	173500	44768268	1391	1391	1391	1391	0
110	20250213	173400	44768268	1391	1391	1391	1391	0
111	20250213	173300	44768268	1391	1391	1391	1391	0
112	20250213	173200	44768268	1391	1391	1391	1391	0
113	20250213	173100	44768268	1391	1391	1391	1391	0
114	20250213	173000	44768268	1391	1391	1391	1391	0
115	20250213	172900	44768268	1391	1391	1391	1391	0
116	20250213	172800	44768268	1391	1391	1391	1391	0
117	20250213	172700	44768268	1391	1391	1391	1391	0
118	20250213	172600	44768268	1391	1391	1391	1391	0
119	20250213	172500	44768268	1391	1391	1391	1391	0
120	20250213	172400	44768268	1391	1391	1391	1391	0
121	20250213	172300	44768268	1391	1391	1391	1391	0
122	20250213	172200	44768268	1391	1391	1391	1391	246
123	20250213	172100	44768268	1391	1391	1391	1391	0
124	20250213	172000	44768268	1391	1391	1391	1391	0
125	20250213	171900	44768268	1391	1391	1391	1391	0
126	20250213	171800	44768268	1391	1391	1391	1391	0
127	20250213	171700	44768268	1391	1391	1391	1391	0
128	20250213	171600	44768268	1391	1391	1391	1391	0
129	20250213	171500	44768268	1391	1391	1391	1391	0
130	20250213	171400	44768268	1391	1391	1391	1391	0
131	20250213	171300	44768268	1391	1391	1391	1391	0
132	20250213	171200	44768268	1391	1391	1391	1391	0
133	20250213	171100	44768268	1391	1391	1391	1391	0
134	20250213	171000	44768268	1391	1391	1391	1391	0
135	20250213	170900	44768268	1391	1391	1391	1391	0
136	20250213	170800	44768268	1391	1391	1391	1391	0
137	20250213	170700	44768268	1391	1391	1391	1391	0
138	20250213	170600	44768268	1391	1391	1391	1391	0
139	20250213	170500	44768268	1391	1391	1391	1391	0
140	20250213	170400	44768268	1391	1391	1391	1391	0
141	20250213	170300	44768268	1391	1391	1391	1391	0
142	20250213	170200	44768268	1391	1391	1391	1391	0
143	20250213	170100	44768268	1391	1391	1391	1391	0
144	20250213	170000	44768268	1391	1391	1391	1391	0
145	20250213	165900	44768268	1391	1391	1391	1391	0
146	20250213	165800	44768268	1391	1391	1391	1391	0
147	20250213	165700	44768268	1391	1391	1391	1391	0
148	20250213	165600	44768268	1391	1391	1391	1391	0
149	20250213	165500	44768268	1391	1391	1391	1391	0
150	20250213	165400	44768268	1391	1391	1391	1391	0
151	20250213	165300	44768268	1391	1391	1391	1391	0
152	20250213	165200	44768268	1391	1391	1391	1391	246
153	20250213	165100	44768268	1391	1391	1391	1391	0
154	20250213	165000	44768268	1391	1391	1391	1391	0
155	20250213	164900	44768268	1391	1391	1391	1391	0
156	20250213	164800	44768268	1391	1391	1391	1391	0
157	20250213	164700	44768268	1391	1391	1391	1391	0
158	20250213	164600	44768268	1391	1391	1391	1391	0
159	20250213	164500	44768268	1391	1391	1391	1391	0
160	20250213	164400	44768268	1391	1391	1391	1391	0
161	20250213	164300	44768268	1391	1391	1391	1391	0
162	20250213	164200	44768268	1391	1391	1391	1391	0
163	20250213	164100	44768268	1391	1391	1391	1391	0
164	20250213	164000	44768268	1391	1391	1391	1391	0
165	20250213	163900	44768268	1391	1391	1391	1391	0
166	20250213	163800	44768268	1391	1391	1391	1391	0
167	20250213	163700	44768268	1391	1391	1391	1391	0
168	20250213	163600	44768268	1391	1391	1391	1391	0
169	20250213	163500	44768268	1391	1391	1391	1391	0
170	20250213	163400	44768268	1391	1391	1391	1391	0
171	20250213	163300	44768268	1391	1391	1391	1391	0
172	20250213	163200	44768268	1391	1391	1391	1391	0
173	20250213	163100	44768268	1391	1391	1391	1391	0
174	20250213	163000	44768268	1391	1391	1391	1391	0
175	20250213	162900	44768268	1391	1391	1391	1391	0
176	20250213	162800	44768268	1391	1391	1391	1391	0
177	20250213	162700	44768268	1391	1391	1391	1391	0
178	20250213	162600	44768268	1391	1391	1391	1391	0
179	20250213	162500	44768268	1391	1391	1391	1391	0
180	20250213	162400	44768268	1391	1391	1391	1391	0
181	20250213	162300	44768268	1391	1391	1391	1391	0
182	20250213	162200	44768268	1391	1391	1391	1391	246
183	20250213	162100	44768268	1391	1391	1391	1391	0
184	20250213	162000	44768268	1391	1391	1391	1391	0
185	20250213	161900	44768268	1391	1391	1391	1391	0
186	20250213	161800	44768268	1391	1391	1391	1391	0
187	20250213	161700	44768268	1391	1391	1391	1391	0
188	20250213	161600	44768268	1391	1391	1391	1391	0
189	20250213	161500	44768268	1391	1391	1391	1391	0
190	20250213	161400	44768268	1391	1391	1391	1391	0
191	20250213	161300	44768268	1391	1391	1391	1391	0
192	20250213	161200	44768268	1391	1391	1391	1391	0
193	20250213	161100	44768268	1391	1391	1391	1391	0
194	20250213	161000	44768268	1391	1391	1391	1391	0
195	20250213	160900	44768268	1391	1391	1391	1391	0
196	20250213	160800	44768268	1391	1391	1391	1391	0
197	20250213	160700	44768268	1391	1391	1391	1391	0
198	20250213	160600	44768268	1391	1391	1391	1391	0
199	20250213	160500	44768268	1391	1391	1391	1391	0
200	20250213	160400	44768268	1391	1391	1391	1391	0
201	20250213	160300	44768268	1391	1391	1391	1391	0
202	20250213	160200	44768268	1391	1391	1391	1391	0
203	20250213	160100	44768268	1391	1391	1391	1391	0
204	20250213	160000	44768268	1391	1391	1391	1391	0
205	20250213	155900	44768268	1391	1391	1391	1391	0
206	20250213	155800	44768268	1391	1391	1391	1391	0
207	20250213	155700	44768268	1391	1391	1391	1391	0
208	20250213	155600	44768268	1391	1391	1391	1391	0
209	20250213	155500	44768268	1391	1391	1391	1391	0
210	20250213	155400	44768268	1391	1391	1391	1391	0
211	20250213	155300	44768268	1391	1391	1391	1391	0
212	20250213	155200	44768268	1391	1391	1391	1391	246
213	20250213	155100	44768268	1391	1391	1391	1391	0
214	20250213	155000	44768268	1391	1391	1391	1391	0
215	20250213	154900	44768268	1391	1391	1391	1391	0
216	20250213	154800	44768268	1391	1391	1391	1391	0
217	20250213	154700	44768268	1391	1391	1391	1391	0
218	20250213	154600	44768268	1391	1391	1391	1391	0
219	20250213	154500	44768268	1391	1391	1391	1391	0
220	20250213	154400	44768268	1391	1391	1391	1391	0
221	20250213	154300	44768268	1391	1391	1391	1391	0
222	20250213	154200	44768268	1391	1391	1391	1391	0
223	20250213	154100	44768268	1391	1391	1391	1391	0
224	20250213	154000	44768268	1391	1391	1391	1391	0
225	20250213	153900	44768268	1391	1391	1391	1391	0
226	20250213	153800	44768268	1391	1391	1391	1391	0
227	20250213	153700	44768268	1391	1391	1391	1391	0
228	20250213	153600	44768268	1391	1391	1391	1391	0
229	20250213	153500	44768268	1391	1391	1391	1391	0
230	20250213	153400	44768268	1391	1391	1391	1391	0
231	20250213	153300	44768268	1391	1391	1391	1391	0
232	20250213	153200	44768268	1391	1391	1391	1391	0
233	20250213	153100	44768268	1391	1391	1391	1391	0
234	20250213	153000	44768268	1391	1391	1391	1391	246
235	20250213	152900	44426082	1401	1401	1401	1401	0
236	20250213	152800	44426082	1401	1401	1401	1401	0
237	20250213	152700	44426082	1401	1401	1401	1401	0
238	20250213	152600	44426082	1401	1401	1401	1401	0
239	20250213	152500	44426082	1401	1401	1401	1401	0
240	20250213	152400	44426082	1401	1401	1401	1401	0
241	20250213	152300	44426082	1401	1401	1401	1401	0
242	20250213	152200	44426082	1401	1401	1401	1401	0
243	20250213	152100	44426082	1401	1401	1401	1401	0
244	20250213	152000	44426082	1401	1401	1401	1401	0
245	20250213	151900	44426082	1401	1401	1401	1401	2
246	20250213	151800	44423280	1391	1391	1391	1391	0
247	20250213	151700	44423280	1391	1391	1391	1391	0
248	20250213	151600	44423280	1391	1391	1391	1391	0
249	20250213	151500	44423280	1391	1391	1391	1391	0
250	20250213	151400	44423280	1391	1391	1391	1391	0
251	20250213	151300	44423280	1391	1391	1391	1391	0
252	20250213	151200	44423280	1391	1399	1399	1391	5000
253	20250213	151100	37452152	1401	1401	1401	1401	0
254	20250213	151000	37452152	1401	1401	1401	1401	0
255	20250213	150900	37452152	1401	1401	1401	1401	0
256	20250213	150800	37452152	1401	1401	1401	1401	0
257	20250213	150700	37452152	1401	1401	1401	1401	0
258	20250213	150600	37452152	1401	1401	1401	1401	1
259	20250213	150500	37450751	1399	1399	1399	1399	0
260	20250213	150400	37450751	1399	1399	1399	1399	64
261	20250213	150300	37361215	1401	1401	1401	1401	0
262	20250213	150200	37361215	1401	1399	1401	1399	618
263	20250213	150100	36496611	1401	1401	1401	1401	0
264	20250213	150000	36496611	1401	1401	1401	1401	0
265	20250213	145900	36496611	1401	1401	1401	1401	0
266	20250213	145800	36496611	1401	1401	1401	1401	0
267	20250213	145700	36496611	1401	1401	1401	1401	0
268	20250213	145600	36496611	1401	1401	1401	1401	0
269	20250213	145500	36496611	1401	1401	1401	1401	0
270	20250213	145400	36496611	1401	1401	1401	1401	0
271	20250213	145300	36496611	1401	1401	1401	1401	0
272	20250213	145200	36496611	1401	1401	1401	1401	0
273	20250213	145100	36496611	1401	1401	1401	1401	0
274	20250213	145000	36496611	1401	1401	1401	1401	0
275	20250213	144900	36496611	1401	1401	1401	1401	0
276	20250213	144800	36496611	1401	1401	1401	1401	0
277	20250213	144700	36496611	1401	1401	1401	1401	0
278	20250213	144600	36496611	1401	1401	1401	1401	0
279	20250213	144500	36496611	1401	1401	1401	1401	0
280	20250213	144400	36496611	1401	1401	1401	1401	0
281	20250213	144300	36496611	1401	1401	1401	1401	0
282	20250213	144200	36496611	1401	1401	1401	1401	0
283	20250213	144100	36496611	1401	1401	1401	1401	0
284	20250213	144000	36496611	1401	1401	1401	1401	0
285	20250213	143900	36496611	1401	1401	1401	1401	0
286	20250213	143800	36496611	1401	1398	1401	1398	1180
287	20250213	143700	34845305	1397	1395	1397	1395	4034
288	20250213	143600	29211446	1393	1393	1393	1393	0
289	20250213	143500	29211446	1393	1393	1393	1393	0
290	20250213	143400	29211446	1393	1394	1394	1393	3
291	20250213	143300	29207265	1395	1395	1395	1395	0
292	20250213	143200	29207265	1395	1395	1395	1395	0
293	20250213	143100	29207265	1395	1395	1395	1395	0
294	20250213	143000	29207265	1395	1395	1395	1395	0
295	20250213	142900	29207265	1395	1395	1395	1395	0
296	20250213	142800	29207265	1395	1395	1395	1395	0
297	20250213	142700	29207265	1395	1395	1395	1395	0
298	20250213	142600	29207265	1395	1395	1395	1395	0
299	20250213	142500	29207265	1395	1395	1395	1395	0
300	20250213	142400	29207265	1395	1395	1395	1395	0
301	20250213	142300	29207265	1395	1395	1395	1395	0
302	20250213	142200	29207265	1395	1395	1395	1395	1
303	20250213	142100	29205870	1395	1395	1395	1395	0
304	20250213	142000	29205870	1395	1395	1395	1395	0
305	20250213	141900	29205870	1395	1395	1395	1395	0
306	20250213	141800	29205870	1395	1395	1395	1395	0
307	20250213	141700	29205870	1395	1395	1395	1395	0
308	20250213	141600	29205870	1395	1395	1395	1395	0
309	20250213	141500	29205870	1395	1395	1395	1395	0
310	20250213	141400	29205870	1395	1395	1395	1395	0
311	20250213	141300	29205870	1395	1395	1395	1395	0
312	20250213	141200	29205870	1395	1395	1395	1395	0
313	20250213	141100	29205870	1395	1395	1395	1395	0
314	20250213	141000	29205870	1395	1395	1395	1395	0
315	20250213	140900	29205870	1395	1395	1395	1395	0
316	20250213	140800	29205870	1395	1395	1395	1395	0
317	20250213	140700	29205870	1395	1395	1395	1395	0
318	20250213	140600	29205870	1395	1395	1395	1395	0
319	20250213	140500	29205870	1395	1395	1395	1395	0
320	20250213	140400	29205870	1395	1395	1395	1395	0
321	20250213	140300	29205870	1395	1395	1395	1395	0
322	20250213	140200	29205870	1395	1395	1395	1394	5
323	20250213	140100	29198896	1396	1396	1396	1396	0
324	20250213	140000	29198896	1396	1396	1396	1396	0
325	20250213	135900	29198896	1396	1396	1396	1396	0
326	20250213	135800	29198896	1396	1396	1396	1396	0
327	20250213	135700	29198896	1396	1396	1396	1396	0
328	20250213	135600	29198896	1396	1396	1396	1396	0
329	20250213	135500	29198896	1396	1396	1396	1396	0
330	20250213	135400	29198896	1396	1396	1396	1396	0
331	20250213	135300	29198896	1396	1396	1396	1396	0
332	20250213	135200	29198896	1396	1396	1396	1396	0
333	20250213	135100	29198896	1396	1396	1396	1396	1
334	20250213	135000	29197500	1396	1396	1396	1396	0
335	20250213	134900	29197500	1396	1396	1396	1396	0
336	20250213	134800	29197500	1396	1396	1396	1396	0
337	20250213	134700	29197500	1396	1395	1396	1395	17
338	20250213	134600	29173781	1396	1396	1396	1396	0
339	20250213	134500	29173781	1396	1396	1396	1396	0
340	20250213	134400	29173781	1396	1396	1396	1396	0
341	20250213	134300	29173781	1396	1396	1396	1396	0
342	20250213	134200	29173781	1396	1396	1396	1396	0
343	20250213	134100	29173781	1396	1396	1396	1396	0
344	20250213	134000	29173781	1396	1396	1396	1396	0
345	20250213	133900	29173781	1396	1396	1396	1396	0
346	20250213	133800	29173781	1396	1396	1396	1396	0
347	20250213	133700	29173781	1396	1396	1396	1396	0
348	20250213	133600	29173781	1396	1396	1396	1396	0
349	20250213	133500	29173781	1396	1396	1396	1396	0
350	20250213	133400	29173781	1396	1396	1396	1396	0
351	20250213	133300	29173781	1396	1396	1396	1396	0
352	20250213	133200	29173781	1396	1396	1396	1396	0
353	20250213	133100	29173781	1396	1396	1396	1396	0
354	20250213	133000	29173781	1396	1396	1396	1396	0
355	20250213	132900	29173781	1396	1396	1396	1396	0
356	20250213	132800	29173781	1396	1396	1396	1396	0
357	20250213	132700	29173781	1396	1396	1396	1396	0
358	20250213	132600	29173781	1396	1396	1396	1396	0
359	20250213	132500	29173781	1396	1396	1396	1396	0
360	20250213	132400	29173781	1396	1396	1396	1396	0
361	20250213	132300	29173781	1396	1396	1396	1396	0
362	20250213	132200	29173781	1396	1396	1396	1396	0
363	20250213	132100	29173781	1396	1396	1396	1396	0
364	20250213	132000	29173781	1396	1396	1396	1396	0
365	20250213	131900	29173781	1396	1396	1396	1396	1
366	20250213	131800	29172385	1387	1387	1387	1387	366
367	20250213	131700	28664743	1387	1387	1387	1387	0
368	20250213	131600	28664743	1387	1387	1387	1387	0
369	20250213	131500	28664743	1387	1387	1387	1387	0
370	20250213	131400	28664743	1387	1387	1387	1387	0
371	20250213	131300	28664743	1387	1387	1387	1387	0
372	20250213	131200	28664743	1387	1387	1387	1387	0
373	20250213	131100	28664743	1387	1387	1387	1387	0
374	20250213	131000	28664743	1387	1387	1387	1387	0
375	20250213	130900	28664743	1387	1387	1387	1387	0
376	20250213	130800	28664743	1387	1387	1387	1387	591
377	20250213	130700	27845026	1396	1396	1396	1396	0
378	20250213	130600	27845026	1396	1396	1396	1396	0
379	20250213	130500	27845026	1396	1396	1396	1396	1
380	20250213	130400	27843630	1387	1387	1387	1387	0
381	20250213	130300	27843630	1387	1392	1392	1387	263
382	20250213	130200	27478749	1396	1396	1396	1396	0
383	20250213	130100	27478749	1396	1396	1396	1396	0
384	20250213	130000	27478749	1396	1396	1396	1396	0
385	20250213	125900	27478749	1396	1396	1396	1396	0
386	20250213	125800	27478749	1396	1396	1396	1396	0
387	20250213	125700	27478749	1396	1396	1396	1396	0
388	20250213	125600	27478749	1396	1396	1396	1396	0
389	20250213	125500	27478749	1396	1396	1396	1396	0
390	20250213	125400	27478749	1396	1396	1396	1396	3
391	20250213	125300	27474561	1396	1396	1396	1396	3
392	20250213	125200	27470373	1396	1396	1396	1396	1
393	20250213	125100	27468977	1395	1395	1395	1395	0
394	20250213	125000	27468977	1395	1395	1395	1395	345
395	20250213	124900	26987702	1396	1396	1396	1396	1
396	20250213	124800	26986306	1396	1396	1396	1396	0
397	20250213	124700	26986306	1396	1396	1396	1396	3
398	20250213	124600	26982118	1396	1396	1396	1396	0
399	20250213	124500	26982118	1396	1396	1396	1396	4
400	20250213	124400	26976534	1396	1396	1396	1396	0
401	20250213	124300	26976534	1396	1396	1396	1396	0
402	20250213	124200	26976534	1396	1396	1396	1396	0
403	20250213	124100	26976534	1396	1396	1396	1396	0
404	20250213	124000	26976534	1396	1396	1396	1396	0
405	20250213	123900	26976534	1396	1396	1396	1396	0
406	20250213	123800	26976534	1396	1396	1396	1396	0
407	20250213	123700	26976534	1396	1396	1396	1396	1
408	20250213	123600	26975138	1396	1396	1396	1396	3
409	20250213	123500	26970950	1396	1396	1396	1396	2
410	20250213	123400	26968158	1396	1396	1396	1396	4
411	20250213	123300	26962574	1396	1396	1396	1396	0
412	20250213	123200	26962574	1396	1396	1396	1396	28
413	20250213	123100	26923486	1396	1396	1396	1396	2
414	20250213	123000	26920694	1396	1396	1396	1396	0
415	20250213	122900	26920694	1396	1396	1396	1396	0
416	20250213	122800	26920694	1396	1396	1396	1396	1
417	20250213	122700	26919298	1395	1395	1395	1395	0
418	20250213	122600	26919298	1395	1395	1395	1395	0
419	20250213	122500	26919298	1395	1395	1395	1395	0
420	20250213	122400	26919298	1395	1395	1395	1395	0
421	20250213	122300	26919298	1395	1395	1395	1395	0
422	20250213	122200	26919298	1395	1395	1395	1395	0
423	20250213	122100	26919298	1395	1395	1395	1395	1
424	20250213	122000	26917903	1394	1394	1394	1394	0
425	20250213	121900	26917903	1394	1394	1394	1394	0
426	20250213	121800	26917903	1394	1394	1394	1394	10
427	20250213	121700	26903963	1388	1388	1388	1388	132
428	20250213	121600	26720747	1388	1392	1392	1388	121
429	20250213	121500	26552619	1388	1388	1388	1388	300
430	20250213	121400	26136219	1396	1396	1396	1396	6
431	20250213	121300	26127843	1397	1397	1397	1397	0
432	20250213	121200	26127843	1397	1397	1397	1397	0
433	20250213	121100	26127843	1397	1397	1397	1397	0
434	20250213	121000	26127843	1397	1397	1397	1397	0
435	20250213	120900	26127843	1397	1397	1397	1397	0
436	20250213	120800	26127843	1397	1397	1397	1397	0
437	20250213	120700	26127843	1397	1397	1397	1397	0
438	20250213	120600	26127843	1397	1397	1397	1397	0
439	20250213	120500	26127843	1397	1397	1397	1397	0
440	20250213	120400	26127843	1397	1397	1397	1397	0
441	20250213	120300	26127843	1397	1397	1397	1397	0
442	20250213	120200	26127843	1397	1397	1397	1397	0
443	20250213	120100	26127843	1397	1397	1397	1397	0
444	20250213	120000	26127843	1397	1397	1397	1397	0
445	20250213	115900	26127843	1397	1397	1397	1397	0
446	20250213	115800	26127843	1397	1397	1397	1397	0
447	20250213	115700	26127843	1397	1397	1397	1397	0
448	20250213	115600	26127843	1397	1397	1397	1397	0
449	20250213	115500	26127843	1397	1396	1397	1396	1312
450	20250213	115400	24295018	1395	1391	1395	1384	1008
451	20250213	115300	22894506	1397	1397	1397	1397	0
452	20250213	115200	22894506	1397	1397	1397	1397	0
453	20250213	115100	22894506	1397	1397	1397	1397	0
454	20250213	115000	22894506	1397	1391	1397	1391	738
455	20250213	114900	21867942	1391	1391	1391	1391	0
456	20250213	114800	21867942	1391	1391	1391	1391	100
457	20250213	114700	21728842	1398	1398	1398	1398	0
458	20250213	114600	21728842	1398	1398	1398	1398	1
459	20250213	114500	21727444	1391	1391	1391	1391	0
460	20250213	114400	21727444	1391	1391	1391	1391	1
461	20250213	114300	21726053	1398	1398	1398	1398	0
462	20250213	114200	21726053	1398	1398	1398	1398	0
463	20250213	114100	21726053	1398	1398	1398	1398	0
464	20250213	114000	21726053	1398	1398	1398	1398	0
465	20250213	113900	21726053	1398	1398	1398	1398	0
466	20250213	113800	21726053	1398	1398	1398	1398	0
467	20250213	113700	21726053	1398	1398	1398	1398	0
468	20250213	113600	21726053	1398	1398	1398	1398	7
469	20250213	113500	21716267	1398	1398	1398	1398	0
470	20250213	113400	21716267	1398	1398	1398	1398	0
471	20250213	113300	21716267	1398	1398	1398	1398	10
472	20250213	113200	21702287	1398	1398	1398	1398	0
473	20250213	113100	21702287	1398	1398	1398	1398	0
474	20250213	113000	21702287	1398	1398	1398	1398	0
475	20250213	112900	21702287	1398	1398	1398	1398	0
476	20250213	112800	21702287	1398	1398	1398	1398	0
477	20250213	112700	21702287	1398	1398	1398	1398	0
478	20250213	112600	21702287	1398	1398	1398	1398	0
479	20250213	112500	21702287	1398	1398	1398	1398	0
480	20250213	112400	21702287	1398	1398	1398	1398	0
481	20250213	112300	21702287	1398	1398	1398	1398	1
482	20250213	112200	21700889	1398	1398	1398	1398	0
483	20250213	112100	21700889	1398	1398	1398	1398	0
484	20250213	112000	21700889	1398	1398	1398	1398	0
485	20250213	111900	21700889	1398	1398	1398	1398	0
486	20250213	111800	21700889	1398	1398	1398	1398	0
487	20250213	111700	21700889	1398	1398	1398	1398	0
488	20250213	111600	21700889	1398	1398	1398	1398	0
489	20250213	111500	21700889	1398	1398	1398	1398	506
490	20250213	111400	20993501	1398	1390	1398	1390	204
491	20250213	111300	20709925	1398	1398	1398	1398	0
492	20250213	111200	20709925	1398	1398	1398	1398	0
493	20250213	111100	20709925	1398	1398	1398	1398	0
494	20250213	111000	20709925	1398	1398	1398	1398	2
495	20250213	110900	20707129	1390	1390	1390	1390	0
496	20250213	110800	20707129	1390	1390	1390	1390	0
497	20250213	110700	20707129	1390	1390	1390	1390	0
498	20250213	110600	20707129	1390	1390	1390	1390	0
499	20250213	110500	20707129	1390	1390	1390	1390	0
500	20250213	110400	20707129	1390	1390	1390	1390	0
501	20250213	110300	20707129	1390	1390	1390	1390	225
502	20250213	110200	20394379	1398	1398	1398	1398	0
503	20250213	110100	20394379	1398	1398	1398	1398	0
504	20250213	110000	20394379	1398	1398	1398	1398	6
505	20250213	105900	20385991	1398	1398	1398	1398	0
506	20250213	105800	20385991	1398	1398	1398	1398	0
507	20250213	105700	20385991	1398	1398	1398	1398	0
508	20250213	105600	20385991	1398	1398	1398	1398	193
509	20250213	105500	20116177	1397	1397	1397	1397	0
510	20250213	105400	20116177	1397	1397	1397	1397	500
511	20250213	105300	19417677	1397	1397	1397	1397	0
512	20250213	105200	19417677	1397	1397	1397	1397	0
513	20250213	105100	19417677	1397	1397	1397	1397	0
514	20250213	105000	19417677	1397	1397	1397	1397	0
515	20250213	104900	19417677	1397	1397	1397	1397	1
516	20250213	104800	19416280	1397	1388	1397	1388	2
517	20250213	104700	19413495	1388	1388	1388	1388	1
518	20250213	104600	19412107	1388	1388	1388	1388	0
519	20250213	104500	19412107	1388	1388	1388	1388	0
520	20250213	104400	19412107	1388	1388	1388	1388	10
521	20250213	104300	19398227	1397	1397	1397	1397	1
522	20250213	104200	19396830	1397	1397	1397	1397	0
523	20250213	104100	19396830	1397	1397	1397	1397	0
524	20250213	104000	19396830	1397	1397	1397	1397	1
525	20250213	103900	19395433	1397	1397	1397	1397	0
526	20250213	103800	19395433	1397	1397	1397	1397	0
527	20250213	103700	19395433	1397	1397	1397	1397	0
528	20250213	103600	19395433	1397	1397	1397	1397	0
529	20250213	103500	19395433	1397	1397	1397	1397	2
530	20250213	103400	19392639	1397	1397	1397	1397	38
531	20250213	103300	19339553	1397	1397	1397	1397	0
532	20250213	103200	19339553	1397	1397	1397	1397	0
533	20250213	103100	19339553	1397	1397	1397	1397	6
534	20250213	103000	19331171	1397	1395	1397	1395	11
535	20250213	102900	19315815	1394	1390	1394	1390	55
536	20250213	102800	19239323	1390	1390	1390	1390	0
537	20250213	102700	19239323	1390	1390	1390	1390	0
538	20250213	102600	19239323	1390	1390	1390	1390	0
539	20250213	102500	19239323	1390	1390	1390	1390	0
540	20250213	102400	19239323	1390	1390	1390	1390	0
541	20250213	102300	19239323	1390	1390	1390	1390	0
542	20250213	102200	19239323	1390	1390	1390	1390	0
543	20250213	102100	19239323	1390	1390	1390	1390	0
544	20250213	102000	19239323	1390	1390	1390	1390	0
545	20250213	101900	19239323	1390	1390	1390	1390	2
546	20250213	101800	19236543	1383	1383	1383	1383	0
547	20250213	101700	19236543	1383	1383	1383	1383	0
548	20250213	101600	19236543	1383	1383	1383	1383	0
549	20250213	101500	19236543	1383	1383	1383	1383	0
550	20250213	101400	19236543	1383	1395	1395	1382	281
551	20250213	101300	18847753	1403	1403	1403	1403	0
552	20250213	101200	18847753	1403	1403	1403	1403	0
553	20250213	101100	18847753	1403	1403	1403	1403	0
554	20250213	101000	18847753	1403	1403	1403	1403	0
555	20250213	100900	18847753	1403	1403	1403	1403	0
556	20250213	100800	18847753	1403	1403	1403	1403	0
557	20250213	100700	18847753	1403	1403	1403	1403	23
558	20250213	100600	18815484	1403	1402	1403	1402	81
559	20250213	100500	18701842	1403	1403	1403	1403	0
560	20250213	100400	18701842	1403	1403	1403	1403	0
561	20250213	100300	18701842	1403	1403	1403	1403	0
562	20250213	100200	18701842	1403	1403	1403	1403	0
563	20250213	100100	18701842	1403	1403	1403	1403	0
564	20250213	100000	18701842	1403	1403	1403	1403	1
565	20250213	095900	18700439	1393	1393	1393	1393	0
566	20250213	095800	18700439	1393	1393	1393	1393	17
567	20250213	095700	18676758	1393	1393	1393	1393	0
568	20250213	095600	18676758	1393	1393	1393	1393	0
569	20250213	095500	18676758	1393	1393	1393	1393	0
570	20250213	095400	18676758	1393	1401	1401	1393	29
571	20250213	095300	18636241	1402	1415	1415	1402	41
572	20250213	095200	18578436	1418	1412	1418	1412	559
573	20250213	095100	17788991	1402	1404	1412	1402	234
574	20250213	095000	17459435	1403	1397	1403	1397	788
575	20250213	094900	16355942	1396	1396	1396	1396	8
576	20250213	094800	16344774	1396	1396	1396	1396	0
577	20250213	094700	16344774	1396	1396	1396	1396	6
578	20250213	094600	16336398	1397	1397	1397	1397	0
579	20250213	094500	16336398	1397	1397	1397	1397	0
580	20250213	094400	16336398	1397	1397	1397	1397	0
581	20250213	094300	16336398	1397	1397	1397	1397	0
582	20250213	094200	16336398	1397	1397	1397	1397	0
583	20250213	094100	16336398	1397	1396	1397	1396	3
584	20250213	094000	16332209	1396	1393	1396	1393	10
585	20250213	093900	16318267	1383	1383	1383	1383	0
586	20250213	093800	16318267	1383	1402	1402	1383	70
587	20250213	093700	16221238	1402	1402	1402	1402	1
588	20250213	093600	16219836	1392	1392	1392	1392	0
589	20250213	093500	16219836	1392	1396	1396	1392	15
590	20250213	093400	16198926	1397	1415	1415	1397	142
591	20250213	093300	15999529	1415	1400	1415	1400	213
592	20250213	093200	15699964	1400	1395	1400	1395	143
593	20250213	093100	15499909	1394	1392	1394	1392	10003
594	20250213	093000	1575727	1392	1392	1392	1392	0
595	20250213	092900	1575727	1392	1392	1392	1392	0
596	20250213	092800	1575727	1392	1392	1392	1392	0
597	20250213	092700	1575727	1392	1392	1392	1392	6
598	20250213	092600	1567375	1392	1392	1392	1392	2
599	20250213	092500	1564591	1390	1390	1390	1390	0
600	20250213	092400	1564591	1390	1390	1390	1390	0
601	20250213	092300	1564591	1390	1390	1390	1390	10
602	20250213	092200	1550691	1392	1392	1392	1392	0
603	20250213	092100	1550691	1392	1392	1392	1392	0
604	20250213	092000	1550691	1392	1392	1392	1392	0
605	20250213	091900	1550691	1392	1392	1392	1392	0
606	20250213	091800	1550691	1392	1392	1392	1392	0
607	20250213	091700	1550691	1392	1392	1392	1392	0
608	20250213	091600	1550691	1392	1392	1392	1392	0
609	20250213	091500	1550691	1392	1392	1392	1392	0
610	20250213	091400	1550691	1392	1392	1392	1392	0
611	20250213	091300	1550691	1392	1392	1392	1392	1
612	20250213	091200	1549299	1392	1392	1392	1392	0
613	20250213	091100	1549299	1392	1392	1392	1392	0
614	20250213	091000	1549299	1392	1392	1392	1392	0
615	20250213	090900	1549299	1392	1392	1392	1392	1000
616	20250213	090800	157299	1392	1392	1392	1392	75
617	20250213	090700	52899	1392	1392	1392	1392	0
618	20250213	090600	52899	1392	1392	1392	1392	0
619	20250213	090500	52899	1392	1392	1392	1392	0
620	20250213	090400	52899	1392	1392	1393	1392	35
621	20250213	090300	4176	1392	1392	1392	1392	0
622	20250213	090200	4176	1392	1392	1392	1392	0
623	20250213	090100	4176	1392	1392	1392	1392	0
624	20250213	090000	4176	1392	1392	1392	1392	3