KissMeData/025890/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	191100	33884376	1794	1794	1794	1794	497
3	20250213	191000	33884376	1794	1794	1794	1794	0
4	20250213	190900	33884376	1794	1794	1794	1794	0
5	20250213	190800	33884376	1794	1794	1794	1794	0
6	20250213	190700	33884376	1794	1794	1794	1794	0
7	20250213	190600	33884376	1794	1794	1794	1794	0
8	20250213	190500	33884376	1794	1794	1794	1794	0
9	20250213	190400	33884376	1794	1794	1794	1794	0
10	20250213	190300	33884376	1794	1794	1794	1794	0
11	20250213	190200	33884376	1794	1794	1794	1794	0
12	20250213	190100	33884376	1794	1794	1794	1794	0
13	20250213	190000	33884376	1794	1794	1794	1794	0
14	20250213	185900	33884376	1794	1794	1794	1794	0
15	20250213	185800	33884376	1794	1794	1794	1794	0
16	20250213	185700	33884376	1794	1794	1794	1794	0
17	20250213	185600	33884376	1794	1794	1794	1794	0
18	20250213	185500	33884376	1794	1794	1794	1794	0
19	20250213	185400	33884376	1794	1794	1794	1794	0
20	20250213	185300	33884376	1794	1794	1794	1794	0
21	20250213	185200	33884376	1794	1794	1794	1794	0
22	20250213	185100	33884376	1794	1794	1794	1794	0
23	20250213	185000	33884376	1794	1794	1794	1794	0
24	20250213	184900	33884376	1794	1794	1794	1794	0
25	20250213	184800	33884376	1794	1794	1794	1794	0
26	20250213	184700	33884376	1794	1794	1794	1794	0
27	20250213	184600	33884376	1794	1794	1794	1794	0
28	20250213	184500	33884376	1794	1794	1794	1794	0
29	20250213	184400	33884376	1794	1794	1794	1794	0
30	20250213	184300	33884376	1794	1794	1794	1794	0
31	20250213	184200	33884376	1794	1794	1794	1794	0
32	20250213	184100	33884376	1794	1794	1794	1794	497
33	20250213	184000	33884376	1794	1794	1794	1794	0
34	20250213	183900	33884376	1794	1794	1794	1794	0
35	20250213	183800	33884376	1794	1794	1794	1794	0
36	20250213	183700	33884376	1794	1794	1794	1794	0
37	20250213	183600	33884376	1794	1794	1794	1794	0
38	20250213	183500	33884376	1794	1794	1794	1794	0
39	20250213	183400	33884376	1794	1794	1794	1794	0
40	20250213	183300	33884376	1794	1794	1794	1794	0
41	20250213	183200	33884376	1794	1794	1794	1794	0
42	20250213	183100	33884376	1794	1794	1794	1794	0
43	20250213	183000	33884376	1794	1794	1794	1794	0
44	20250213	182900	33884376	1794	1794	1794	1794	0
45	20250213	182800	33884376	1794	1794	1794	1794	0
46	20250213	182700	33884376	1794	1794	1794	1794	0
47	20250213	182600	33884376	1794	1794	1794	1794	0
48	20250213	182500	33884376	1794	1794	1794	1794	0
49	20250213	182400	33884376	1794	1794	1794	1794	0
50	20250213	182300	33884376	1794	1794	1794	1794	0
51	20250213	182200	33884376	1794	1794	1794	1794	0
52	20250213	182100	33884376	1794	1794	1794	1794	0
53	20250213	182000	33884376	1794	1794	1794	1794	0
54	20250213	181900	33884376	1794	1794	1794	1794	0
55	20250213	181800	33884376	1794	1794	1794	1794	0
56	20250213	181700	33884376	1794	1794	1794	1794	0
57	20250213	181600	33884376	1794	1794	1794	1794	0
58	20250213	181500	33884376	1794	1794	1794	1794	0
59	20250213	181400	33884376	1794	1794	1794	1794	0
60	20250213	181300	33884376	1794	1794	1794	1794	0
61	20250213	181200	33884376	1794	1794	1794	1794	0
62	20250213	181100	33884376	1794	1794	1794	1794	497
63	20250213	181000	33884376	1794	1794	1794	1794	0
64	20250213	180900	33884376	1794	1794	1794	1794	0
65	20250213	180800	33884376	1794	1794	1794	1794	0
66	20250213	180700	33884376	1794	1794	1794	1794	0
67	20250213	180600	33884376	1794	1794	1794	1794	0
68	20250213	180500	33884376	1794	1794	1794	1794	0
69	20250213	180400	33884376	1794	1794	1794	1794	0
70	20250213	180300	33884376	1794	1794	1794	1794	0
71	20250213	180200	33884376	1794	1794	1794	1794	0
72	20250213	180100	33884376	1794	1794	1794	1794	0
73	20250213	180000	33884376	1794	1794	1794	1794	0
74	20250213	175900	33884376	1794	1794	1794	1794	0
75	20250213	175800	33884376	1794	1794	1794	1794	0
76	20250213	175700	33884376	1794	1794	1794	1794	0
77	20250213	175600	33884376	1794	1794	1794	1794	0
78	20250213	175500	33884376	1794	1794	1794	1794	0
79	20250213	175400	33884376	1794	1794	1794	1794	0
80	20250213	175300	33884376	1794	1794	1794	1794	0
81	20250213	175200	33884376	1794	1794	1794	1794	0
82	20250213	175100	33884376	1794	1794	1794	1794	0
83	20250213	175000	33884376	1794	1794	1794	1794	0
84	20250213	174900	33884376	1794	1794	1794	1794	0
85	20250213	174800	33884376	1794	1794	1794	1794	0
86	20250213	174700	33884376	1794	1794	1794	1794	0
87	20250213	174600	33884376	1794	1794	1794	1794	0
88	20250213	174500	33884376	1794	1794	1794	1794	0
89	20250213	174400	33884376	1794	1794	1794	1794	0
90	20250213	174300	33884376	1794	1794	1794	1794	0
91	20250213	174200	33884376	1794	1794	1794	1794	0
92	20250213	174100	33884376	1794	1794	1794	1794	497
93	20250213	174000	33884376	1794	1794	1794	1794	0
94	20250213	173900	33884376	1794	1794	1794	1794	0
95	20250213	173800	33884376	1794	1794	1794	1794	0
96	20250213	173700	33884376	1794	1794	1794	1794	0
97	20250213	173600	33884376	1794	1794	1794	1794	0
98	20250213	173500	33884376	1794	1794	1794	1794	0
99	20250213	173400	33884376	1794	1794	1794	1794	0
100	20250213	173300	33884376	1794	1794	1794	1794	0
101	20250213	173200	33884376	1794	1794	1794	1794	0
102	20250213	173100	33884376	1794	1794	1794	1794	0
103	20250213	173000	33884376	1794	1794	1794	1794	0
104	20250213	172900	33884376	1794	1794	1794	1794	0
105	20250213	172800	33884376	1794	1794	1794	1794	0
106	20250213	172700	33884376	1794	1794	1794	1794	0
107	20250213	172600	33884376	1794	1794	1794	1794	0
108	20250213	172500	33884376	1794	1794	1794	1794	0
109	20250213	172400	33884376	1794	1794	1794	1794	0
110	20250213	172300	33884376	1794	1794	1794	1794	0
111	20250213	172200	33884376	1794	1794	1794	1794	0
112	20250213	172100	33884376	1794	1794	1794	1794	0
113	20250213	172000	33884376	1794	1794	1794	1794	0
114	20250213	171900	33884376	1794	1794	1794	1794	0
115	20250213	171800	33884376	1794	1794	1794	1794	0
116	20250213	171700	33884376	1794	1794	1794	1794	0
117	20250213	171600	33884376	1794	1794	1794	1794	0
118	20250213	171500	33884376	1794	1794	1794	1794	0
119	20250213	171400	33884376	1794	1794	1794	1794	0
120	20250213	171300	33884376	1794	1794	1794	1794	0
121	20250213	171200	33884376	1794	1794	1794	1794	0
122	20250213	171100	33884376	1794	1794	1794	1794	497
123	20250213	171000	33884376	1794	1794	1794	1794	0
124	20250213	170900	33884376	1794	1794	1794	1794	0
125	20250213	170800	33884376	1794	1794	1794	1794	0
126	20250213	170700	33884376	1794	1794	1794	1794	0
127	20250213	170600	33884376	1794	1794	1794	1794	0
128	20250213	170500	33884376	1794	1794	1794	1794	0
129	20250213	170400	33884376	1794	1794	1794	1794	0
130	20250213	170300	33884376	1794	1794	1794	1794	0
131	20250213	170200	33884376	1794	1794	1794	1794	0
132	20250213	170100	33884376	1794	1794	1794	1794	0
133	20250213	170000	33884376	1794	1794	1794	1794	0
134	20250213	165900	33884376	1794	1794	1794	1794	0
135	20250213	165800	33884376	1794	1794	1794	1794	0
136	20250213	165700	33884376	1794	1794	1794	1794	0
137	20250213	165600	33884376	1794	1794	1794	1794	0
138	20250213	165500	33884376	1794	1794	1794	1794	0
139	20250213	165400	33884376	1794	1794	1794	1794	0
140	20250213	165300	33884376	1794	1794	1794	1794	0
141	20250213	165200	33884376	1794	1794	1794	1794	0
142	20250213	165100	33884376	1794	1794	1794	1794	0
143	20250213	165000	33884376	1794	1794	1794	1794	0
144	20250213	164900	33884376	1794	1794	1794	1794	0
145	20250213	164800	33884376	1794	1794	1794	1794	0
146	20250213	164700	33884376	1794	1794	1794	1794	0
147	20250213	164600	33884376	1794	1794	1794	1794	0
148	20250213	164500	33884376	1794	1794	1794	1794	0
149	20250213	164400	33884376	1794	1794	1794	1794	0
150	20250213	164300	33884376	1794	1794	1794	1794	0
151	20250213	164200	33884376	1794	1794	1794	1794	0
152	20250213	164100	33884376	1794	1794	1794	1794	497
153	20250213	164000	33884376	1794	1794	1794	1794	0
154	20250213	163900	33884376	1794	1794	1794	1794	0
155	20250213	163800	33884376	1794	1794	1794	1794	0
156	20250213	163700	33884376	1794	1794	1794	1794	0
157	20250213	163600	33884376	1794	1794	1794	1794	0
158	20250213	163500	33884376	1794	1794	1794	1794	0
159	20250213	163400	33884376	1794	1794	1794	1794	0
160	20250213	163300	33884376	1794	1794	1794	1794	0
161	20250213	163200	33884376	1794	1794	1794	1794	0
162	20250213	163100	33884376	1794	1794	1794	1794	0
163	20250213	163000	33884376	1794	1794	1794	1794	0
164	20250213	162900	33884376	1794	1794	1794	1794	0
165	20250213	162800	33884376	1794	1794	1794	1794	0
166	20250213	162700	33884376	1794	1794	1794	1794	0
167	20250213	162600	33884376	1794	1794	1794	1794	0
168	20250213	162500	33884376	1794	1794	1794	1794	0
169	20250213	162400	33884376	1794	1794	1794	1794	0
170	20250213	162300	33884376	1794	1794	1794	1794	0
171	20250213	162200	33884376	1794	1794	1794	1794	0
172	20250213	162100	33884376	1794	1794	1794	1794	0
173	20250213	162000	33884376	1794	1794	1794	1794	0
174	20250213	161900	33884376	1794	1794	1794	1794	0
175	20250213	161800	33884376	1794	1794	1794	1794	0
176	20250213	161700	33884376	1794	1794	1794	1794	0
177	20250213	161600	33884376	1794	1794	1794	1794	0
178	20250213	161500	33884376	1794	1794	1794	1794	0
179	20250213	161400	33884376	1794	1794	1794	1794	0
180	20250213	161300	33884376	1794	1794	1794	1794	0
181	20250213	161200	33884376	1794	1794	1794	1794	0
182	20250213	161100	33884376	1794	1794	1794	1794	497
183	20250213	161000	33884376	1794	1794	1794	1794	0
184	20250213	160900	33884376	1794	1794	1794	1794	0
185	20250213	160800	33884376	1794	1794	1794	1794	0
186	20250213	160700	33884376	1794	1794	1794	1794	0
187	20250213	160600	33884376	1794	1794	1794	1794	0
188	20250213	160500	33884376	1794	1794	1794	1794	0
189	20250213	160400	33884376	1794	1794	1794	1794	0
190	20250213	160300	33884376	1794	1794	1794	1794	0
191	20250213	160200	33884376	1794	1794	1794	1794	0
192	20250213	160100	33884376	1794	1794	1794	1794	0
193	20250213	160000	33884376	1794	1794	1794	1794	0
194	20250213	155900	33884376	1794	1794	1794	1794	0
195	20250213	155800	33884376	1794	1794	1794	1794	0
196	20250213	155700	33884376	1794	1794	1794	1794	0
197	20250213	155600	33884376	1794	1794	1794	1794	0
198	20250213	155500	33884376	1794	1794	1794	1794	0
199	20250213	155400	33884376	1794	1794	1794	1794	0
200	20250213	155300	33884376	1794	1794	1794	1794	0
201	20250213	155200	33884376	1794	1794	1794	1794	0
202	20250213	155100	33884376	1794	1794	1794	1794	0
203	20250213	155000	33884376	1794	1794	1794	1794	0
204	20250213	154900	33884376	1794	1794	1794	1794	0
205	20250213	154800	33884376	1794	1794	1794	1794	0
206	20250213	154700	33884376	1794	1794	1794	1794	0
207	20250213	154600	33884376	1794	1794	1794	1794	0
208	20250213	154500	33884376	1794	1794	1794	1794	0
209	20250213	154400	33884376	1794	1794	1794	1794	0
210	20250213	154300	33884376	1794	1794	1794	1794	0
211	20250213	154200	33884376	1794	1794	1794	1794	0
212	20250213	154100	33884376	1794	1794	1794	1794	497
213	20250213	154000	33884376	1794	1794	1794	1794	0
214	20250213	153900	33884376	1794	1794	1794	1794	0
215	20250213	153800	33884376	1794	1794	1794	1794	0
216	20250213	153700	33884376	1794	1794	1794	1794	0
217	20250213	153600	33884376	1794	1794	1794	1794	0
218	20250213	153500	33884376	1794	1794	1794	1794	0
219	20250213	153400	33884376	1794	1794	1794	1794	0
220	20250213	153300	33884376	1794	1794	1794	1794	0
221	20250213	153200	33884376	1794	1794	1794	1794	0
222	20250213	153100	33884376	1794	1794	1794	1794	0
223	20250213	153000	33884376	1794	1794	1794	1794	497
224	20250213	152900	32992758	1800	1800	1800	1800	0
225	20250213	152800	32992758	1800	1800	1800	1800	0
226	20250213	152700	32992758	1800	1800	1800	1800	0
227	20250213	152600	32992758	1800	1800	1800	1800	0
228	20250213	152500	32992758	1800	1800	1800	1800	0
229	20250213	152400	32992758	1800	1800	1800	1800	0
230	20250213	152300	32992758	1800	1800	1800	1800	0
231	20250213	152200	32992758	1800	1800	1800	1800	0
232	20250213	152100	32992758	1800	1800	1800	1800	0
233	20250213	152000	32992758	1800	1800	1800	1800	0
234	20250213	151900	32992758	1800	1800	1800	1800	0
235	20250213	151800	32992758	1800	1800	1800	1800	0
236	20250213	151700	32992758	1800	1800	1800	1800	0
237	20250213	151600	32992758	1800	1800	1800	1800	0
238	20250213	151500	32992758	1800	1800	1800	1800	0
239	20250213	151400	32992758	1800	1800	1800	1800	0
240	20250213	151300	32992758	1800	1800	1800	1800	0
241	20250213	151200	32992758	1800	1800	1800	1800	0
242	20250213	151100	32992758	1800	1800	1800	1800	0
243	20250213	151000	32992758	1800	1800	1800	1800	0
244	20250213	150900	32992758	1800	1800	1800	1800	0
245	20250213	150800	32992758	1800	1800	1800	1800	0
246	20250213	150700	32992758	1800	1800	1800	1800	0
247	20250213	150600	32992758	1800	1800	1800	1800	0
248	20250213	150500	32992758	1800	1800	1800	1800	79
249	20250213	150400	32850558	1800	1800	1800	1800	0
250	20250213	150300	32850558	1800	1800	1800	1800	0
251	20250213	150200	32850558	1800	1800	1800	1800	50
252	20250213	150100	32760558	1799	1799	1799	1799	0
253	20250213	150000	32760558	1799	1799	1799	1799	0
254	20250213	145900	32760558	1799	1799	1799	1799	0
255	20250213	145800	32760558	1799	1799	1799	1799	0
256	20250213	145700	32760558	1799	1799	1799	1799	0
257	20250213	145600	32760558	1799	1799	1799	1799	0
258	20250213	145500	32760558	1799	1799	1799	1799	0
259	20250213	145400	32760558	1799	1799	1799	1799	2
260	20250213	145300	32756960	1799	1799	1799	1799	0
261	20250213	145200	32756960	1799	1799	1799	1799	0
262	20250213	145100	32756960	1799	1799	1799	1799	0
263	20250213	145000	32756960	1799	1799	1799	1799	0
264	20250213	144900	32756960	1799	1799	1799	1799	0
265	20250213	144800	32756960	1799	1799	1799	1799	0
266	20250213	144700	32756960	1799	1799	1799	1799	0
267	20250213	144600	32756960	1799	1799	1799	1799	0
268	20250213	144500	32756960	1799	1799	1799	1799	0
269	20250213	144400	32756960	1799	1799	1799	1799	0
270	20250213	144300	32756960	1799	1799	1800	1797	43
271	20250213	144200	32679679	1800	1800	1800	1800	0
272	20250213	144100	32679679	1800	1800	1800	1800	0
273	20250213	144000	32679679	1800	1800	1800	1800	0
274	20250213	143900	32679679	1800	1800	1800	1800	0
275	20250213	143800	32679679	1800	1800	1800	1800	0
276	20250213	143700	32679679	1800	1800	1800	1800	0
277	20250213	143600	32679679	1800	1800	1800	1800	0
278	20250213	143500	32679679	1800	1800	1800	1800	0
279	20250213	143400	32679679	1800	1800	1800	1800	0
280	20250213	143300	32679679	1800	1800	1800	1800	0
281	20250213	143200	32679679	1800	1800	1800	1800	0
282	20250213	143100	32679679	1800	1800	1800	1800	0
283	20250213	143000	32679679	1800	1800	1800	1800	0
284	20250213	142900	32679679	1800	1800	1800	1800	0
285	20250213	142800	32679679	1800	1800	1800	1800	0
286	20250213	142700	32679679	1800	1800	1800	1800	0
287	20250213	142600	32679679	1800	1800	1800	1800	0
288	20250213	142500	32679679	1800	1800	1800	1800	0
289	20250213	142400	32679679	1800	1800	1800	1800	0
290	20250213	142300	32679679	1800	1800	1800	1800	20
291	20250213	142200	32643679	1797	1797	1797	1797	0
292	20250213	142100	32643679	1797	1797	1797	1797	0
293	20250213	142000	32643679	1797	1797	1797	1797	0
294	20250213	141900	32643679	1797	1797	1797	1797	0
295	20250213	141800	32643679	1797	1797	1797	1797	0
296	20250213	141700	32643679	1797	1797	1797	1797	0
297	20250213	141600	32643679	1797	1797	1797	1797	0
298	20250213	141500	32643679	1797	1797	1797	1797	0
299	20250213	141400	32643679	1797	1797	1797	1797	0
300	20250213	141300	32643679	1797	1797	1797	1797	0
301	20250213	141200	32643679	1797	1797	1797	1797	0
302	20250213	141100	32643679	1797	1797	1797	1797	0
303	20250213	141000	32643679	1797	1797	1797	1797	0
304	20250213	140900	32643679	1797	1797	1797	1797	0
305	20250213	140800	32643679	1797	1797	1797	1797	0
306	20250213	140700	32643679	1797	1797	1797	1797	0
307	20250213	140600	32643679	1797	1797	1797	1797	0
308	20250213	140500	32643679	1797	1797	1797	1797	10
309	20250213	140400	32625709	1797	1797	1797	1797	0
310	20250213	140300	32625709	1797	1797	1797	1797	0
311	20250213	140200	32625709	1797	1798	1798	1797	53
312	20250213	140100	32530422	1795	1795	1795	1795	0
313	20250213	140000	32530422	1795	1795	1795	1795	0
314	20250213	135900	32530422	1795	1795	1795	1795	0
315	20250213	135800	32530422	1795	1795	1795	1795	0
316	20250213	135700	32530422	1795	1795	1795	1795	0
317	20250213	135600	32530422	1795	1795	1795	1795	0
318	20250213	135500	32530422	1795	1795	1795	1795	0
319	20250213	135400	32530422	1795	1795	1795	1795	0
320	20250213	135300	32530422	1795	1795	1795	1795	0
321	20250213	135200	32530422	1795	1795	1795	1795	0
322	20250213	135100	32530422	1795	1795	1795	1795	0
323	20250213	135000	32530422	1795	1795	1795	1795	0
324	20250213	134900	32530422	1795	1795	1795	1795	0
325	20250213	134800	32530422	1795	1795	1795	1795	0
326	20250213	134700	32530422	1795	1795	1795	1795	0
327	20250213	134600	32530422	1795	1795	1795	1795	0
328	20250213	134500	32530422	1795	1795	1795	1795	0
329	20250213	134400	32530422	1795	1795	1795	1795	0
330	20250213	134300	32530422	1795	1795	1795	1795	1
331	20250213	134200	32528627	1800	1800	1800	1800	0
332	20250213	134100	32528627	1800	1800	1800	1800	0
333	20250213	134000	32528627	1800	1800	1800	1800	0
334	20250213	133900	32528627	1800	1800	1800	1800	0
335	20250213	133800	32528627	1800	1800	1800	1800	0
336	20250213	133700	32528627	1800	1800	1800	1800	0
337	20250213	133600	32528627	1800	1800	1800	1800	0
338	20250213	133500	32528627	1800	1800	1800	1800	0
339	20250213	133400	32528627	1800	1800	1800	1800	0
340	20250213	133300	32528627	1800	1800	1800	1800	0
341	20250213	133200	32528627	1800	1800	1800	1800	93
342	20250213	133100	32361227	1790	1795	1795	1790	1400
343	20250213	133000	29853218	1794	1794	1794	1794	0
344	20250213	132900	29853218	1794	1794	1794	1794	0
345	20250213	132800	29853218	1794	1794	1794	1794	0
346	20250213	132700	29853218	1794	1794	1794	1794	0
347	20250213	132600	29853218	1794	1794	1794	1794	587
348	20250213	132500	28800140	1794	1794	1794	1794	100
349	20250213	132400	28620740	1794	1794	1794	1794	368
350	20250213	132300	27960548	1795	1795	1795	1795	10
351	20250213	132200	27942598	1795	1795	1795	1795	0
352	20250213	132100	27942598	1795	1795	1795	1795	0
353	20250213	132000	27942598	1795	1795	1795	1795	0
354	20250213	131900	27942598	1795	1795	1795	1795	28
355	20250213	131800	27892338	1795	1795	1795	1795	0
356	20250213	131700	27892338	1795	1795	1795	1795	0
357	20250213	131600	27892338	1795	1795	1795	1795	0
358	20250213	131500	27892338	1795	1795	1795	1795	0
359	20250213	131400	27892338	1795	1795	1795	1795	0
360	20250213	131300	27892338	1795	1795	1795	1795	0
361	20250213	131200	27892338	1795	1795	1795	1795	0
362	20250213	131100	27892338	1795	1795	1795	1795	5
363	20250213	131000	27883363	1795	1795	1795	1795	0
364	20250213	130900	27883363	1795	1795	1795	1795	0
365	20250213	130800	27883363	1795	1795	1795	1795	10
366	20250213	130700	27865413	1795	1795	1795	1795	0
367	20250213	130600	27865413	1795	1795	1795	1795	0
368	20250213	130500	27865413	1795	1795	1795	1795	0
369	20250213	130400	27865413	1795	1795	1795	1795	0
370	20250213	130300	27865413	1795	1795	1795	1795	0
371	20250213	130200	27865413	1795	1795	1795	1795	0
372	20250213	130100	27865413	1795	1795	1795	1795	63
373	20250213	130000	27752328	1795	1795	1795	1795	0
374	20250213	125900	27752328	1795	1795	1795	1795	365
375	20250213	125800	27097153	1795	1795	1795	1795	0
376	20250213	125700	27097153	1795	1795	1795	1795	4
377	20250213	125600	27089973	1794	1794	1794	1794	1
378	20250213	125500	27088179	1795	1795	1795	1795	0
379	20250213	125400	27088179	1795	1795	1795	1795	0
380	20250213	125300	27088179	1795	1795	1795	1795	50
381	20250213	125200	26998429	1795	1795	1795	1795	142
382	20250213	125100	26743539	1795	1795	1795	1795	4
383	20250213	125000	26736359	1795	1795	1795	1795	4
384	20250213	124900	26729179	1794	1794	1794	1794	0
385	20250213	124800	26729179	1794	1794	1794	1794	0
386	20250213	124700	26729179	1794	1794	1794	1794	0
387	20250213	124600	26729179	1794	1794	1794	1794	2
388	20250213	124500	26725591	1795	1795	1795	1795	0
389	20250213	124400	26725591	1795	1795	1795	1795	0
390	20250213	124300	26725591	1795	1795	1795	1795	0
391	20250213	124200	26725591	1795	1795	1795	1795	0
392	20250213	124100	26725591	1795	1795	1795	1795	5
393	20250213	124000	26716616	1795	1795	1795	1795	0
394	20250213	123900	26716616	1795	1795	1795	1795	10
395	20250213	123800	26698666	1795	1795	1795	1795	0
396	20250213	123700	26698666	1795	1795	1795	1795	0
397	20250213	123600	26698666	1795	1794	1795	1794	508
398	20250213	123500	25786809	1795	1795	1795	1795	0
399	20250213	123400	25786809	1795	1795	1795	1795	0
400	20250213	123300	25786809	1795	1797	1797	1795	762
401	20250213	123200	24418944	1795	1795	1795	1795	0
402	20250213	123100	24418944	1795	1795	1795	1795	0
403	20250213	123000	24418944	1795	1795	1795	1795	0
404	20250213	122900	24418944	1795	1795	1795	1795	0
405	20250213	122800	24418944	1795	1795	1795	1795	0
406	20250213	122700	24418944	1795	1795	1795	1795	0
407	20250213	122600	24418944	1795	1797	1797	1795	388
408	20250213	122500	23722097	1798	1799	1799	1798	103
409	20250213	122400	23536893	1799	1799	1799	1799	0
410	20250213	122300	23536893	1799	1799	1799	1799	0
411	20250213	122200	23536893	1799	1799	1799	1799	0
412	20250213	122100	23536893	1799	1799	1799	1799	0
413	20250213	122000	23536893	1799	1799	1799	1799	1
414	20250213	121900	23535094	1799	1799	1799	1799	1
415	20250213	121800	23533295	1799	1799	1799	1799	0
416	20250213	121700	23533295	1799	1799	1799	1799	0
417	20250213	121600	23533295	1799	1799	1799	1799	1
418	20250213	121500	23531496	1799	1799	1799	1799	0
419	20250213	121400	23531496	1799	1799	1799	1799	0
420	20250213	121300	23531496	1799	1799	1799	1799	0
421	20250213	121200	23531496	1799	1799	1799	1799	0
422	20250213	121100	23531496	1799	1799	1799	1799	4
423	20250213	121000	23524300	1798	1798	1798	1798	0
424	20250213	120900	23524300	1798	1798	1798	1798	0
425	20250213	120800	23524300	1798	1800	1800	1798	160
426	20250213	120700	23236604	1799	1799	1799	1799	0
427	20250213	120600	23236604	1799	1799	1799	1799	2
428	20250213	120500	23233006	1800	1800	1800	1800	0
429	20250213	120400	23233006	1800	1800	1800	1800	0
430	20250213	120300	23233006	1800	1800	1800	1800	0
431	20250213	120200	23233006	1800	1800	1800	1800	0
432	20250213	120100	23233006	1800	1800	1800	1800	5
433	20250213	120000	23224006	1800	1800	1800	1800	1
434	20250213	115900	23222206	1800	1800	1800	1800	2
435	20250213	115800	23218606	1800	1800	1800	1800	0
436	20250213	115700	23218606	1800	1800	1800	1800	8
437	20250213	115600	23204206	1799	1799	1799	1799	180
438	20250213	115500	22880386	1800	1800	1800	1800	0
439	20250213	115400	22880386	1800	1800	1800	1800	10
440	20250213	115300	22862386	1800	1800	1800	1800	2
441	20250213	115200	22858786	1800	1800	1800	1800	0
442	20250213	115100	22858786	1800	1800	1800	1800	0
443	20250213	115000	22858786	1800	1800	1800	1800	0
444	20250213	114900	22858786	1800	1800	1800	1800	0
445	20250213	114800	22858786	1800	1800	1800	1800	0
446	20250213	114700	22858786	1800	1800	1800	1800	0
447	20250213	114600	22858786	1800	1799	1800	1799	7
448	20250213	114500	22846189	1800	1800	1800	1800	30
449	20250213	114400	22792189	1800	1800	1800	1800	1
450	20250213	114300	22790389	1800	1800	1800	1800	0
451	20250213	114200	22790389	1800	1800	1800	1800	15
452	20250213	114100	22763389	1800	1800	1800	1800	0
453	20250213	114000	22763389	1800	1799	1800	1799	320
454	20250213	113900	22187399	1800	1800	1800	1800	430
455	20250213	113800	21413399	1800	1808	1809	1800	4903
456	20250213	113700	12576497	1809	1809	1809	1809	0
457	20250213	113600	12576497	1809	1808	1809	1808	6
458	20250213	113500	12565644	1809	1809	1809	1809	0
459	20250213	113400	12565644	1809	1809	1809	1809	0
460	20250213	113300	12565644	1809	1809	1809	1809	0
461	20250213	113200	12565644	1809	1809	1809	1809	5
462	20250213	113100	12556599	1809	1809	1809	1809	0
463	20250213	113000	12556599	1809	1809	1809	1809	0
464	20250213	112900	12556599	1809	1809	1809	1809	0
465	20250213	112800	12556599	1809	1809	1809	1809	100
466	20250213	112700	12375699	1809	1809	1809	1809	10
467	20250213	112600	12357609	1809	1808	1809	1808	8
468	20250213	112500	12343140	1809	1809	1809	1809	0
469	20250213	112400	12343140	1809	1809	1809	1809	0
470	20250213	112300	12343140	1809	1809	1809	1809	0
471	20250213	112200	12343140	1809	1809	1809	1809	5
472	20250213	112100	12334095	1809	1809	1809	1809	0
473	20250213	112000	12334095	1809	1809	1809	1809	820
474	20250213	111900	10850715	1809	1809	1809	1809	5
475	20250213	111800	10841670	1809	1809	1809	1809	0
476	20250213	111700	10841670	1809	1810	1810	1809	8
477	20250213	111600	10827193	1809	1809	1809	1809	392
478	20250213	111500	10118065	1809	1809	1809	1809	0
479	20250213	111400	10118065	1809	1812	1812	1809	1194
480	20250213	111300	7957518	1812	1812	1812	1812	0
481	20250213	111200	7957518	1812	1812	1812	1812	3
482	20250213	111100	7952082	1812	1812	1812	1812	0
483	20250213	111000	7952082	1812	1812	1812	1812	0
484	20250213	110900	7952082	1812	1812	1812	1812	0
485	20250213	110800	7952082	1812	1812	1812	1812	0
486	20250213	110700	7952082	1812	1812	1812	1812	0
487	20250213	110600	7952082	1812	1811	1812	1811	103
488	20250213	110500	7765544	1810	1810	1810	1810	0
489	20250213	110400	7765544	1810	1810	1810	1810	0
490	20250213	110300	7765544	1810	1810	1810	1810	0
491	20250213	110200	7765544	1810	1810	1810	1810	0
492	20250213	110100	7765544	1810	1810	1810	1810	0
493	20250213	110000	7765544	1810	1810	1810	1810	0
494	20250213	105900	7765544	1810	1810	1810	1810	0
495	20250213	105800	7765544	1810	1811	1811	1810	912
496	20250213	105700	6114418	1811	1811	1811	1811	0
497	20250213	105600	6114418	1811	1811	1811	1811	3
498	20250213	105500	6108985	1812	1812	1812	1812	1
499	20250213	105400	6107173	1812	1812	1812	1812	0
500	20250213	105300	6107173	1812	1812	1812	1812	0
501	20250213	105200	6107173	1812	1812	1812	1812	0
502	20250213	105100	6107173	1812	1812	1812	1812	1
503	20250213	105000	6105361	1811	1812	1812	1811	733
504	20250213	104900	4777529	1812	1812	1812	1812	0
505	20250213	104800	4777529	1812	1812	1812	1812	0
506	20250213	104700	4777529	1812	1812	1812	1812	11
507	20250213	104600	4757597	1813	1813	1813	1813	3
508	20250213	104500	4752158	1813	1813	1813	1813	103
509	20250213	104400	4565419	1814	1814	1814	1814	8
510	20250213	104300	4550907	1814	1814	1814	1814	0
511	20250213	104200	4550907	1814	1814	1814	1814	0
512	20250213	104100	4550907	1814	1814	1814	1814	1
513	20250213	104000	4549093	1814	1814	1814	1814	0
514	20250213	103900	4549093	1814	1814	1814	1814	0
515	20250213	103800	4549093	1814	1814	1814	1814	0
516	20250213	103700	4549093	1814	1814	1814	1814	0
517	20250213	103600	4549093	1814	1814	1814	1814	1
518	20250213	103500	4547279	1812	1814	1814	1812	500
519	20250213	103400	3640960	1814	1814	1814	1814	0
520	20250213	103300	3640960	1814	1814	1814	1814	0
521	20250213	103200	3640960	1814	1814	1814	1814	0
522	20250213	103100	3640960	1814	1814	1814	1814	0
523	20250213	103000	3640960	1814	1814	1814	1814	0
524	20250213	102900	3640960	1814	1814	1814	1814	0
525	20250213	102800	3640960	1814	1814	1814	1814	0
526	20250213	102700	3640960	1814	1814	1814	1814	200
527	20250213	102600	3278160	1814	1814	1814	1814	2
528	20250213	102500	3274532	1815	1815	1815	1815	0
529	20250213	102400	3274532	1815	1815	1815	1815	0
530	20250213	102300	3274532	1815	1815	1815	1815	0
531	20250213	102200	3274532	1815	1815	1815	1815	0
532	20250213	102100	3274532	1815	1815	1815	1815	0
533	20250213	102000	3274532	1815	1815	1815	1815	5
534	20250213	101900	3265457	1814	1814	1814	1814	0
535	20250213	101800	3265457	1814	1814	1814	1814	0
536	20250213	101700	3265457	1814	1814	1814	1814	81
537	20250213	101600	3118523	1814	1814	1814	1814	2
538	20250213	101500	3114895	1814	1814	1814	1814	0
539	20250213	101400	3114895	1814	1814	1814	1814	0
540	20250213	101300	3114895	1814	1814	1814	1814	0
541	20250213	101200	3114895	1814	1814	1814	1814	0
542	20250213	101100	3114895	1814	1814	1814	1814	0
543	20250213	101000	3114895	1814	1814	1814	1814	0
544	20250213	100900	3114895	1814	1814	1814	1814	0
545	20250213	100800	3114895	1814	1814	1814	1814	0
546	20250213	100700	3114895	1814	1814	1814	1814	0
547	20250213	100600	3114895	1814	1814	1814	1814	3
548	20250213	100500	3109453	1814	1814	1814	1814	0
549	20250213	100400	3109453	1814	1814	1814	1814	0
550	20250213	100300	3109453	1814	1814	1814	1814	0
551	20250213	100200	3109453	1814	1814	1814	1814	0
552	20250213	100100	3109453	1814	1814	1814	1814	0
553	20250213	100000	3109453	1814	1814	1814	1814	0
554	20250213	095900	3109453	1814	1814	1814	1814	0
555	20250213	095800	3109453	1814	1814	1814	1814	0
556	20250213	095700	3109453	1814	1814	1814	1814	0
557	20250213	095600	3109453	1814	1814	1814	1814	1
558	20250213	095500	3107639	1812	1812	1812	1812	0
559	20250213	095400	3107639	1812	1812	1812	1812	0
560	20250213	095300	3107639	1812	1812	1812	1812	0
561	20250213	095200	3107639	1812	1812	1812	1812	0
562	20250213	095100	3107639	1812	1812	1812	1812	0
563	20250213	095000	3107639	1812	1812	1812	1812	0
564	20250213	094900	3107639	1812	1812	1812	1812	0
565	20250213	094800	3107639	1812	1812	1812	1812	0
566	20250213	094700	3107639	1812	1812	1812	1812	0
567	20250213	094600	3107639	1812	1812	1812	1812	2
568	20250213	094500	3104015	1815	1815	1815	1815	0
569	20250213	094400	3104015	1815	1814	1815	1814	1000
570	20250213	094300	1289959	1814	1814	1814	1814	0
571	20250213	094200	1289959	1814	1814	1814	1814	0
572	20250213	094100	1289959	1814	1814	1814	1814	0
573	20250213	094000	1289959	1814	1814	1814	1814	0
574	20250213	093900	1289959	1814	1814	1814	1814	0
575	20250213	093800	1289959	1814	1814	1814	1814	0
576	20250213	093700	1289959	1814	1814	1814	1814	0
577	20250213	093600	1289959	1814	1812	1814	1812	6
578	20250213	093500	1279085	1814	1814	1814	1814	0
579	20250213	093400	1279085	1814	1814	1814	1814	1
580	20250213	093300	1277271	1814	1812	1814	1812	7
581	20250213	093200	1264585	1812	1813	1813	1812	174
582	20250213	093100	949251	1813	1813	1813	1813	0
583	20250213	093000	949251	1813	1813	1813	1813	0
584	20250213	092900	949251	1813	1813	1813	1813	0
585	20250213	092800	949251	1813	1813	1813	1813	0
586	20250213	092700	949251	1813	1813	1813	1813	4
587	20250213	092600	941999	1814	1812	1814	1812	13
588	20250213	092500	918423	1814	1814	1814	1814	0
589	20250213	092400	918423	1814	1814	1814	1814	0
590	20250213	092300	918423	1814	1814	1814	1814	0
591	20250213	092200	918423	1814	1814	1814	1814	0
592	20250213	092100	918423	1814	1813	1814	1813	46
593	20250213	092000	835024	1813	1813	1813	1813	1
594	20250213	091900	833211	1812	1812	1812	1812	0
595	20250213	091800	833211	1812	1812	1812	1812	0
596	20250213	091700	833211	1812	1812	1812	1812	0
597	20250213	091600	833211	1812	1813	1813	1812	19
598	20250213	091500	798782	1813	1813	1813	1813	50
599	20250213	091400	708132	1814	1814	1814	1814	0
600	20250213	091300	708132	1814	1814	1814	1814	42
601	20250213	091200	631944	1814	1814	1814	1814	0
602	20250213	091100	631944	1814	1814	1814	1814	84
603	20250213	091000	479568	1815	1815	1815	1815	161
604	20250213	090900	187353	1815	1815	1815	1815	0
605	20250213	090800	187353	1815	1815	1815	1815	0
606	20250213	090700	187353	1815	1815	1815	1815	0
607	20250213	090600	187353	1815	1815	1815	1815	1
608	20250213	090500	185538	1819	1819	1819	1819	0
609	20250213	090400	185538	1819	1819	1819	1819	2
610	20250213	090300	181900	1819	1819	1819	1819	0
611	20250213	090200	181900	1819	1819	1819	1819	0
612	20250213	090100	181900	1819	1819	1819	1819	0
613	20250213	090000	181900	1819	1819	1819	1819	100