KissMeData/299170/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	211200	528776302	1636	1636	1636	1636	5635
3	20250213	211100	528776302	1636	1636	1636	1636	0
4	20250213	211000	528776302	1636	1636	1636	1636	0
5	20250213	210900	528776302	1636	1636	1636	1636	0
6	20250213	210800	528776302	1636	1636	1636	1636	0
7	20250213	210700	528776302	1636	1636	1636	1636	0
8	20250213	210600	528776302	1636	1636	1636	1636	0
9	20250213	210500	528776302	1636	1636	1636	1636	0
10	20250213	210400	528776302	1636	1636	1636	1636	0
11	20250213	210300	528776302	1636	1636	1636	1636	0
12	20250213	210200	528776302	1636	1636	1636	1636	0
13	20250213	210100	528776302	1636	1636	1636	1636	0
14	20250213	210000	528776302	1636	1636	1636	1636	0
15	20250213	205900	528776302	1636	1636	1636	1636	0
16	20250213	205800	528776302	1636	1636	1636	1636	0
17	20250213	205700	528776302	1636	1636	1636	1636	0
18	20250213	205600	528776302	1636	1636	1636	1636	0
19	20250213	205500	528776302	1636	1636	1636	1636	0
20	20250213	205400	528776302	1636	1636	1636	1636	0
21	20250213	205300	528776302	1636	1636	1636	1636	0
22	20250213	205200	528776302	1636	1636	1636	1636	0
23	20250213	205100	528776302	1636	1636	1636	1636	0
24	20250213	205000	528776302	1636	1636	1636	1636	0
25	20250213	204900	528776302	1636	1636	1636	1636	0
26	20250213	204800	528776302	1636	1636	1636	1636	0
27	20250213	204700	528776302	1636	1636	1636	1636	0
28	20250213	204600	528776302	1636	1636	1636	1636	0
29	20250213	204500	528776302	1636	1636	1636	1636	0
30	20250213	204400	528776302	1636	1636	1636	1636	0
31	20250213	204300	528776302	1636	1636	1636	1636	0
32	20250213	204200	528776302	1636	1636	1636	1636	5635
33	20250213	204100	528776302	1636	1636	1636	1636	0
34	20250213	204000	528776302	1636	1636	1636	1636	0
35	20250213	203900	528776302	1636	1636	1636	1636	0
36	20250213	203800	528776302	1636	1636	1636	1636	0
37	20250213	203700	528776302	1636	1636	1636	1636	0
38	20250213	203600	528776302	1636	1636	1636	1636	0
39	20250213	203500	528776302	1636	1636	1636	1636	0
40	20250213	203400	528776302	1636	1636	1636	1636	0
41	20250213	203300	528776302	1636	1636	1636	1636	0
42	20250213	203200	528776302	1636	1636	1636	1636	0
43	20250213	203100	528776302	1636	1636	1636	1636	0
44	20250213	203000	528776302	1636	1636	1636	1636	0
45	20250213	202900	528776302	1636	1636	1636	1636	0
46	20250213	202800	528776302	1636	1636	1636	1636	0
47	20250213	202700	528776302	1636	1636	1636	1636	0
48	20250213	202600	528776302	1636	1636	1636	1636	0
49	20250213	202500	528776302	1636	1636	1636	1636	0
50	20250213	202400	528776302	1636	1636	1636	1636	0
51	20250213	202300	528776302	1636	1636	1636	1636	0
52	20250213	202200	528776302	1636	1636	1636	1636	0
53	20250213	202100	528776302	1636	1636	1636	1636	0
54	20250213	202000	528776302	1636	1636	1636	1636	0
55	20250213	201900	528776302	1636	1636	1636	1636	0
56	20250213	201800	528776302	1636	1636	1636	1636	0
57	20250213	201700	528776302	1636	1636	1636	1636	0
58	20250213	201600	528776302	1636	1636	1636	1636	0
59	20250213	201500	528776302	1636	1636	1636	1636	0
60	20250213	201400	528776302	1636	1636	1636	1636	0
61	20250213	201300	528776302	1636	1636	1636	1636	0
62	20250213	201200	528776302	1636	1636	1636	1636	5635
63	20250213	201100	528776302	1636	1636	1636	1636	0
64	20250213	201000	528776302	1636	1636	1636	1636	0
65	20250213	200900	528776302	1636	1636	1636	1636	0
66	20250213	200800	528776302	1636	1636	1636	1636	0
67	20250213	200700	528776302	1636	1636	1636	1636	0
68	20250213	200600	528776302	1636	1636	1636	1636	0
69	20250213	200500	528776302	1636	1636	1636	1636	0
70	20250213	200400	528776302	1636	1636	1636	1636	0
71	20250213	200300	528776302	1636	1636	1636	1636	0
72	20250213	200200	528776302	1636	1636	1636	1636	0
73	20250213	200100	528776302	1636	1636	1636	1636	0
74	20250213	200000	528776302	1636	1636	1636	1636	0
75	20250213	195900	528776302	1636	1636	1636	1636	0
76	20250213	195800	528776302	1636	1636	1636	1636	0
77	20250213	195700	528776302	1636	1636	1636	1636	0
78	20250213	195600	528776302	1636	1636	1636	1636	0
79	20250213	195500	528776302	1636	1636	1636	1636	0
80	20250213	195400	528776302	1636	1636	1636	1636	0
81	20250213	195300	528776302	1636	1636	1636	1636	0
82	20250213	195200	528776302	1636	1636	1636	1636	0
83	20250213	195100	528776302	1636	1636	1636	1636	0
84	20250213	195000	528776302	1636	1636	1636	1636	0
85	20250213	194900	528776302	1636	1636	1636	1636	0
86	20250213	194800	528776302	1636	1636	1636	1636	0
87	20250213	194700	528776302	1636	1636	1636	1636	0
88	20250213	194600	528776302	1636	1636	1636	1636	0
89	20250213	194500	528776302	1636	1636	1636	1636	0
90	20250213	194400	528776302	1636	1636	1636	1636	0
91	20250213	194300	528776302	1636	1636	1636	1636	0
92	20250213	194200	528776302	1636	1636	1636	1636	5635
93	20250213	194100	528776302	1636	1636	1636	1636	0
94	20250213	194000	528776302	1636	1636	1636	1636	0
95	20250213	193900	528776302	1636	1636	1636	1636	0
96	20250213	193800	528776302	1636	1636	1636	1636	0
97	20250213	193700	528776302	1636	1636	1636	1636	0
98	20250213	193600	528776302	1636	1636	1636	1636	0
99	20250213	193500	528776302	1636	1636	1636	1636	0
100	20250213	193400	528776302	1636	1636	1636	1636	0
101	20250213	193300	528776302	1636	1636	1636	1636	0
102	20250213	193200	528776302	1636	1636	1636	1636	0
103	20250213	193100	528776302	1636	1636	1636	1636	0
104	20250213	193000	528776302	1636	1636	1636	1636	0
105	20250213	192900	528776302	1636	1636	1636	1636	0
106	20250213	192800	528776302	1636	1636	1636	1636	0
107	20250213	192700	528776302	1636	1636	1636	1636	0
108	20250213	192600	528776302	1636	1636	1636	1636	0
109	20250213	192500	528776302	1636	1636	1636	1636	0
110	20250213	192400	528776302	1636	1636	1636	1636	0
111	20250213	192300	528776302	1636	1636	1636	1636	0
112	20250213	192200	528776302	1636	1636	1636	1636	0
113	20250213	192100	528776302	1636	1636	1636	1636	0
114	20250213	192000	528776302	1636	1636	1636	1636	0
115	20250213	191900	528776302	1636	1636	1636	1636	0
116	20250213	191800	528776302	1636	1636	1636	1636	0
117	20250213	191700	528776302	1636	1636	1636	1636	0
118	20250213	191600	528776302	1636	1636	1636	1636	0
119	20250213	191500	528776302	1636	1636	1636	1636	0
120	20250213	191400	528776302	1636	1636	1636	1636	0
121	20250213	191300	528776302	1636	1636	1636	1636	0
122	20250213	191200	528776302	1636	1636	1636	1636	5635
123	20250213	191100	528776302	1636	1636	1636	1636	0
124	20250213	191000	528776302	1636	1636	1636	1636	0
125	20250213	190900	528776302	1636	1636	1636	1636	0
126	20250213	190800	528776302	1636	1636	1636	1636	0
127	20250213	190700	528776302	1636	1636	1636	1636	0
128	20250213	190600	528776302	1636	1636	1636	1636	0
129	20250213	190500	528776302	1636	1636	1636	1636	0
130	20250213	190400	528776302	1636	1636	1636	1636	0
131	20250213	190300	528776302	1636	1636	1636	1636	0
132	20250213	190200	528776302	1636	1636	1636	1636	0
133	20250213	190100	528776302	1636	1636	1636	1636	0
134	20250213	190000	528776302	1636	1636	1636	1636	0
135	20250213	185900	528776302	1636	1636	1636	1636	0
136	20250213	185800	528776302	1636	1636	1636	1636	0
137	20250213	185700	528776302	1636	1636	1636	1636	0
138	20250213	185600	528776302	1636	1636	1636	1636	0
139	20250213	185500	528776302	1636	1636	1636	1636	0
140	20250213	185400	528776302	1636	1636	1636	1636	0
141	20250213	185300	528776302	1636	1636	1636	1636	0
142	20250213	185200	528776302	1636	1636	1636	1636	0
143	20250213	185100	528776302	1636	1636	1636	1636	0
144	20250213	185000	528776302	1636	1636	1636	1636	0
145	20250213	184900	528776302	1636	1636	1636	1636	0
146	20250213	184800	528776302	1636	1636	1636	1636	0
147	20250213	184700	528776302	1636	1636	1636	1636	0
148	20250213	184600	528776302	1636	1636	1636	1636	0
149	20250213	184500	528776302	1636	1636	1636	1636	0
150	20250213	184400	528776302	1636	1636	1636	1636	0
151	20250213	184300	528776302	1636	1636	1636	1636	0
152	20250213	184200	528776302	1636	1636	1636	1636	5635
153	20250213	184100	528776302	1636	1636	1636	1636	0
154	20250213	184000	528776302	1636	1636	1636	1636	0
155	20250213	183900	528776302	1636	1636	1636	1636	0
156	20250213	183800	528776302	1636	1636	1636	1636	0
157	20250213	183700	528776302	1636	1636	1636	1636	0
158	20250213	183600	528776302	1636	1636	1636	1636	0
159	20250213	183500	528776302	1636	1636	1636	1636	0
160	20250213	183400	528776302	1636	1636	1636	1636	0
161	20250213	183300	528776302	1636	1636	1636	1636	0
162	20250213	183200	528776302	1636	1636	1636	1636	0
163	20250213	183100	528776302	1636	1636	1636	1636	0
164	20250213	183000	528776302	1636	1636	1636	1636	0
165	20250213	182900	528776302	1636	1636	1636	1636	0
166	20250213	182800	528776302	1636	1636	1636	1636	0
167	20250213	182700	528776302	1636	1636	1636	1636	0
168	20250213	182600	528776302	1636	1636	1636	1636	0
169	20250213	182500	528776302	1636	1636	1636	1636	0
170	20250213	182400	528776302	1636	1636	1636	1636	0
171	20250213	182300	528776302	1636	1636	1636	1636	0
172	20250213	182200	528776302	1636	1636	1636	1636	0
173	20250213	182100	528776302	1636	1636	1636	1636	0
174	20250213	182000	528776302	1636	1636	1636	1636	0
175	20250213	181900	528776302	1636	1636	1636	1636	0
176	20250213	181800	528776302	1636	1636	1636	1636	0
177	20250213	181700	528776302	1636	1636	1636	1636	0
178	20250213	181600	528776302	1636	1636	1636	1636	0
179	20250213	181500	528776302	1636	1636	1636	1636	0
180	20250213	181400	528776302	1636	1636	1636	1636	0
181	20250213	181300	528776302	1636	1636	1636	1636	0
182	20250213	181200	528776302	1636	1636	1636	1636	5635
183	20250213	181100	528776302	1636	1636	1636	1636	0
184	20250213	181000	528776302	1636	1636	1636	1636	0
185	20250213	180900	528776302	1636	1636	1636	1636	0
186	20250213	180800	528776302	1636	1636	1636	1636	0
187	20250213	180700	528776302	1636	1636	1636	1636	0
188	20250213	180600	528776302	1636	1636	1636	1636	0
189	20250213	180500	528776302	1636	1636	1636	1636	0
190	20250213	180400	528776302	1636	1636	1636	1636	0
191	20250213	180300	528776302	1636	1636	1636	1636	0
192	20250213	180200	528776302	1636	1636	1636	1636	0
193	20250213	180100	528776302	1636	1636	1636	1636	0
194	20250213	180000	528776302	1636	1636	1636	1636	0
195	20250213	175900	528776302	1636	1636	1636	1636	0
196	20250213	175800	528776302	1636	1636	1636	1636	0
197	20250213	175700	528776302	1636	1636	1636	1636	0
198	20250213	175600	528776302	1636	1636	1636	1636	0
199	20250213	175500	528776302	1636	1636	1636	1636	0
200	20250213	175400	528776302	1636	1636	1636	1636	0
201	20250213	175300	528776302	1636	1636	1636	1636	0
202	20250213	175200	528776302	1636	1636	1636	1636	0
203	20250213	175100	528776302	1636	1636	1636	1636	0
204	20250213	175000	528776302	1636	1636	1636	1636	0
205	20250213	174900	528776302	1636	1636	1636	1636	0
206	20250213	174800	528776302	1636	1636	1636	1636	0
207	20250213	174700	528776302	1636	1636	1636	1636	0
208	20250213	174600	528776302	1636	1636	1636	1636	0
209	20250213	174500	528776302	1636	1636	1636	1636	0
210	20250213	174400	528776302	1636	1636	1636	1636	0
211	20250213	174300	528776302	1636	1636	1636	1636	0
212	20250213	174200	528776302	1636	1636	1636	1636	5635
213	20250213	174100	528776302	1636	1636	1636	1636	0
214	20250213	174000	528776302	1636	1636	1636	1636	0
215	20250213	173900	528776302	1636	1636	1636	1636	0
216	20250213	173800	528776302	1636	1636	1636	1636	0
217	20250213	173700	528776302	1636	1636	1636	1636	0
218	20250213	173600	528776302	1636	1636	1636	1636	0
219	20250213	173500	528776302	1636	1636	1636	1636	0
220	20250213	173400	528776302	1636	1636	1636	1636	0
221	20250213	173300	528776302	1636	1636	1636	1636	0
222	20250213	173200	528776302	1636	1636	1636	1636	0
223	20250213	173100	528776302	1636	1636	1636	1636	0
224	20250213	173000	528776302	1636	1636	1636	1636	0
225	20250213	172900	528776302	1636	1636	1636	1636	0
226	20250213	172800	528776302	1636	1636	1636	1636	0
227	20250213	172700	528776302	1636	1636	1636	1636	0
228	20250213	172600	528776302	1636	1636	1636	1636	0
229	20250213	172500	528776302	1636	1636	1636	1636	0
230	20250213	172400	528776302	1636	1636	1636	1636	0
231	20250213	172300	528776302	1636	1636	1636	1636	0
232	20250213	172200	528776302	1636	1636	1636	1636	0
233	20250213	172100	528776302	1636	1636	1636	1636	0
234	20250213	172000	528776302	1636	1636	1636	1636	0
235	20250213	171900	528776302	1636	1636	1636	1636	0
236	20250213	171800	528776302	1636	1636	1636	1636	0
237	20250213	171700	528776302	1636	1636	1636	1636	0
238	20250213	171600	528776302	1636	1636	1636	1636	0
239	20250213	171500	528776302	1636	1636	1636	1636	0
240	20250213	171400	528776302	1636	1636	1636	1636	0
241	20250213	171300	528776302	1636	1636	1636	1636	0
242	20250213	171200	528776302	1636	1636	1636	1636	5635
243	20250213	171100	528776302	1636	1636	1636	1636	0
244	20250213	171000	528776302	1636	1636	1636	1636	0
245	20250213	170900	528776302	1636	1636	1636	1636	0
246	20250213	170800	528776302	1636	1636	1636	1636	0
247	20250213	170700	528776302	1636	1636	1636	1636	0
248	20250213	170600	528776302	1636	1636	1636	1636	0
249	20250213	170500	528776302	1636	1636	1636	1636	0
250	20250213	170400	528776302	1636	1636	1636	1636	0
251	20250213	170300	528776302	1636	1636	1636	1636	0
252	20250213	170200	528776302	1636	1636	1636	1636	0
253	20250213	170100	528776302	1636	1636	1636	1636	0
254	20250213	170000	528776302	1636	1636	1636	1636	0
255	20250213	165900	528776302	1636	1636	1636	1636	0
256	20250213	165800	528776302	1636	1636	1636	1636	0
257	20250213	165700	528776302	1636	1636	1636	1636	0
258	20250213	165600	528776302	1636	1636	1636	1636	0
259	20250213	165500	528776302	1636	1636	1636	1636	0
260	20250213	165400	528776302	1636	1636	1636	1636	0
261	20250213	165300	528776302	1636	1636	1636	1636	0
262	20250213	165200	528776302	1636	1636	1636	1636	0
263	20250213	165100	528776302	1636	1636	1636	1636	0
264	20250213	165000	528776302	1636	1636	1636	1636	0
265	20250213	164900	528776302	1636	1636	1636	1636	0
266	20250213	164800	528776302	1636	1636	1636	1636	0
267	20250213	164700	528776302	1636	1636	1636	1636	0
268	20250213	164600	528776302	1636	1636	1636	1636	0
269	20250213	164500	528776302	1636	1636	1636	1636	0
270	20250213	164400	528776302	1636	1636	1636	1636	0
271	20250213	164300	528776302	1636	1636	1636	1636	0
272	20250213	164200	528776302	1636	1636	1636	1636	5635
273	20250213	164100	528776302	1636	1636	1636	1636	0
274	20250213	164000	528776302	1636	1636	1636	1636	0
275	20250213	163900	528776302	1636	1636	1636	1636	0
276	20250213	163800	528776302	1636	1636	1636	1636	0
277	20250213	163700	528776302	1636	1636	1636	1636	0
278	20250213	163600	528776302	1636	1636	1636	1636	0
279	20250213	163500	528776302	1636	1636	1636	1636	0
280	20250213	163400	528776302	1636	1636	1636	1636	0
281	20250213	163300	528776302	1636	1636	1636	1636	0
282	20250213	163200	528776302	1636	1636	1636	1636	0
283	20250213	163100	528776302	1636	1636	1636	1636	0
284	20250213	163000	528776302	1636	1636	1636	1636	0
285	20250213	162900	528776302	1636	1636	1636	1636	0
286	20250213	162800	528776302	1636	1636	1636	1636	0
287	20250213	162700	528776302	1636	1636	1636	1636	0
288	20250213	162600	528776302	1636	1636	1636	1636	0
289	20250213	162500	528776302	1636	1636	1636	1636	0
290	20250213	162400	528776302	1636	1636	1636	1636	0
291	20250213	162300	528776302	1636	1636	1636	1636	0
292	20250213	162200	528776302	1636	1636	1636	1636	0
293	20250213	162100	528776302	1636	1636	1636	1636	0
294	20250213	162000	528776302	1636	1636	1636	1636	0
295	20250213	161900	528776302	1636	1636	1636	1636	0
296	20250213	161800	528776302	1636	1636	1636	1636	0
297	20250213	161700	528776302	1636	1636	1636	1636	0
298	20250213	161600	528776302	1636	1636	1636	1636	0
299	20250213	161500	528776302	1636	1636	1636	1636	0
300	20250213	161400	528776302	1636	1636	1636	1636	0
301	20250213	161300	528776302	1636	1636	1636	1636	0
302	20250213	161200	528776302	1636	1636	1636	1636	5635
303	20250213	161100	528776302	1636	1636	1636	1636	0
304	20250213	161000	528776302	1636	1636	1636	1636	0
305	20250213	160900	528776302	1636	1636	1636	1636	0
306	20250213	160800	528776302	1636	1636	1636	1636	0
307	20250213	160700	528776302	1636	1636	1636	1636	0
308	20250213	160600	528776302	1636	1636	1636	1636	0
309	20250213	160500	528776302	1636	1636	1636	1636	0
310	20250213	160400	528776302	1636	1636	1636	1636	0
311	20250213	160300	528776302	1636	1636	1636	1636	0
312	20250213	160200	528776302	1636	1636	1636	1636	0
313	20250213	160100	528776302	1636	1636	1636	1636	0
314	20250213	160000	528776302	1636	1636	1636	1636	0
315	20250213	155900	528776302	1636	1636	1636	1636	0
316	20250213	155800	528776302	1636	1636	1636	1636	0
317	20250213	155700	528776302	1636	1636	1636	1636	0
318	20250213	155600	528776302	1636	1636	1636	1636	0
319	20250213	155500	528776302	1636	1636	1636	1636	0
320	20250213	155400	528776302	1636	1636	1636	1636	0
321	20250213	155300	528776302	1636	1636	1636	1636	0
322	20250213	155200	528776302	1636	1636	1636	1636	0
323	20250213	155100	528776302	1636	1636	1636	1636	0
324	20250213	155000	528776302	1636	1636	1636	1636	0
325	20250213	154900	528776302	1636	1636	1636	1636	0
326	20250213	154800	528776302	1636	1636	1636	1636	0
327	20250213	154700	528776302	1636	1636	1636	1636	0
328	20250213	154600	528776302	1636	1636	1636	1636	0
329	20250213	154500	528776302	1636	1636	1636	1636	0
330	20250213	154400	528776302	1636	1636	1636	1636	0
331	20250213	154300	528776302	1636	1636	1636	1636	0
332	20250213	154200	528776302	1636	1636	1636	1636	5635
333	20250213	154100	528776302	1636	1636	1636	1636	0
334	20250213	154000	528776302	1636	1636	1636	1636	0
335	20250213	153900	528776302	1636	1636	1636	1636	0
336	20250213	153800	528776302	1636	1636	1636	1636	0
337	20250213	153700	528776302	1636	1636	1636	1636	0
338	20250213	153600	528776302	1636	1636	1636	1636	0
339	20250213	153500	528776302	1636	1636	1636	1636	0
340	20250213	153400	528776302	1636	1636	1636	1636	0
341	20250213	153300	528776302	1636	1636	1636	1636	0
342	20250213	153200	528776302	1636	1636	1636	1636	0
343	20250213	153100	528776302	1636	1636	1636	1636	0
344	20250213	153000	528776302	1636	1636	1636	1636	5635
345	20250213	152900	519557442	1636	1636	1636	1636	0
346	20250213	152800	519557442	1636	1636	1636	1636	0
347	20250213	152700	519557442	1636	1636	1636	1636	0
348	20250213	152600	519557442	1636	1636	1636	1636	0
349	20250213	152500	519557442	1636	1636	1636	1636	0
350	20250213	152400	519557442	1636	1636	1636	1636	0
351	20250213	152300	519557442	1636	1636	1636	1636	0
352	20250213	152200	519557442	1636	1636	1636	1636	0
353	20250213	152100	519557442	1636	1636	1636	1636	0
354	20250213	152000	519557442	1636	1636	1636	1636	0
355	20250213	151900	519557442	1636	1636	1636	1635	2084
356	20250213	151800	516150041	1636	1636	1636	1636	1252
357	20250213	151700	514101769	1636	1636	1636	1636	1103
358	20250213	151600	512297261	1636	1634	1636	1634	6282
359	20250213	151500	502025966	1634	1634	1634	1634	102
360	20250213	151400	501859298	1634	1630	1634	1630	2377
361	20250213	151300	497981637	1630	1630	1630	1628	2751
362	20250213	151200	493498181	1630	1629	1630	1629	696
363	20250213	151100	492363751	1628	1629	1630	1628	262
364	20250213	151000	491937027	1630	1629	1630	1629	2546
365	20250213	150900	487787097	1630	1629	1630	1629	60
366	20250213	150800	487689301	1630	1630	1630	1629	1111
367	20250213	150700	485878571	1630	1630	1630	1629	120
368	20250213	150600	485683071	1630	1629	1630	1629	883
369	20250213	150500	484244656	1629	1630	1630	1629	944
370	20250213	150400	482706493	1633	1630	1633	1630	147
371	20250213	150300	482466858	1633	1633	1633	1633	10
372	20250213	150200	482450528	1633	1628	1633	1628	1610
373	20250213	150100	479824562	1628	1628	1628	1628	5
374	20250213	150000	479816422	1628	1628	1628	1628	5
375	20250213	145900	479808282	1628	1628	1628	1628	184
376	20250213	145800	479508730	1628	1628	1628	1628	5
377	20250213	145700	479500590	1628	1628	1628	1628	119
378	20250213	145600	479306858	1628	1628	1628	1628	5
379	20250213	145500	479298718	1628	1628	1628	1627	2440
380	20250213	145400	475328828	1628	1628	1628	1628	0
381	20250213	145300	475328828	1628	1627	1628	1627	105
382	20250213	145200	475157988	1628	1630	1630	1628	135
383	20250213	145100	474937952	1630	1630	1630	1630	66
384	20250213	145000	474830372	1632	1625	1632	1625	1551
385	20250213	144900	472306895	1626	1621	1626	1621	947
386	20250213	144800	470768992	1623	1623	1623	1622	1050
387	20250213	144700	469065642	1623	1623	1623	1622	21
388	20250213	144600	469031569	1623	1623	1623	1623	1
389	20250213	144500	469029946	1623	1620	1623	1620	575
390	20250213	144400	468098203	1620	1624	1624	1620	5240
391	20250213	144300	459608868	1622	1624	1624	1622	18
392	20250213	144200	459579650	1621	1624	1624	1621	3221
393	20250213	144100	454355275	1624	1624	1624	1624	67
394	20250213	144000	454246467	1624	1625	1625	1624	5014
395	20250213	143900	446100695	1625	1626	1626	1625	70
396	20250213	143800	445986942	1626	1625	1626	1625	162
397	20250213	143700	445723691	1625	1626	1626	1625	340
398	20250213	143600	445171190	1625	1626	1626	1625	1242
399	20250213	143500	443152938	1625	1627	1627	1625	5843
400	20250213	143400	433652358	1627	1627	1627	1627	105
401	20250213	143300	433481523	1627	1627	1627	1627	517
402	20250213	143200	432640364	1627	1627	1627	1627	3
403	20250213	143100	432635483	1627	1627	1627	1627	363
404	20250213	143000	432044882	1627	1627	1627	1627	0
405	20250213	142900	432044882	1627	1627	1627	1627	100
406	20250213	142800	431882182	1627	1627	1627	1627	0
407	20250213	142700	431882182	1627	1627	1627	1627	661
408	20250213	142600	430806735	1625	1627	1627	1625	71
409	20250213	142500	430691358	1625	1627	1627	1625	3067
410	20250213	142400	425707006	1626	1626	1627	1626	229
411	20250213	142300	425334647	1627	1627	1627	1627	112
412	20250213	142200	425152423	1627	1627	1627	1627	19
413	20250213	142100	425121510	1627	1626	1627	1625	2052
414	20250213	142000	421784896	1627	1625	1627	1625	442
415	20250213	141900	421066580	1626	1627	1627	1626	1115
416	20250213	141800	419253443	1627	1627	1627	1627	9
417	20250213	141700	419238800	1627	1627	1627	1627	42
418	20250213	141600	419170466	1627	1627	1627	1627	0
419	20250213	141500	419170466	1627	1627	1627	1626	164
420	20250213	141400	418903688	1627	1627	1627	1626	120
421	20250213	141300	418708562	1626	1627	1627	1626	530
422	20250213	141200	417846752	1626	1627	1627	1626	356
423	20250213	141100	417267868	1627	1627	1627	1627	213
424	20250213	141000	416921317	1627	1627	1627	1627	49
425	20250213	140900	416841594	1627	1627	1627	1627	134
426	20250213	140800	416623576	1627	1630	1630	1627	221
427	20250213	140700	416264006	1630	1630	1630	1630	1
428	20250213	140600	416262376	1627	1630	1630	1626	128
429	20250213	140500	416054221	1627	1627	1627	1627	61
430	20250213	140400	415954974	1627	1630	1630	1627	35
431	20250213	140300	415898026	1628	1630	1630	1628	215
432	20250213	140200	415547602	1630	1630	1630	1630	0
433	20250213	140100	415547602	1630	1630	1630	1630	91
434	20250213	140000	415399272	1630	1630	1630	1630	5
435	20250213	135900	415391122	1629	1629	1629	1629	3
436	20250213	135800	415386235	1630	1626	1630	1626	156
437	20250213	135700	415132491	1626	1630	1630	1626	8607
438	20250213	135600	401127193	1631	1630	1631	1630	2
439	20250213	135500	401123932	1631	1629	1631	1629	2
440	20250213	135400	401120672	1631	1631	1631	1631	0
441	20250213	135300	401120672	1631	1630	1631	1629	368
442	20250213	135200	400521184	1632	1632	1632	1632	0
443	20250213	135100	400521184	1632	1632	1632	1632	0
444	20250213	135000	400521184	1632	1632	1632	1632	0
445	20250213	134900	400521184	1632	1629	1632	1629	70
446	20250213	134800	400407151	1629	1628	1629	1628	868
447	20250213	134700	398993717	1629	1630	1630	1629	623
448	20250213	134600	397978690	1632	1632	1632	1632	0
449	20250213	134500	397978690	1632	1632	1632	1632	0
450	20250213	134400	397978690	1632	1632	1632	1632	0
451	20250213	134300	397978690	1632	1632	1632	1632	3
452	20250213	134200	397973794	1632	1632	1632	1632	4
453	20250213	134100	397967266	1632	1630	1632	1630	18
454	20250213	134000	397937924	1632	1631	1632	1631	6
455	20250213	133900	397928137	1633	1633	1633	1633	0
456	20250213	133800	397928137	1633	1633	1633	1633	0
457	20250213	133700	397928137	1633	1631	1633	1629	364
458	20250213	133600	397334962	1634	1633	1634	1633	2
459	20250213	133500	397331695	1634	1634	1634	1634	0
460	20250213	133400	397331695	1634	1634	1634	1634	0
461	20250213	133300	397331695	1634	1634	1634	1634	2
462	20250213	133200	397328427	1634	1634	1634	1634	6
463	20250213	133100	397318623	1634	1633	1634	1633	501
464	20250213	133000	396500489	1634	1632	1634	1632	201
465	20250213	132900	396172256	1633	1633	1633	1633	0
466	20250213	132800	396172256	1633	1631	1633	1629	3383
467	20250213	132700	390658257	1634	1634	1634	1634	0
468	20250213	132600	390658257	1634	1634	1634	1634	0
469	20250213	132500	390658257	1634	1634	1634	1634	1
470	20250213	132400	390656623	1632	1631	1632	1631	92
471	20250213	132300	390506491	1631	1631	1631	1631	19
472	20250213	132200	390475502	1631	1631	1631	1631	12
473	20250213	132100	390455930	1631	1631	1631	1631	16
474	20250213	132000	390429834	1631	1631	1631	1630	3977
475	20250213	131900	383947301	1631	1634	1634	1631	393
476	20250213	131800	383306243	1632	1632	1632	1632	150
477	20250213	131700	383061443	1634	1634	1634	1634	0
478	20250213	131600	383061443	1634	1632	1634	1630	5004
479	20250213	131500	374899656	1634	1633	1634	1632	1901
480	20250213	131400	371796440	1633	1633	1633	1633	0
481	20250213	131300	371796440	1633	1633	1633	1633	0
482	20250213	131200	371796440	1633	1633	1633	1633	642
483	20250213	131100	370748054	1634	1634	1634	1634	1
484	20250213	131000	370746420	1632	1632	1632	1632	0
485	20250213	130900	370746420	1632	1634	1634	1632	62
486	20250213	130800	370645234	1635	1635	1635	1635	0
487	20250213	130700	370645234	1635	1635	1635	1631	2397
488	20250213	130600	366734216	1635	1635	1635	1635	12
489	20250213	130500	366714596	1632	1632	1632	1632	50
490	20250213	130400	366632996	1632	1632	1632	1632	100
491	20250213	130300	366469796	1635	1633	1635	1631	2417
492	20250213	130200	362525668	1635	1633	1635	1632	1652
493	20250213	130100	359829376	1635	1635	1635	1635	64
494	20250213	130000	359724736	1636	1636	1636	1636	1
495	20250213	125900	359723100	1636	1636	1636	1636	1
496	20250213	125800	359721464	1633	1633	1633	1633	256
497	20250213	125700	359303416	1633	1634	1634	1632	6136
498	20250213	125600	349280914	1636	1636	1636	1636	0
499	20250213	125500	349280914	1636	1636	1636	1636	10
500	20250213	125400	349264554	1636	1636	1636	1635	15
501	20250213	125300	349240026	1636	1636	1636	1636	5000
502	20250213	125200	341060026	1636	1636	1636	1636	0
503	20250213	125100	341060026	1636	1636	1636	1634	4142
504	20250213	125000	334288384	1636	1636	1636	1636	108
505	20250213	124900	334111696	1636	1636	1636	1636	240
506	20250213	124800	333719056	1638	1637	1638	1635	3429
507	20250213	124700	328111512	1638	1638	1638	1638	25
508	20250213	124600	328070562	1638	1640	1640	1637	440
509	20250213	124500	327350176	1640	1640	1640	1640	281
510	20250213	124400	326889336	1640	1640	1640	1640	0
511	20250213	124300	326889336	1640	1640	1640	1640	0
512	20250213	124200	326889336	1640	1640	1640	1640	0
513	20250213	124100	326889336	1640	1640	1640	1640	0
514	20250213	124000	326889336	1640	1640	1640	1640	0
515	20250213	123900	326889336	1640	1640	1640	1640	3
516	20250213	123800	326884416	1637	1637	1637	1637	1
517	20250213	123700	326882779	1640	1638	1640	1637	1102
518	20250213	123600	325078351	1640	1640	1640	1640	0
519	20250213	123500	325078351	1640	1640	1640	1640	1
520	20250213	123400	325076711	1638	1640	1640	1638	392
521	20250213	123300	324434430	1641	1641	1641	1641	1
522	20250213	123200	324432789	1640	1640	1640	1640	113
523	20250213	123100	324247469	1640	1639	1640	1639	1111
524	20250213	123000	322426429	1640	1640	1640	1640	50
525	20250213	122900	322344429	1640	1640	1640	1640	1
526	20250213	122800	322342789	1638	1638	1638	1638	3
527	20250213	122700	322337875	1641	1641	1641	1641	0
528	20250213	122600	322337875	1641	1641	1641	1641	0
529	20250213	122500	322337875	1641	1641	1641	1641	0
530	20250213	122400	322337875	1641	1641	1641	1641	0
531	20250213	122300	322337875	1641	1641	1641	1641	27
532	20250213	122200	322293568	1643	1643	1643	1643	0
533	20250213	122100	322293568	1643	1643	1643	1643	0
534	20250213	122000	322293568	1643	1643	1643	1643	1
535	20250213	121900	322291925	1637	1637	1637	1637	2905
536	20250213	121800	317536440	1643	1643	1643	1643	0
537	20250213	121700	317536440	1643	1643	1643	1643	0
538	20250213	121600	317536440	1643	1643	1643	1643	50
539	20250213	121500	317454290	1643	1643	1643	1643	0
540	20250213	121400	317454290	1643	1643	1643	1643	1
541	20250213	121300	317452647	1645	1637	1645	1636	470
542	20250213	121200	316683713	1636	1642	1642	1636	5175
543	20250213	121100	308204261	1647	1642	1647	1642	80
544	20250213	121000	308072896	1648	1648	1648	1648	0
545	20250213	120900	308072896	1648	1648	1648	1648	0
546	20250213	120800	308072896	1648	1648	1648	1648	1
547	20250213	120700	308071248	1640	1640	1640	1640	9
548	20250213	120600	308056488	1648	1648	1648	1648	25
549	20250213	120500	308015288	1648	1640	1648	1640	201
550	20250213	120400	307685640	1640	1648	1648	1640	1002
551	20250213	120300	306042040	1641	1643	1643	1641	1800
552	20250213	120200	303087051	1649	1644	1649	1643	1067
553	20250213	120100	301333959	1650	1650	1650	1650	0
554	20250213	120000	301333959	1650	1650	1650	1650	0
555	20250213	115900	301333959	1650	1650	1650	1650	0
556	20250213	115800	301333959	1650	1650	1650	1650	0
557	20250213	115700	301333959	1650	1650	1650	1650	4
558	20250213	115600	301327359	1650	1650	1650	1650	0
559	20250213	115500	301327359	1650	1650	1650	1650	0
560	20250213	115400	301327359	1650	1650	1650	1650	12
561	20250213	115300	301307559	1646	1641	1646	1641	3806
562	20250213	115200	295049073	1643	1642	1643	1642	2
563	20250213	115100	295045788	1636	1636	1636	1636	176
564	20250213	115000	294757852	1640	1641	1641	1635	3051
565	20250213	114900	289764970	1641	1638	1641	1637	3002
566	20250213	114800	284847814	1641	1641	1641	1641	0
567	20250213	114700	284847814	1641	1641	1641	1641	9
568	20250213	114600	284833045	1641	1637	1641	1637	10
569	20250213	114500	284816671	1641	1641	1641	1641	0
570	20250213	114400	284816671	1641	1640	1641	1637	722
571	20250213	114300	283634742	1637	1639	1639	1637	1326
572	20250213	114200	281463175	1641	1639	1641	1639	401
573	20250213	114100	280805934	1641	1641	1641	1641	0
574	20250213	114000	280805934	1641	1641	1641	1641	0
575	20250213	113900	280805934	1641	1641	1641	1641	5
576	20250213	113800	280797729	1643	1643	1643	1643	0
577	20250213	113700	280797729	1643	1643	1643	1643	0
578	20250213	113600	280797729	1643	1643	1643	1643	0
579	20250213	113500	280797729	1643	1643	1643	1643	0
580	20250213	113400	280797729	1643	1643	1643	1643	0
581	20250213	113300	280797729	1643	1643	1643	1637	4
582	20250213	113200	280791163	1643	1643	1643	1643	3
583	20250213	113100	280786234	1643	1643	1643	1643	0
584	20250213	113000	280786234	1643	1643	1643	1643	0
585	20250213	112900	280786234	1643	1643	1643	1643	0
586	20250213	112800	280786234	1643	1643	1643	1643	0
587	20250213	112700	280786234	1643	1643	1643	1643	0
588	20250213	112600	280786234	1643	1643	1643	1643	0
589	20250213	112500	280786234	1643	1644	1644	1636	3002
590	20250213	112400	275873971	1644	1644	1644	1644	0
591	20250213	112300	275873971	1644	1640	1644	1640	1718
592	20250213	112200	273056447	1640	1637	1640	1637	840
593	20250213	112100	271681002	1637	1637	1637	1636	2698
594	20250213	112000	267264377	1635	1637	1637	1635	2024
595	20250213	111900	263952568	1638	1639	1639	1638	103
596	20250213	111800	263783752	1639	1639	1639	1639	50
597	20250213	111700	263701802	1639	1639	1639	1639	1
598	20250213	111600	263700163	1637	1637	1637	1637	16
599	20250213	111500	263673971	1640	1640	1640	1640	0
600	20250213	111400	263673971	1640	1640	1640	1640	0
601	20250213	111300	263673971	1640	1637	1640	1637	15
602	20250213	111200	263649413	1640	1637	1640	1637	71
603	20250213	111100	263533183	1640	1637	1640	1637	2
604	20250213	111000	263529906	1640	1636	1640	1635	1001
605	20250213	110900	261892515	1640	1638	1640	1636	2301
606	20250213	110800	258125704	1641	1641	1641	1641	42
607	20250213	110700	258056782	1641	1641	1641	1641	0
608	20250213	110600	258056782	1641	1641	1641	1641	0
609	20250213	110500	258056782	1641	1641	1641	1641	143
610	20250213	110400	257822119	1641	1641	1641	1639	206
611	20250213	110300	257484473	1641	1640	1641	1638	1001
612	20250213	110200	255843392	1644	1644	1644	1644	0
613	20250213	110100	255843392	1644	1644	1644	1644	0
614	20250213	110000	255843392	1644	1644	1644	1644	0
615	20250213	105900	255843392	1644	1644	1644	1644	1
616	20250213	105800	255841748	1639	1639	1639	1639	655
617	20250213	105700	254768203	1644	1639	1644	1639	2338
618	20250213	105600	250936216	1644	1644	1644	1644	0
619	20250213	105500	250936216	1644	1640	1644	1638	4503
620	20250213	105400	243556507	1646	1646	1646	1646	0
621	20250213	105300	243556507	1646	1646	1646	1639	3002
622	20250213	105200	238636200	1639	1646	1646	1639	3242
623	20250213	105100	233319398	1640	1642	1646	1640	502
624	20250213	105000	232496074	1647	1647	1647	1647	0
625	20250213	104900	232496074	1647	1643	1647	1639	10001
626	20250213	104800	216085369	1648	1644	1651	1644	165
627	20250213	104700	215814094	1641	1651	1651	1641	3024
628	20250213	104600	210840714	1651	1651	1651	1651	2
629	20250213	104500	210837412	1652	1646	1652	1646	1745
630	20250213	104400	207965136	1646	1646	1646	1646	0
631	20250213	104300	207965136	1646	1646	1646	1646	2
632	20250213	104200	207961844	1646	1646	1646	1646	1363
633	20250213	104100	205718346	1646	1646	1646	1646	11
634	20250213	104000	205700240	1646	1646	1646	1646	0
635	20250213	103900	205700240	1646	1646	1646	1646	0
636	20250213	103800	205700240	1646	1643	1646	1641	613
637	20250213	103700	204694210	1646	1646	1646	1646	21
638	20250213	103600	204659644	1642	1646	1646	1642	1066
639	20250213	103500	202906618	1652	1646	1652	1646	51
640	20250213	103400	202822666	1652	1651	1652	1651	1600
641	20250213	103300	200179626	1652	1652	1652	1652	0
642	20250213	103200	200179626	1652	1652	1652	1652	0
643	20250213	103100	200179626	1652	1652	1652	1652	0
644	20250213	103000	200179626	1652	1640	1652	1640	401
645	20250213	102900	199521974	1652	1644	1652	1640	2825
646	20250213	102800	194883687	1654	1649	1654	1641	2217
647	20250213	102700	191238619	1655	1655	1655	1655	0
648	20250213	102600	191238619	1655	1649	1655	1649	114
649	20250213	102500	191050567	1655	1655	1655	1655	10
650	20250213	102400	191034017	1656	1656	1656	1656	0
651	20250213	102300	191034017	1656	1656	1656	1656	0
652	20250213	102200	191034017	1656	1650	1656	1645	176
653	20250213	102100	190744057	1650	1651	1651	1650	1478
654	20250213	102000	188304906	1656	1656	1656	1655	50
655	20250213	101900	188222107	1656	1650	1656	1650	248
656	20250213	101800	187812739	1656	1653	1656	1650	6017
657	20250213	101700	177883841	1657	1655	1657	1655	461
658	20250213	101600	177120804	1655	1655	1655	1655	11
659	20250213	101500	177102599	1657	1655	1657	1650	6079
660	20250213	101400	167072006	1655	1655	1655	1655	9
661	20250213	101300	167057111	1651	1650	1651	1650	228
662	20250213	101200	166680841	1650	1645	1650	1645	25
663	20250213	101100	166639661	1650	1650	1650	1650	12
664	20250213	101000	166619861	1650	1644	1650	1644	3021
665	20250213	100900	161650555	1641	1644	1644	1641	200
666	20250213	100800	161322235	1644	1644	1645	1644	476
667	20250213	100700	160539690	1645	1645	1645	1645	0
668	20250213	100600	160539690	1645	1641	1645	1641	1184
669	20250213	100500	158596742	1640	1641	1641	1640	1870
670	20250213	100400	155529780	1645	1645	1645	1641	1053
671	20250213	100300	153801795	1645	1645	1645	1645	0
672	20250213	100200	153801795	1645	1641	1645	1640	829
673	20250213	100100	152442165	1646	1645	1646	1645	2
674	20250213	100000	152438874	1640	1642	1647	1640	711
675	20250213	095900	151272257	1642	1647	1647	1642	4
676	20250213	095800	151265674	1647	1647	1647	1647	0
677	20250213	095700	151265674	1647	1640	1647	1639	1795
678	20250213	095600	148322245	1649	1642	1650	1640	3502
679	20250213	095500	142574244	1643	1643	1643	1643	1510
680	20250213	095400	140093314	1648	1647	1648	1643	2001
681	20250213	095300	136803227	1650	1648	1650	1647	1211
682	20250213	095200	134808244	1650	1651	1651	1648	202
683	20250213	095100	134475343	1651	1651	1651	1651	2
684	20250213	095000	134472041	1652	1653	1653	1652	4
685	20250213	094900	134465432	1648	1648	1648	1648	17
686	20250213	094800	134437416	1655	1655	1655	1655	0
687	20250213	094700	134437416	1655	1655	1655	1655	5
688	20250213	094600	134429141	1655	1648	1655	1648	779
689	20250213	094500	133145335	1655	1648	1655	1648	210
690	20250213	094400	132799185	1648	1656	1656	1648	28
691	20250213	094300	132752983	1657	1647	1657	1647	11
692	20250213	094200	132734766	1657	1657	1657	1657	10
693	20250213	094100	132718196	1657	1657	1657	1647	80
694	20250213	094000	132586226	1658	1647	1658	1647	617
695	20250213	093900	131569917	1658	1659	1659	1646	4020
696	20250213	093800	124947660	1659	1647	1659	1647	3399
697	20250213	093700	119321528	1653	1646	1653	1646	400
698	20250213	093600	118662521	1651	1649	1651	1645	259
699	20250213	093500	118235514	1648	1650	1650	1646	3638
700	20250213	093400	112234897	1652	1647	1652	1647	7
701	20250213	093300	112223363	1646	1647	1647	1646	11
702	20250213	093200	112205256	1656	1656	1656	1656	0
703	20250213	093100	112205256	1656	1646	1656	1646	59
704	20250213	093000	112108132	1656	1655	1656	1655	777
705	20250213	092900	110821875	1656	1656	1656	1656	1
706	20250213	092800	110820219	1641	1641	1645	1641	5432
707	20250213	092700	101897737	1642	1643	1643	1641	4299
708	20250213	092600	94838531	1646	1639	1646	1639	1353
709	20250213	092500	92620957	1639	1645	1645	1639	3922
710	20250213	092400	86185384	1646	1649	1661	1643	2882
711	20250213	092300	81440372	1648	1649	1661	1645	7001
712	20250213	092200	69915525	1649	1655	1661	1649	5764
713	20250213	092100	60398423	1662	1663	1663	1655	3009
714	20250213	092000	55404199	1663	1658	1663	1657	1967
715	20250213	091900	52142934	1659	1660	1660	1659	558
716	20250213	091800	51216918	1663	1660	1663	1660	1640
717	20250213	091700	48494515	1664	1662	1664	1661	1415
718	20250213	091600	46143864	1666	1665	1666	1662	920
719	20250213	091500	44612306	1665	1665	1666	1663	3692
720	20250213	091400	38467924	1666	1667	1667	1666	3759
721	20250213	091300	32203675	1670	1670	1670	1670	101
722	20250213	091200	32035005	1667	1670	1670	1667	178
723	20250213	091100	31738249	1670	1668	1670	1668	501
724	20250213	091000	30902579	1668	1671	1671	1667	1002
725	20250213	090900	29231540	1671	1669	1671	1667	102
726	20250213	090800	29061302	1669	1670	1671	1669	1245
727	20250213	090700	26983218	1670	1670	1672	1670	599
728	20250213	090600	25981826	1670	1670	1670	1670	0
729	20250213	090500	25981826	1670	1667	1670	1667	3772
730	20250213	090400	19693656	1669	1669	1669	1669	579
731	20250213	090300	18727305	1667	1667	1667	1667	114
732	20250213	090200	18537267	1667	1666	1668	1666	666
733	20250213	090100	17427479	1672	1664	1673	1664	1397
734	20250213	090000	15092797	1674	1670	1674	1664	9053