KissMeData/076080/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	195300	21204487	1280	1280	1280	1280	111
3	20250213	195200	21204487	1280	1280	1280	1280	0
4	20250213	195100	21204487	1280	1280	1280	1280	0
5	20250213	195000	21204487	1280	1280	1280	1280	0
6	20250213	194900	21204487	1280	1280	1280	1280	0
7	20250213	194800	21204487	1280	1280	1280	1280	0
8	20250213	194700	21204487	1280	1280	1280	1280	0
9	20250213	194600	21204487	1280	1280	1280	1280	0
10	20250213	194500	21204487	1280	1280	1280	1280	0
11	20250213	194400	21204487	1280	1280	1280	1280	0
12	20250213	194300	21204487	1280	1280	1280	1280	0
13	20250213	194200	21204487	1280	1280	1280	1280	0
14	20250213	194100	21204487	1280	1280	1280	1280	0
15	20250213	194000	21204487	1280	1280	1280	1280	0
16	20250213	193900	21204487	1280	1280	1280	1280	0
17	20250213	193800	21204487	1280	1280	1280	1280	0
18	20250213	193700	21204487	1280	1280	1280	1280	0
19	20250213	193600	21204487	1280	1280	1280	1280	0
20	20250213	193500	21204487	1280	1280	1280	1280	0
21	20250213	193400	21204487	1280	1280	1280	1280	0
22	20250213	193300	21204487	1280	1280	1280	1280	0
23	20250213	193200	21204487	1280	1280	1280	1280	0
24	20250213	193100	21204487	1280	1280	1280	1280	0
25	20250213	193000	21204487	1280	1280	1280	1280	0
26	20250213	192900	21204487	1280	1280	1280	1280	0
27	20250213	192800	21204487	1280	1280	1280	1280	0
28	20250213	192700	21204487	1280	1280	1280	1280	0
29	20250213	192600	21204487	1280	1280	1280	1280	0
30	20250213	192500	21204487	1280	1280	1280	1280	0
31	20250213	192400	21204487	1280	1280	1280	1280	0
32	20250213	192300	21204487	1280	1280	1280	1280	111
33	20250213	192200	21204487	1280	1280	1280	1280	0
34	20250213	192100	21204487	1280	1280	1280	1280	0
35	20250213	192000	21204487	1280	1280	1280	1280	0
36	20250213	191900	21204487	1280	1280	1280	1280	0
37	20250213	191800	21204487	1280	1280	1280	1280	0
38	20250213	191700	21204487	1280	1280	1280	1280	0
39	20250213	191600	21204487	1280	1280	1280	1280	0
40	20250213	191500	21204487	1280	1280	1280	1280	0
41	20250213	191400	21204487	1280	1280	1280	1280	0
42	20250213	191300	21204487	1280	1280	1280	1280	0
43	20250213	191200	21204487	1280	1280	1280	1280	0
44	20250213	191100	21204487	1280	1280	1280	1280	0
45	20250213	191000	21204487	1280	1280	1280	1280	0
46	20250213	190900	21204487	1280	1280	1280	1280	0
47	20250213	190800	21204487	1280	1280	1280	1280	0
48	20250213	190700	21204487	1280	1280	1280	1280	0
49	20250213	190600	21204487	1280	1280	1280	1280	0
50	20250213	190500	21204487	1280	1280	1280	1280	0
51	20250213	190400	21204487	1280	1280	1280	1280	0
52	20250213	190300	21204487	1280	1280	1280	1280	0
53	20250213	190200	21204487	1280	1280	1280	1280	0
54	20250213	190100	21204487	1280	1280	1280	1280	0
55	20250213	190000	21204487	1280	1280	1280	1280	0
56	20250213	185900	21204487	1280	1280	1280	1280	0
57	20250213	185800	21204487	1280	1280	1280	1280	0
58	20250213	185700	21204487	1280	1280	1280	1280	0
59	20250213	185600	21204487	1280	1280	1280	1280	0
60	20250213	185500	21204487	1280	1280	1280	1280	0
61	20250213	185400	21204487	1280	1280	1280	1280	0
62	20250213	185300	21204487	1280	1280	1280	1280	111
63	20250213	185200	21204487	1280	1280	1280	1280	0
64	20250213	185100	21204487	1280	1280	1280	1280	0
65	20250213	185000	21204487	1280	1280	1280	1280	0
66	20250213	184900	21204487	1280	1280	1280	1280	0
67	20250213	184800	21204487	1280	1280	1280	1280	0
68	20250213	184700	21204487	1280	1280	1280	1280	0
69	20250213	184600	21204487	1280	1280	1280	1280	0
70	20250213	184500	21204487	1280	1280	1280	1280	0
71	20250213	184400	21204487	1280	1280	1280	1280	0
72	20250213	184300	21204487	1280	1280	1280	1280	0
73	20250213	184200	21204487	1280	1280	1280	1280	0
74	20250213	184100	21204487	1280	1280	1280	1280	0
75	20250213	184000	21204487	1280	1280	1280	1280	0
76	20250213	183900	21204487	1280	1280	1280	1280	0
77	20250213	183800	21204487	1280	1280	1280	1280	0
78	20250213	183700	21204487	1280	1280	1280	1280	0
79	20250213	183600	21204487	1280	1280	1280	1280	0
80	20250213	183500	21204487	1280	1280	1280	1280	0
81	20250213	183400	21204487	1280	1280	1280	1280	0
82	20250213	183300	21204487	1280	1280	1280	1280	0
83	20250213	183200	21204487	1280	1280	1280	1280	0
84	20250213	183100	21204487	1280	1280	1280	1280	0
85	20250213	183000	21204487	1280	1280	1280	1280	0
86	20250213	182900	21204487	1280	1280	1280	1280	0
87	20250213	182800	21204487	1280	1280	1280	1280	0
88	20250213	182700	21204487	1280	1280	1280	1280	0
89	20250213	182600	21204487	1280	1280	1280	1280	0
90	20250213	182500	21204487	1280	1280	1280	1280	0
91	20250213	182400	21204487	1280	1280	1280	1280	0
92	20250213	182300	21204487	1280	1280	1280	1280	111
93	20250213	182200	21204487	1280	1280	1280	1280	0
94	20250213	182100	21204487	1280	1280	1280	1280	0
95	20250213	182000	21204487	1280	1280	1280	1280	0
96	20250213	181900	21204487	1280	1280	1280	1280	0
97	20250213	181800	21204487	1280	1280	1280	1280	0
98	20250213	181700	21204487	1280	1280	1280	1280	0
99	20250213	181600	21204487	1280	1280	1280	1280	0
100	20250213	181500	21204487	1280	1280	1280	1280	0
101	20250213	181400	21204487	1280	1280	1280	1280	0
102	20250213	181300	21204487	1280	1280	1280	1280	0
103	20250213	181200	21204487	1280	1280	1280	1280	0
104	20250213	181100	21204487	1280	1280	1280	1280	0
105	20250213	181000	21204487	1280	1280	1280	1280	0
106	20250213	180900	21204487	1280	1280	1280	1280	0
107	20250213	180800	21204487	1280	1280	1280	1280	0
108	20250213	180700	21204487	1280	1280	1280	1280	0
109	20250213	180600	21204487	1280	1280	1280	1280	0
110	20250213	180500	21204487	1280	1280	1280	1280	0
111	20250213	180400	21204487	1280	1280	1280	1280	0
112	20250213	180300	21204487	1280	1280	1280	1280	0
113	20250213	180200	21204487	1280	1280	1280	1280	0
114	20250213	180100	21204487	1280	1280	1280	1280	0
115	20250213	180000	21204487	1280	1280	1280	1280	0
116	20250213	175900	21204487	1280	1280	1280	1280	0
117	20250213	175800	21204487	1280	1280	1280	1280	0
118	20250213	175700	21204487	1280	1280	1280	1280	0
119	20250213	175600	21204487	1280	1280	1280	1280	0
120	20250213	175500	21204487	1280	1280	1280	1280	0
121	20250213	175400	21204487	1280	1280	1280	1280	0
122	20250213	175300	21204487	1280	1280	1280	1280	111
123	20250213	175200	21204487	1280	1280	1280	1280	0
124	20250213	175100	21204487	1280	1280	1280	1280	0
125	20250213	175000	21204487	1280	1280	1280	1280	0
126	20250213	174900	21204487	1280	1280	1280	1280	0
127	20250213	174800	21204487	1280	1280	1280	1280	0
128	20250213	174700	21204487	1280	1280	1280	1280	0
129	20250213	174600	21204487	1280	1280	1280	1280	0
130	20250213	174500	21204487	1280	1280	1280	1280	0
131	20250213	174400	21204487	1280	1280	1280	1280	0
132	20250213	174300	21204487	1280	1280	1280	1280	0
133	20250213	174200	21204487	1280	1280	1280	1280	0
134	20250213	174100	21204487	1280	1280	1280	1280	0
135	20250213	174000	21204487	1280	1280	1280	1280	0
136	20250213	173900	21204487	1280	1280	1280	1280	0
137	20250213	173800	21204487	1280	1280	1280	1280	0
138	20250213	173700	21204487	1280	1280	1280	1280	0
139	20250213	173600	21204487	1280	1280	1280	1280	0
140	20250213	173500	21204487	1280	1280	1280	1280	0
141	20250213	173400	21204487	1280	1280	1280	1280	0
142	20250213	173300	21204487	1280	1280	1280	1280	0
143	20250213	173200	21204487	1280	1280	1280	1280	0
144	20250213	173100	21204487	1280	1280	1280	1280	0
145	20250213	173000	21204487	1280	1280	1280	1280	0
146	20250213	172900	21204487	1280	1280	1280	1280	0
147	20250213	172800	21204487	1280	1280	1280	1280	0
148	20250213	172700	21204487	1280	1280	1280	1280	0
149	20250213	172600	21204487	1280	1280	1280	1280	0
150	20250213	172500	21204487	1280	1280	1280	1280	0
151	20250213	172400	21204487	1280	1280	1280	1280	0
152	20250213	172300	21204487	1280	1280	1280	1280	111
153	20250213	172200	21204487	1280	1280	1280	1280	0
154	20250213	172100	21204487	1280	1280	1280	1280	0
155	20250213	172000	21204487	1280	1280	1280	1280	0
156	20250213	171900	21204487	1280	1280	1280	1280	0
157	20250213	171800	21204487	1280	1280	1280	1280	0
158	20250213	171700	21204487	1280	1280	1280	1280	0
159	20250213	171600	21204487	1280	1280	1280	1280	0
160	20250213	171500	21204487	1280	1280	1280	1280	0
161	20250213	171400	21204487	1280	1280	1280	1280	0
162	20250213	171300	21204487	1280	1280	1280	1280	0
163	20250213	171200	21204487	1280	1280	1280	1280	0
164	20250213	171100	21204487	1280	1280	1280	1280	0
165	20250213	171000	21204487	1280	1280	1280	1280	0
166	20250213	170900	21204487	1280	1280	1280	1280	0
167	20250213	170800	21204487	1280	1280	1280	1280	0
168	20250213	170700	21204487	1280	1280	1280	1280	0
169	20250213	170600	21204487	1280	1280	1280	1280	0
170	20250213	170500	21204487	1280	1280	1280	1280	0
171	20250213	170400	21204487	1280	1280	1280	1280	0
172	20250213	170300	21204487	1280	1280	1280	1280	0
173	20250213	170200	21204487	1280	1280	1280	1280	0
174	20250213	170100	21204487	1280	1280	1280	1280	0
175	20250213	170000	21204487	1280	1280	1280	1280	0
176	20250213	165900	21204487	1280	1280	1280	1280	0
177	20250213	165800	21204487	1280	1280	1280	1280	0
178	20250213	165700	21204487	1280	1280	1280	1280	0
179	20250213	165600	21204487	1280	1280	1280	1280	0
180	20250213	165500	21204487	1280	1280	1280	1280	0
181	20250213	165400	21204487	1280	1280	1280	1280	0
182	20250213	165300	21204487	1280	1280	1280	1280	111
183	20250213	165200	21204487	1280	1280	1280	1280	0
184	20250213	165100	21204487	1280	1280	1280	1280	0
185	20250213	165000	21204487	1280	1280	1280	1280	0
186	20250213	164900	21204487	1280	1280	1280	1280	0
187	20250213	164800	21204487	1280	1280	1280	1280	0
188	20250213	164700	21204487	1280	1280	1280	1280	0
189	20250213	164600	21204487	1280	1280	1280	1280	0
190	20250213	164500	21204487	1280	1280	1280	1280	0
191	20250213	164400	21204487	1280	1280	1280	1280	0
192	20250213	164300	21204487	1280	1280	1280	1280	0
193	20250213	164200	21204487	1280	1280	1280	1280	0
194	20250213	164100	21204487	1280	1280	1280	1280	0
195	20250213	164000	21204487	1280	1280	1280	1280	0
196	20250213	163900	21204487	1280	1280	1280	1280	0
197	20250213	163800	21204487	1280	1280	1280	1280	0
198	20250213	163700	21204487	1280	1280	1280	1280	0
199	20250213	163600	21204487	1280	1280	1280	1280	0
200	20250213	163500	21204487	1280	1280	1280	1280	0
201	20250213	163400	21204487	1280	1280	1280	1280	0
202	20250213	163300	21204487	1280	1280	1280	1280	0
203	20250213	163200	21204487	1280	1280	1280	1280	0
204	20250213	163100	21204487	1280	1280	1280	1280	0
205	20250213	163000	21204487	1280	1280	1280	1280	0
206	20250213	162900	21204487	1280	1280	1280	1280	0
207	20250213	162800	21204487	1280	1280	1280	1280	0
208	20250213	162700	21204487	1280	1280	1280	1280	0
209	20250213	162600	21204487	1280	1280	1280	1280	0
210	20250213	162500	21204487	1280	1280	1280	1280	0
211	20250213	162400	21204487	1280	1280	1280	1280	0
212	20250213	162300	21204487	1280	1280	1280	1280	111
213	20250213	162200	21204487	1280	1280	1280	1280	0
214	20250213	162100	21204487	1280	1280	1280	1280	0
215	20250213	162000	21204487	1280	1280	1280	1280	0
216	20250213	161900	21204487	1280	1280	1280	1280	0
217	20250213	161800	21204487	1280	1280	1280	1280	0
218	20250213	161700	21204487	1280	1280	1280	1280	0
219	20250213	161600	21204487	1280	1280	1280	1280	0
220	20250213	161500	21204487	1280	1280	1280	1280	0
221	20250213	161400	21204487	1280	1280	1280	1280	0
222	20250213	161300	21204487	1280	1280	1280	1280	0
223	20250213	161200	21204487	1280	1280	1280	1280	0
224	20250213	161100	21204487	1280	1280	1280	1280	0
225	20250213	161000	21204487	1280	1280	1280	1280	0
226	20250213	160900	21204487	1280	1280	1280	1280	0
227	20250213	160800	21204487	1280	1280	1280	1280	0
228	20250213	160700	21204487	1280	1280	1280	1280	0
229	20250213	160600	21204487	1280	1280	1280	1280	0
230	20250213	160500	21204487	1280	1280	1280	1280	0
231	20250213	160400	21204487	1280	1280	1280	1280	0
232	20250213	160300	21204487	1280	1280	1280	1280	0
233	20250213	160200	21204487	1280	1280	1280	1280	0
234	20250213	160100	21204487	1280	1280	1280	1280	0
235	20250213	160000	21204487	1280	1280	1280	1280	0
236	20250213	155900	21204487	1280	1280	1280	1280	0
237	20250213	155800	21204487	1280	1280	1280	1280	0
238	20250213	155700	21204487	1280	1280	1280	1280	0
239	20250213	155600	21204487	1280	1280	1280	1280	0
240	20250213	155500	21204487	1280	1280	1280	1280	0
241	20250213	155400	21204487	1280	1280	1280	1280	0
242	20250213	155300	21204487	1280	1280	1280	1280	111
243	20250213	155200	21204487	1280	1280	1280	1280	0
244	20250213	155100	21204487	1280	1280	1280	1280	0
245	20250213	155000	21204487	1280	1280	1280	1280	0
246	20250213	154900	21204487	1280	1280	1280	1280	0
247	20250213	154800	21204487	1280	1280	1280	1280	0
248	20250213	154700	21204487	1280	1280	1280	1280	0
249	20250213	154600	21204487	1280	1280	1280	1280	0
250	20250213	154500	21204487	1280	1280	1280	1280	0
251	20250213	154400	21204487	1280	1280	1280	1280	0
252	20250213	154300	21204487	1280	1280	1280	1280	0
253	20250213	154200	21204487	1280	1280	1280	1280	0
254	20250213	154100	21204487	1280	1280	1280	1280	0
255	20250213	154000	21204487	1280	1280	1280	1280	0
256	20250213	153900	21204487	1280	1280	1280	1280	0
257	20250213	153800	21204487	1280	1280	1280	1280	0
258	20250213	153700	21204487	1280	1280	1280	1280	0
259	20250213	153600	21204487	1280	1280	1280	1280	0
260	20250213	153500	21204487	1280	1280	1280	1280	0
261	20250213	153400	21204487	1280	1280	1280	1280	0
262	20250213	153300	21204487	1280	1280	1280	1280	0
263	20250213	153200	21204487	1280	1280	1280	1280	0
264	20250213	153100	21204487	1280	1280	1280	1280	0
265	20250213	153000	21204487	1280	1280	1280	1280	111
266	20250213	152900	21062407	1280	1280	1280	1280	0
267	20250213	152800	21062407	1280	1280	1280	1280	0
268	20250213	152700	21062407	1280	1280	1280	1280	0
269	20250213	152600	21062407	1280	1280	1280	1280	0
270	20250213	152500	21062407	1280	1280	1280	1280	0
271	20250213	152400	21062407	1280	1280	1280	1280	0
272	20250213	152300	21062407	1280	1280	1280	1280	0
273	20250213	152200	21062407	1280	1280	1280	1280	0
274	20250213	152100	21062407	1280	1280	1280	1280	0
275	20250213	152000	21062407	1280	1280	1280	1280	0
276	20250213	151900	21062407	1280	1280	1280	1280	0
277	20250213	151800	21062407	1280	1280	1280	1280	0
278	20250213	151700	21062407	1280	1280	1280	1280	0
279	20250213	151600	21062407	1280	1280	1280	1280	0
280	20250213	151500	21062407	1280	1280	1280	1280	0
281	20250213	151400	21062407	1280	1280	1280	1280	0
282	20250213	151300	21062407	1280	1280	1280	1280	0
283	20250213	151200	21062407	1280	1280	1280	1280	0
284	20250213	151100	21062407	1280	1280	1280	1280	0
285	20250213	151000	21062407	1280	1280	1280	1280	10
286	20250213	150900	21049607	1280	1280	1280	1280	0
287	20250213	150800	21049607	1280	1280	1280	1280	0
288	20250213	150700	21049607	1280	1280	1280	1280	0
289	20250213	150600	21049607	1280	1280	1280	1280	0
290	20250213	150500	21049607	1280	1280	1280	1280	0
291	20250213	150400	21049607	1280	1280	1280	1280	0
292	20250213	150300	21049607	1280	1280	1280	1280	0
293	20250213	150200	21049607	1280	1279	1280	1279	25
294	20250213	150100	21017630	1279	1279	1279	1279	0
295	20250213	150000	21017630	1279	1267	1279	1267	5
296	20250213	145900	21011283	1267	1267	1267	1267	4
297	20250213	145800	21006215	1280	1280	1280	1280	0
298	20250213	145700	21006215	1280	1280	1280	1279	348
299	20250213	145600	20560776	1266	1274	1274	1266	418
300	20250213	145500	20029924	1280	1280	1280	1280	0
301	20250213	145400	20029924	1280	1280	1280	1280	0
302	20250213	145300	20029924	1280	1279	1280	1279	105
303	20250213	145200	19895628	1278	1278	1278	1278	69
304	20250213	145100	19807446	1278	1278	1278	1278	0
305	20250213	145000	19807446	1278	1278	1278	1278	0
306	20250213	144900	19807446	1278	1278	1278	1278	0
307	20250213	144800	19807446	1278	1278	1278	1278	0
308	20250213	144700	19807446	1278	1278	1278	1278	0
309	20250213	144600	19807446	1278	1278	1278	1278	0
310	20250213	144500	19807446	1278	1278	1278	1278	0
311	20250213	144400	19807446	1278	1278	1278	1278	0
312	20250213	144300	19807446	1278	1278	1278	1278	0
313	20250213	144200	19807446	1278	1278	1278	1278	0
314	20250213	144100	19807446	1278	1278	1278	1278	0
315	20250213	144000	19807446	1278	1278	1278	1278	0
316	20250213	143900	19807446	1278	1278	1278	1278	0
317	20250213	143800	19807446	1278	1278	1278	1278	0
318	20250213	143700	19807446	1278	1278	1278	1278	0
319	20250213	143600	19807446	1278	1278	1278	1278	0
320	20250213	143500	19807446	1278	1278	1278	1278	0
321	20250213	143400	19807446	1278	1278	1278	1278	0
322	20250213	143300	19807446	1278	1278	1278	1278	0
323	20250213	143200	19807446	1278	1278	1278	1278	0
324	20250213	143100	19807446	1278	1278	1278	1278	0
325	20250213	143000	19807446	1278	1277	1278	1277	191
326	20250213	142900	19563353	1275	1275	1275	1275	2
327	20250213	142800	19560803	1275	1275	1275	1275	0
328	20250213	142700	19560803	1275	1275	1275	1275	0
329	20250213	142600	19560803	1275	1275	1275	1275	1
330	20250213	142500	19559528	1272	1274	1274	1272	89
331	20250213	142400	19446299	1277	1277	1277	1277	0
332	20250213	142300	19446299	1277	1277	1277	1277	2
333	20250213	142200	19443745	1278	1278	1278	1278	0
334	20250213	142100	19443745	1278	1278	1278	1278	21
335	20250213	142000	19416907	1278	1278	1278	1278	0
336	20250213	141900	19416907	1278	1278	1278	1278	0
337	20250213	141800	19416907	1278	1278	1278	1278	0
338	20250213	141700	19416907	1278	1278	1278	1278	0
339	20250213	141600	19416907	1278	1278	1278	1278	0
340	20250213	141500	19416907	1278	1278	1278	1278	8
341	20250213	141400	19406683	1278	1278	1278	1278	9
342	20250213	141300	19395181	1279	1279	1279	1279	0
343	20250213	141200	19395181	1279	1279	1279	1279	0
344	20250213	141100	19395181	1279	1279	1279	1279	1
345	20250213	141000	19393902	1278	1278	1278	1278	2
346	20250213	140900	19391346	1278	1278	1278	1278	2
347	20250213	140800	19388790	1279	1278	1279	1278	3
348	20250213	140700	19384955	1279	1280	1280	1279	7
349	20250213	140600	19376000	1280	1280	1280	1280	4
350	20250213	140500	19370880	1280	1280	1280	1280	5
351	20250213	140400	19364480	1280	1280	1280	1280	5
352	20250213	140300	19358080	1280	1280	1280	1280	1
353	20250213	140200	19356800	1275	1275	1275	1275	32
354	20250213	140100	19316000	1279	1279	1279	1279	0
355	20250213	140000	19316000	1279	1279	1279	1279	0
356	20250213	135900	19316000	1279	1279	1279	1279	100
357	20250213	135800	19188100	1279	1279	1279	1279	0
358	20250213	135700	19188100	1279	1279	1279	1279	0
359	20250213	135600	19188100	1279	1279	1279	1279	0
360	20250213	135500	19188100	1279	1279	1279	1279	0
361	20250213	135400	19188100	1279	1279	1279	1279	0
362	20250213	135300	19188100	1279	1279	1279	1279	0
363	20250213	135200	19188100	1279	1279	1279	1279	1
364	20250213	135100	19186821	1277	1277	1277	1277	0
365	20250213	135000	19186821	1277	1277	1277	1277	0
366	20250213	134900	19186821	1277	1277	1277	1277	0
367	20250213	134800	19186821	1277	1277	1277	1277	0
368	20250213	134700	19186821	1277	1277	1277	1277	0
369	20250213	134600	19186821	1277	1277	1277	1277	0
370	20250213	134500	19186821	1277	1277	1277	1277	0
371	20250213	134400	19186821	1277	1277	1277	1277	0
372	20250213	134300	19186821	1277	1277	1277	1277	0
373	20250213	134200	19186821	1277	1277	1277	1277	1402
374	20250213	134100	17396467	1277	1277	1277	1277	0
375	20250213	134000	17396467	1277	1277	1277	1277	0
376	20250213	133900	17396467	1277	1277	1277	1277	0
377	20250213	133800	17396467	1277	1276	1277	1275	27
378	20250213	133700	17362028	1277	1277	1277	1277	9
379	20250213	133600	17350535	1277	1277	1277	1277	0
380	20250213	133500	17350535	1277	1277	1277	1277	0
381	20250213	133400	17350535	1277	1277	1277	1277	0
382	20250213	133300	17350535	1277	1277	1277	1277	0
383	20250213	133200	17350535	1277	1277	1277	1277	0
384	20250213	133100	17350535	1277	1277	1277	1277	100
385	20250213	133000	17222835	1277	1277	1277	1277	0
386	20250213	132900	17222835	1277	1277	1277	1277	0
387	20250213	132800	17222835	1277	1277	1277	1277	6
388	20250213	132700	17215173	1277	1277	1277	1277	0
389	20250213	132600	17215173	1277	1277	1277	1277	0
390	20250213	132500	17215173	1277	1277	1277	1277	0
391	20250213	132400	17215173	1277	1277	1277	1277	0
392	20250213	132300	17215173	1277	1277	1277	1277	0
393	20250213	132200	17215173	1277	1277	1277	1277	0
394	20250213	132100	17215173	1277	1277	1277	1277	0
395	20250213	132000	17215173	1277	1277	1277	1277	0
396	20250213	131900	17215173	1277	1277	1277	1277	1
397	20250213	131800	17213896	1277	1277	1277	1277	21
398	20250213	131700	17187079	1277	1277	1277	1277	0
399	20250213	131600	17187079	1277	1277	1277	1277	0
400	20250213	131500	17187079	1277	1277	1277	1277	0
401	20250213	131400	17187079	1277	1277	1277	1277	0
402	20250213	131300	17187079	1277	1277	1277	1277	0
403	20250213	131200	17187079	1277	1277	1277	1277	0
404	20250213	131100	17187079	1277	1277	1277	1277	0
405	20250213	131000	17187079	1277	1277	1277	1277	0
406	20250213	130900	17187079	1277	1277	1277	1277	0
407	20250213	130800	17187079	1277	1277	1277	1277	0
408	20250213	130700	17187079	1277	1277	1277	1277	0
409	20250213	130600	17187079	1277	1277	1277	1277	0
410	20250213	130500	17187079	1277	1277	1277	1277	0
411	20250213	130400	17187079	1277	1277	1277	1277	0
412	20250213	130300	17187079	1277	1277	1277	1277	0
413	20250213	130200	17187079	1277	1277	1277	1277	0
414	20250213	130100	17187079	1277	1277	1277	1277	0
415	20250213	130000	17187079	1277	1277	1277	1277	0
416	20250213	125900	17187079	1277	1277	1277	1277	0
417	20250213	125800	17187079	1277	1277	1277	1277	2
418	20250213	125700	17184525	1277	1277	1277	1277	39
419	20250213	125600	17134722	1277	1277	1277	1277	0
420	20250213	125500	17134722	1277	1277	1277	1277	0
421	20250213	125400	17134722	1277	1277	1277	1277	0
422	20250213	125300	17134722	1277	1277	1277	1277	1
423	20250213	125200	17133445	1278	1278	1278	1278	25
424	20250213	125100	17101495	1279	1279	1279	1279	0
425	20250213	125000	17101495	1279	1279	1279	1279	0
426	20250213	124900	17101495	1279	1279	1279	1279	0
427	20250213	124800	17101495	1279	1279	1279	1279	0
428	20250213	124700	17101495	1279	1279	1279	1279	0
429	20250213	124600	17101495	1279	1279	1279	1279	0
430	20250213	124500	17101495	1279	1279	1279	1279	0
431	20250213	124400	17101495	1279	1279	1279	1279	0
432	20250213	124300	17101495	1279	1279	1279	1279	0
433	20250213	124200	17101495	1279	1279	1279	1279	0
434	20250213	124100	17101495	1279	1279	1279	1279	0
435	20250213	124000	17101495	1279	1279	1279	1279	0
436	20250213	123900	17101495	1279	1279	1279	1279	0
437	20250213	123800	17101495	1279	1279	1279	1279	1
438	20250213	123700	17100216	1279	1279	1279	1279	0
439	20250213	123600	17100216	1279	1279	1279	1279	0
440	20250213	123500	17100216	1279	1279	1279	1279	0
441	20250213	123400	17100216	1279	1279	1279	1279	0
442	20250213	123300	17100216	1279	1279	1279	1279	0
443	20250213	123200	17100216	1279	1279	1279	1279	0
444	20250213	123100	17100216	1279	1278	1279	1278	2
445	20250213	123000	17097659	1279	1279	1279	1279	0
446	20250213	122900	17097659	1279	1279	1279	1279	0
447	20250213	122800	17097659	1279	1279	1279	1279	0
448	20250213	122700	17097659	1279	1279	1279	1279	10
449	20250213	122600	17084869	1279	1279	1279	1279	0
450	20250213	122500	17084869	1279	1279	1279	1279	0
451	20250213	122400	17084869	1279	1279	1279	1279	0
452	20250213	122300	17084869	1279	1279	1279	1279	10
453	20250213	122200	17072079	1281	1281	1281	1281	0
454	20250213	122100	17072079	1281	1281	1281	1281	0
455	20250213	122000	17072079	1281	1281	1281	1281	0
456	20250213	121900	17072079	1281	1281	1281	1281	0
457	20250213	121800	17072079	1281	1281	1281	1281	0
458	20250213	121700	17072079	1281	1281	1281	1281	0
459	20250213	121600	17072079	1281	1281	1281	1281	12
460	20250213	121500	17056707	1281	1281	1281	1281	0
461	20250213	121400	17056707	1281	1281	1281	1281	0
462	20250213	121300	17056707	1281	1281	1281	1281	0
463	20250213	121200	17056707	1281	1281	1281	1281	0
464	20250213	121100	17056707	1281	1281	1281	1281	0
465	20250213	121000	17056707	1281	1281	1281	1281	0
466	20250213	120900	17056707	1281	1281	1281	1281	0
467	20250213	120800	17056707	1281	1281	1281	1281	1
468	20250213	120700	17055426	1280	1280	1280	1280	20
469	20250213	120600	17029826	1281	1281	1281	1281	0
470	20250213	120500	17029826	1281	1281	1281	1281	0
471	20250213	120400	17029826	1281	1281	1281	1281	0
472	20250213	120300	17029826	1281	1281	1281	1281	0
473	20250213	120200	17029826	1281	1281	1281	1281	1
474	20250213	120100	17028545	1273	1273	1273	1273	1
475	20250213	120000	17027272	1281	1281	1281	1281	0
476	20250213	115900	17027272	1281	1281	1281	1281	0
477	20250213	115800	17027272	1281	1281	1281	1281	0
478	20250213	115700	17027272	1281	1281	1281	1281	0
479	20250213	115600	17027272	1281	1281	1281	1281	0
480	20250213	115500	17027272	1281	1281	1281	1281	0
481	20250213	115400	17027272	1281	1281	1281	1281	0
482	20250213	115300	17027272	1281	1281	1281	1281	0
483	20250213	115200	17027272	1281	1281	1281	1281	0
484	20250213	115100	17027272	1281	1281	1281	1281	0
485	20250213	115000	17027272	1281	1280	1281	1280	9
486	20250213	114900	17015751	1274	1274	1274	1274	0
487	20250213	114800	17015751	1274	1274	1274	1274	0
488	20250213	114700	17015751	1274	1274	1274	1274	276
489	20250213	114600	16664127	1280	1280	1280	1280	3
490	20250213	114500	16660287	1280	1280	1280	1280	0
491	20250213	114400	16660287	1280	1280	1280	1280	0
492	20250213	114300	16660287	1280	1280	1280	1280	0
493	20250213	114200	16660287	1280	1280	1280	1280	0
494	20250213	114100	16660287	1280	1280	1280	1280	15
495	20250213	114000	16641087	1274	1274	1274	1274	0
496	20250213	113900	16641087	1274	1274	1274	1274	0
497	20250213	113800	16641087	1274	1275	1275	1274	13
498	20250213	113700	16624515	1280	1280	1280	1280	0
499	20250213	113600	16624515	1280	1280	1280	1280	0
500	20250213	113500	16624515	1280	1280	1280	1280	0
501	20250213	113400	16624515	1280	1280	1280	1280	0
502	20250213	113300	16624515	1280	1280	1280	1280	0
503	20250213	113200	16624515	1280	1280	1280	1280	0
504	20250213	113100	16624515	1280	1280	1280	1280	0
505	20250213	113000	16624515	1280	1280	1280	1280	0
506	20250213	112900	16624515	1280	1280	1280	1280	0
507	20250213	112800	16624515	1280	1280	1280	1280	0
508	20250213	112700	16624515	1280	1280	1280	1280	7
509	20250213	112600	16615555	1281	1281	1281	1281	0
510	20250213	112500	16615555	1281	1281	1281	1281	0
511	20250213	112400	16615555	1281	1281	1281	1281	0
512	20250213	112300	16615555	1281	1281	1281	1281	0
513	20250213	112200	16615555	1281	1281	1281	1281	0
514	20250213	112100	16615555	1281	1281	1281	1281	0
515	20250213	112000	16615555	1281	1281	1281	1281	0
516	20250213	111900	16615555	1281	1281	1281	1281	0
517	20250213	111800	16615555	1281	1281	1281	1281	0
518	20250213	111700	16615555	1281	1281	1281	1281	0
519	20250213	111600	16615555	1281	1281	1281	1281	0
520	20250213	111500	16615555	1281	1281	1281	1281	0
521	20250213	111400	16615555	1281	1281	1281	1281	0
522	20250213	111300	16615555	1281	1281	1281	1281	0
523	20250213	111200	16615555	1281	1281	1281	1281	0
524	20250213	111100	16615555	1281	1281	1281	1281	0
525	20250213	111000	16615555	1281	1281	1281	1281	0
526	20250213	110900	16615555	1281	1281	1281	1281	0
527	20250213	110800	16615555	1281	1281	1281	1281	0
528	20250213	110700	16615555	1281	1281	1281	1281	0
529	20250213	110600	16615555	1281	1281	1281	1281	0
530	20250213	110500	16615555	1281	1281	1281	1281	0
531	20250213	110400	16615555	1281	1276	1281	1276	1158
532	20250213	110300	15135645	1277	1277	1277	1277	0
533	20250213	110200	15135645	1277	1277	1277	1277	4
534	20250213	110100	15130537	1277	1277	1277	1277	0
535	20250213	110000	15130537	1277	1277	1277	1277	1
536	20250213	105900	15129260	1277	1277	1277	1277	1
537	20250213	105800	15127983	1276	1276	1276	1276	0
538	20250213	105700	15127983	1276	1276	1276	1276	1
539	20250213	105600	15126707	1276	1276	1276	1276	0
540	20250213	105500	15126707	1276	1276	1276	1276	0
541	20250213	105400	15126707	1276	1276	1276	1276	0
542	20250213	105300	15126707	1276	1276	1276	1276	0
543	20250213	105200	15126707	1276	1276	1276	1276	0
544	20250213	105100	15126707	1276	1276	1276	1276	0
545	20250213	105000	15126707	1276	1276	1276	1276	0
546	20250213	104900	15126707	1276	1276	1276	1276	0
547	20250213	104800	15126707	1276	1265	1276	1265	23
548	20250213	104700	15097601	1278	1278	1278	1278	0
549	20250213	104600	15097601	1278	1277	1278	1277	50
550	20250213	104500	15033719	1278	1276	1278	1276	100
551	20250213	104400	14905954	1276	1276	1276	1276	0
552	20250213	104300	14905954	1276	1276	1276	1276	0
553	20250213	104200	14905954	1276	1276	1276	1276	1
554	20250213	104100	14904678	1275	1275	1275	1275	0
555	20250213	104000	14904678	1275	1275	1275	1275	0
556	20250213	103900	14904678	1275	1275	1275	1275	0
557	20250213	103800	14904678	1275	1274	1275	1274	100
558	20250213	103700	14777180	1275	1275	1275	1275	0
559	20250213	103600	14777180	1275	1275	1275	1275	0
560	20250213	103500	14777180	1275	1275	1275	1275	0
561	20250213	103400	14777180	1275	1274	1275	1274	20
562	20250213	103300	14751689	1275	1275	1275	1275	2
563	20250213	103200	14749139	1275	1275	1275	1275	0
564	20250213	103100	14749139	1275	1275	1275	1275	0
565	20250213	103000	14749139	1275	1275	1275	1275	0
566	20250213	102900	14749139	1275	1275	1275	1275	0
567	20250213	102800	14749139	1275	1275	1275	1275	49
568	20250213	102700	14686664	1275	1275	1275	1275	0
569	20250213	102600	14686664	1275	1275	1275	1275	100
570	20250213	102500	14559164	1275	1275	1275	1275	0
571	20250213	102400	14559164	1275	1275	1275	1275	0
572	20250213	102300	14559164	1275	1275	1275	1275	0
573	20250213	102200	14559164	1275	1275	1275	1275	0
574	20250213	102100	14559164	1275	1275	1275	1275	10
575	20250213	102000	14546414	1275	1275	1275	1275	0
576	20250213	101900	14546414	1275	1275	1275	1275	1000
577	20250213	101800	13271414	1275	1275	1275	1275	0
578	20250213	101700	13271414	1275	1275	1275	1275	0
579	20250213	101600	13271414	1275	1275	1275	1275	11
580	20250213	101500	13257389	1275	1275	1275	1275	0
581	20250213	101400	13257389	1275	1275	1275	1275	0
582	20250213	101300	13257389	1275	1275	1275	1275	0
583	20250213	101200	13257389	1275	1275	1275	1275	100
584	20250213	101100	13129889	1275	1275	1275	1275	1
585	20250213	101000	13128614	1275	1275	1275	1275	0
586	20250213	100900	13128614	1275	1275	1275	1275	10
587	20250213	100800	13115864	1275	1275	1275	1275	0
588	20250213	100700	13115864	1275	1275	1275	1275	1
589	20250213	100600	13114589	1275	1274	1275	1274	3
590	20250213	100500	13110766	1274	1274	1274	1274	1
591	20250213	100400	13109492	1251	1261	1261	1251	3000
592	20250213	100300	9328179	1276	1276	1276	1276	0
593	20250213	100200	9328179	1276	1276	1276	1276	0
594	20250213	100100	9328179	1276	1276	1276	1276	0
595	20250213	100000	9328179	1276	1276	1276	1276	0
596	20250213	095900	9328179	1276	1276	1276	1276	0
597	20250213	095800	9328179	1276	1261	1276	1260	1150
598	20250213	095700	7877700	1279	1279	1279	1279	0
599	20250213	095600	7877700	1279	1279	1279	1279	0
600	20250213	095500	7877700	1279	1278	1279	1278	2
601	20250213	095400	7875143	1260	1271	1271	1260	400
602	20250213	095300	7369127	1279	1279	1279	1279	0
603	20250213	095200	7369127	1279	1270	1279	1270	119
604	20250213	095100	7217448	1270	1270	1270	1270	1
605	20250213	095000	7216178	1281	1281	1281	1281	0
606	20250213	094900	7216178	1281	1281	1281	1281	0
607	20250213	094800	7216178	1281	1279	1282	1279	1569
608	20250213	094700	5206330	1281	1281	1281	1281	0
609	20250213	094600	5206330	1281	1281	1281	1281	0
610	20250213	094500	5206330	1281	1282	1282	1281	301
611	20250213	094400	4820449	1282	1282	1282	1282	28
612	20250213	094300	4784553	1282	1282	1282	1282	10
613	20250213	094200	4771733	1282	1282	1282	1282	0
614	20250213	094100	4771733	1282	1282	1282	1282	1
615	20250213	094000	4770451	1286	1286	1286	1286	0
616	20250213	093900	4770451	1286	1286	1286	1286	0
617	20250213	093800	4770451	1286	1286	1286	1286	0
618	20250213	093700	4770451	1286	1286	1286	1286	0
619	20250213	093600	4770451	1286	1286	1286	1286	0
620	20250213	093500	4770451	1286	1286	1286	1286	0
621	20250213	093400	4770451	1286	1271	1286	1271	425
622	20250213	093300	4230261	1271	1272	1272	1270	1871
623	20250213	093200	1853537	1288	1288	1288	1288	7
624	20250213	093100	1844521	1289	1289	1289	1289	0
625	20250213	093000	1844521	1289	1284	1290	1284	77
626	20250213	092900	1745539	1290	1290	1290	1290	0
627	20250213	092800	1745539	1290	1288	1290	1270	1156
628	20250213	092700	274075	1293	1293	1293	1293	0
629	20250213	092600	274075	1293	1293	1293	1293	50
630	20250213	092500	209425	1294	1294	1294	1294	0
631	20250213	092400	209425	1294	1294	1294	1294	0
632	20250213	092300	209425	1294	1294	1294	1294	0
633	20250213	092200	209425	1294	1294	1294	1294	0
634	20250213	092100	209425	1294	1294	1294	1294	0
635	20250213	092000	209425	1294	1294	1294	1294	1
636	20250213	091900	208131	1289	1293	1294	1289	8
637	20250213	091800	197801	1294	1296	1296	1294	11
638	20250213	091700	183550	1296	1296	1296	1296	0
639	20250213	091600	183550	1296	1296	1296	1296	0
640	20250213	091500	183550	1296	1296	1296	1296	1
641	20250213	091400	182254	1296	1296	1296	1296	0
642	20250213	091300	182254	1296	1296	1296	1296	0
643	20250213	091200	182254	1296	1296	1296	1296	0
644	20250213	091100	182254	1296	1296	1296	1296	3
645	20250213	091000	178366	1297	1297	1297	1297	0
646	20250213	090900	178366	1297	1297	1297	1297	0
647	20250213	090800	178366	1297	1297	1297	1297	0
648	20250213	090700	178366	1297	1297	1297	1297	0
649	20250213	090600	178366	1297	1297	1297	1297	2
650	20250213	090500	175772	1284	1284	1284	1284	0
651	20250213	090400	175772	1284	1284	1284	1284	0
652	20250213	090300	175772	1284	1284	1284	1284	0
653	20250213	090200	175772	1284	1286	1287	1284	60
654	20250213	090100	98635	1285	1285	1285	1285	0
655	20250213	090000	98635	1285	1280	1285	1280	77