KissMeData/175250/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	203400	107876463	1650	1650	1650	1650	1065
3	20250213	203300	107876463	1650	1650	1650	1650	0
4	20250213	203200	107876463	1650	1650	1650	1650	0
5	20250213	203100	107876463	1650	1650	1650	1650	0
6	20250213	203000	107876463	1650	1650	1650	1650	0
7	20250213	202900	107876463	1650	1650	1650	1650	0
8	20250213	202800	107876463	1650	1650	1650	1650	0
9	20250213	202700	107876463	1650	1650	1650	1650	0
10	20250213	202600	107876463	1650	1650	1650	1650	0
11	20250213	202500	107876463	1650	1650	1650	1650	0
12	20250213	202400	107876463	1650	1650	1650	1650	0
13	20250213	202300	107876463	1650	1650	1650	1650	0
14	20250213	202200	107876463	1650	1650	1650	1650	0
15	20250213	202100	107876463	1650	1650	1650	1650	0
16	20250213	202000	107876463	1650	1650	1650	1650	0
17	20250213	201900	107876463	1650	1650	1650	1650	0
18	20250213	201800	107876463	1650	1650	1650	1650	0
19	20250213	201700	107876463	1650	1650	1650	1650	0
20	20250213	201600	107876463	1650	1650	1650	1650	0
21	20250213	201500	107876463	1650	1650	1650	1650	0
22	20250213	201400	107876463	1650	1650	1650	1650	0
23	20250213	201300	107876463	1650	1650	1650	1650	0
24	20250213	201200	107876463	1650	1650	1650	1650	0
25	20250213	201100	107876463	1650	1650	1650	1650	0
26	20250213	201000	107876463	1650	1650	1650	1650	0
27	20250213	200900	107876463	1650	1650	1650	1650	0
28	20250213	200800	107876463	1650	1650	1650	1650	0
29	20250213	200700	107876463	1650	1650	1650	1650	0
30	20250213	200600	107876463	1650	1650	1650	1650	0
31	20250213	200500	107876463	1650	1650	1650	1650	0
32	20250213	200400	107876463	1650	1650	1650	1650	1065
33	20250213	200300	107876463	1650	1650	1650	1650	0
34	20250213	200200	107876463	1650	1650	1650	1650	0
35	20250213	200100	107876463	1650	1650	1650	1650	0
36	20250213	200000	107876463	1650	1650	1650	1650	0
37	20250213	195900	107876463	1650	1650	1650	1650	0
38	20250213	195800	107876463	1650	1650	1650	1650	0
39	20250213	195700	107876463	1650	1650	1650	1650	0
40	20250213	195600	107876463	1650	1650	1650	1650	0
41	20250213	195500	107876463	1650	1650	1650	1650	0
42	20250213	195400	107876463	1650	1650	1650	1650	0
43	20250213	195300	107876463	1650	1650	1650	1650	0
44	20250213	195200	107876463	1650	1650	1650	1650	0
45	20250213	195100	107876463	1650	1650	1650	1650	0
46	20250213	195000	107876463	1650	1650	1650	1650	0
47	20250213	194900	107876463	1650	1650	1650	1650	0
48	20250213	194800	107876463	1650	1650	1650	1650	0
49	20250213	194700	107876463	1650	1650	1650	1650	0
50	20250213	194600	107876463	1650	1650	1650	1650	0
51	20250213	194500	107876463	1650	1650	1650	1650	0
52	20250213	194400	107876463	1650	1650	1650	1650	0
53	20250213	194300	107876463	1650	1650	1650	1650	0
54	20250213	194200	107876463	1650	1650	1650	1650	0
55	20250213	194100	107876463	1650	1650	1650	1650	0
56	20250213	194000	107876463	1650	1650	1650	1650	0
57	20250213	193900	107876463	1650	1650	1650	1650	0
58	20250213	193800	107876463	1650	1650	1650	1650	0
59	20250213	193700	107876463	1650	1650	1650	1650	0
60	20250213	193600	107876463	1650	1650	1650	1650	0
61	20250213	193500	107876463	1650	1650	1650	1650	0
62	20250213	193400	107876463	1650	1650	1650	1650	1065
63	20250213	193300	107876463	1650	1650	1650	1650	0
64	20250213	193200	107876463	1650	1650	1650	1650	0
65	20250213	193100	107876463	1650	1650	1650	1650	0
66	20250213	193000	107876463	1650	1650	1650	1650	0
67	20250213	192900	107876463	1650	1650	1650	1650	0
68	20250213	192800	107876463	1650	1650	1650	1650	0
69	20250213	192700	107876463	1650	1650	1650	1650	0
70	20250213	192600	107876463	1650	1650	1650	1650	0
71	20250213	192500	107876463	1650	1650	1650	1650	0
72	20250213	192400	107876463	1650	1650	1650	1650	0
73	20250213	192300	107876463	1650	1650	1650	1650	0
74	20250213	192200	107876463	1650	1650	1650	1650	0
75	20250213	192100	107876463	1650	1650	1650	1650	0
76	20250213	192000	107876463	1650	1650	1650	1650	0
77	20250213	191900	107876463	1650	1650	1650	1650	0
78	20250213	191800	107876463	1650	1650	1650	1650	0
79	20250213	191700	107876463	1650	1650	1650	1650	0
80	20250213	191600	107876463	1650	1650	1650	1650	0
81	20250213	191500	107876463	1650	1650	1650	1650	0
82	20250213	191400	107876463	1650	1650	1650	1650	0
83	20250213	191300	107876463	1650	1650	1650	1650	0
84	20250213	191200	107876463	1650	1650	1650	1650	0
85	20250213	191100	107876463	1650	1650	1650	1650	0
86	20250213	191000	107876463	1650	1650	1650	1650	0
87	20250213	190900	107876463	1650	1650	1650	1650	0
88	20250213	190800	107876463	1650	1650	1650	1650	0
89	20250213	190700	107876463	1650	1650	1650	1650	0
90	20250213	190600	107876463	1650	1650	1650	1650	0
91	20250213	190500	107876463	1650	1650	1650	1650	0
92	20250213	190400	107876463	1650	1650	1650	1650	1065
93	20250213	190300	107876463	1650	1650	1650	1650	0
94	20250213	190200	107876463	1650	1650	1650	1650	0
95	20250213	190100	107876463	1650	1650	1650	1650	0
96	20250213	190000	107876463	1650	1650	1650	1650	0
97	20250213	185900	107876463	1650	1650	1650	1650	0
98	20250213	185800	107876463	1650	1650	1650	1650	0
99	20250213	185700	107876463	1650	1650	1650	1650	0
100	20250213	185600	107876463	1650	1650	1650	1650	0
101	20250213	185500	107876463	1650	1650	1650	1650	0
102	20250213	185400	107876463	1650	1650	1650	1650	0
103	20250213	185300	107876463	1650	1650	1650	1650	0
104	20250213	185200	107876463	1650	1650	1650	1650	0
105	20250213	185100	107876463	1650	1650	1650	1650	0
106	20250213	185000	107876463	1650	1650	1650	1650	0
107	20250213	184900	107876463	1650	1650	1650	1650	0
108	20250213	184800	107876463	1650	1650	1650	1650	0
109	20250213	184700	107876463	1650	1650	1650	1650	0
110	20250213	184600	107876463	1650	1650	1650	1650	0
111	20250213	184500	107876463	1650	1650	1650	1650	0
112	20250213	184400	107876463	1650	1650	1650	1650	0
113	20250213	184300	107876463	1650	1650	1650	1650	0
114	20250213	184200	107876463	1650	1650	1650	1650	0
115	20250213	184100	107876463	1650	1650	1650	1650	0
116	20250213	184000	107876463	1650	1650	1650	1650	0
117	20250213	183900	107876463	1650	1650	1650	1650	0
118	20250213	183800	107876463	1650	1650	1650	1650	0
119	20250213	183700	107876463	1650	1650	1650	1650	0
120	20250213	183600	107876463	1650	1650	1650	1650	0
121	20250213	183500	107876463	1650	1650	1650	1650	0
122	20250213	183400	107876463	1650	1650	1650	1650	1065
123	20250213	183300	107876463	1650	1650	1650	1650	0
124	20250213	183200	107876463	1650	1650	1650	1650	0
125	20250213	183100	107876463	1650	1650	1650	1650	0
126	20250213	183000	107876463	1650	1650	1650	1650	0
127	20250213	182900	107876463	1650	1650	1650	1650	0
128	20250213	182800	107876463	1650	1650	1650	1650	0
129	20250213	182700	107876463	1650	1650	1650	1650	0
130	20250213	182600	107876463	1650	1650	1650	1650	0
131	20250213	182500	107876463	1650	1650	1650	1650	0
132	20250213	182400	107876463	1650	1650	1650	1650	0
133	20250213	182300	107876463	1650	1650	1650	1650	0
134	20250213	182200	107876463	1650	1650	1650	1650	0
135	20250213	182100	107876463	1650	1650	1650	1650	0
136	20250213	182000	107876463	1650	1650	1650	1650	0
137	20250213	181900	107876463	1650	1650	1650	1650	0
138	20250213	181800	107876463	1650	1650	1650	1650	0
139	20250213	181700	107876463	1650	1650	1650	1650	0
140	20250213	181600	107876463	1650	1650	1650	1650	0
141	20250213	181500	107876463	1650	1650	1650	1650	0
142	20250213	181400	107876463	1650	1650	1650	1650	0
143	20250213	181300	107876463	1650	1650	1650	1650	0
144	20250213	181200	107876463	1650	1650	1650	1650	0
145	20250213	181100	107876463	1650	1650	1650	1650	0
146	20250213	181000	107876463	1650	1650	1650	1650	0
147	20250213	180900	107876463	1650	1650	1650	1650	0
148	20250213	180800	107876463	1650	1650	1650	1650	0
149	20250213	180700	107876463	1650	1650	1650	1650	0
150	20250213	180600	107876463	1650	1650	1650	1650	0
151	20250213	180500	107876463	1650	1650	1650	1650	0
152	20250213	180400	107876463	1650	1650	1650	1650	1065
153	20250213	180300	107876463	1650	1650	1650	1650	0
154	20250213	180200	107876463	1650	1650	1650	1650	0
155	20250213	180100	107876463	1650	1650	1650	1650	0
156	20250213	180000	107876463	1650	1650	1650	1650	0
157	20250213	175900	107876463	1650	1650	1650	1650	0
158	20250213	175800	107876463	1650	1650	1650	1650	0
159	20250213	175700	107876463	1650	1650	1650	1650	0
160	20250213	175600	107876463	1650	1650	1650	1650	0
161	20250213	175500	107876463	1650	1650	1650	1650	0
162	20250213	175400	107876463	1650	1650	1650	1650	0
163	20250213	175300	107876463	1650	1650	1650	1650	0
164	20250213	175200	107876463	1650	1650	1650	1650	0
165	20250213	175100	107876463	1650	1650	1650	1650	0
166	20250213	175000	107876463	1650	1650	1650	1650	0
167	20250213	174900	107876463	1650	1650	1650	1650	0
168	20250213	174800	107876463	1650	1650	1650	1650	0
169	20250213	174700	107876463	1650	1650	1650	1650	0
170	20250213	174600	107876463	1650	1650	1650	1650	0
171	20250213	174500	107876463	1650	1650	1650	1650	0
172	20250213	174400	107876463	1650	1650	1650	1650	0
173	20250213	174300	107876463	1650	1650	1650	1650	0
174	20250213	174200	107876463	1650	1650	1650	1650	0
175	20250213	174100	107876463	1650	1650	1650	1650	0
176	20250213	174000	107876463	1650	1650	1650	1650	0
177	20250213	173900	107876463	1650	1650	1650	1650	0
178	20250213	173800	107876463	1650	1650	1650	1650	0
179	20250213	173700	107876463	1650	1650	1650	1650	0
180	20250213	173600	107876463	1650	1650	1650	1650	0
181	20250213	173500	107876463	1650	1650	1650	1650	0
182	20250213	173400	107876463	1650	1650	1650	1650	1065
183	20250213	173300	107876463	1650	1650	1650	1650	0
184	20250213	173200	107876463	1650	1650	1650	1650	0
185	20250213	173100	107876463	1650	1650	1650	1650	0
186	20250213	173000	107876463	1650	1650	1650	1650	0
187	20250213	172900	107876463	1650	1650	1650	1650	0
188	20250213	172800	107876463	1650	1650	1650	1650	0
189	20250213	172700	107876463	1650	1650	1650	1650	0
190	20250213	172600	107876463	1650	1650	1650	1650	0
191	20250213	172500	107876463	1650	1650	1650	1650	0
192	20250213	172400	107876463	1650	1650	1650	1650	0
193	20250213	172300	107876463	1650	1650	1650	1650	0
194	20250213	172200	107876463	1650	1650	1650	1650	0
195	20250213	172100	107876463	1650	1650	1650	1650	0
196	20250213	172000	107876463	1650	1650	1650	1650	0
197	20250213	171900	107876463	1650	1650	1650	1650	0
198	20250213	171800	107876463	1650	1650	1650	1650	0
199	20250213	171700	107876463	1650	1650	1650	1650	0
200	20250213	171600	107876463	1650	1650	1650	1650	0
201	20250213	171500	107876463	1650	1650	1650	1650	0
202	20250213	171400	107876463	1650	1650	1650	1650	0
203	20250213	171300	107876463	1650	1650	1650	1650	0
204	20250213	171200	107876463	1650	1650	1650	1650	0
205	20250213	171100	107876463	1650	1650	1650	1650	0
206	20250213	171000	107876463	1650	1650	1650	1650	0
207	20250213	170900	107876463	1650	1650	1650	1650	0
208	20250213	170800	107876463	1650	1650	1650	1650	0
209	20250213	170700	107876463	1650	1650	1650	1650	0
210	20250213	170600	107876463	1650	1650	1650	1650	0
211	20250213	170500	107876463	1650	1650	1650	1650	0
212	20250213	170400	107876463	1650	1650	1650	1650	1065
213	20250213	170300	107876463	1650	1650	1650	1650	0
214	20250213	170200	107876463	1650	1650	1650	1650	0
215	20250213	170100	107876463	1650	1650	1650	1650	0
216	20250213	170000	107876463	1650	1650	1650	1650	0
217	20250213	165900	107876463	1650	1650	1650	1650	0
218	20250213	165800	107876463	1650	1650	1650	1650	0
219	20250213	165700	107876463	1650	1650	1650	1650	0
220	20250213	165600	107876463	1650	1650	1650	1650	0
221	20250213	165500	107876463	1650	1650	1650	1650	0
222	20250213	165400	107876463	1650	1650	1650	1650	0
223	20250213	165300	107876463	1650	1650	1650	1650	0
224	20250213	165200	107876463	1650	1650	1650	1650	0
225	20250213	165100	107876463	1650	1650	1650	1650	0
226	20250213	165000	107876463	1650	1650	1650	1650	0
227	20250213	164900	107876463	1650	1650	1650	1650	0
228	20250213	164800	107876463	1650	1650	1650	1650	0
229	20250213	164700	107876463	1650	1650	1650	1650	0
230	20250213	164600	107876463	1650	1650	1650	1650	0
231	20250213	164500	107876463	1650	1650	1650	1650	0
232	20250213	164400	107876463	1650	1650	1650	1650	0
233	20250213	164300	107876463	1650	1650	1650	1650	0
234	20250213	164200	107876463	1650	1650	1650	1650	0
235	20250213	164100	107876463	1650	1650	1650	1650	0
236	20250213	164000	107876463	1650	1650	1650	1650	0
237	20250213	163900	107876463	1650	1650	1650	1650	0
238	20250213	163800	107876463	1650	1650	1650	1650	0
239	20250213	163700	107876463	1650	1650	1650	1650	0
240	20250213	163600	107876463	1650	1650	1650	1650	0
241	20250213	163500	107876463	1650	1650	1650	1650	0
242	20250213	163400	107876463	1650	1650	1650	1650	1065
243	20250213	163300	107876463	1650	1650	1650	1650	0
244	20250213	163200	107876463	1650	1650	1650	1650	0
245	20250213	163100	107876463	1650	1650	1650	1650	0
246	20250213	163000	107876463	1650	1650	1650	1650	0
247	20250213	162900	107876463	1650	1650	1650	1650	0
248	20250213	162800	107876463	1650	1650	1650	1650	0
249	20250213	162700	107876463	1650	1650	1650	1650	0
250	20250213	162600	107876463	1650	1650	1650	1650	0
251	20250213	162500	107876463	1650	1650	1650	1650	0
252	20250213	162400	107876463	1650	1650	1650	1650	0
253	20250213	162300	107876463	1650	1650	1650	1650	0
254	20250213	162200	107876463	1650	1650	1650	1650	0
255	20250213	162100	107876463	1650	1650	1650	1650	0
256	20250213	162000	107876463	1650	1650	1650	1650	0
257	20250213	161900	107876463	1650	1650	1650	1650	0
258	20250213	161800	107876463	1650	1650	1650	1650	0
259	20250213	161700	107876463	1650	1650	1650	1650	0
260	20250213	161600	107876463	1650	1650	1650	1650	0
261	20250213	161500	107876463	1650	1650	1650	1650	0
262	20250213	161400	107876463	1650	1650	1650	1650	0
263	20250213	161300	107876463	1650	1650	1650	1650	0
264	20250213	161200	107876463	1650	1650	1650	1650	0
265	20250213	161100	107876463	1650	1650	1650	1650	0
266	20250213	161000	107876463	1650	1650	1650	1650	0
267	20250213	160900	107876463	1650	1650	1650	1650	0
268	20250213	160800	107876463	1650	1650	1650	1650	0
269	20250213	160700	107876463	1650	1650	1650	1650	0
270	20250213	160600	107876463	1650	1650	1650	1650	0
271	20250213	160500	107876463	1650	1650	1650	1650	0
272	20250213	160400	107876463	1650	1650	1650	1650	1065
273	20250213	160300	107876463	1650	1650	1650	1650	0
274	20250213	160200	107876463	1650	1650	1650	1650	0
275	20250213	160100	107876463	1650	1650	1650	1650	0
276	20250213	160000	107876463	1650	1650	1650	1650	0
277	20250213	155900	107876463	1650	1650	1650	1650	0
278	20250213	155800	107876463	1650	1650	1650	1650	0
279	20250213	155700	107876463	1650	1650	1650	1650	0
280	20250213	155600	107876463	1650	1650	1650	1650	0
281	20250213	155500	107876463	1650	1650	1650	1650	0
282	20250213	155400	107876463	1650	1650	1650	1650	0
283	20250213	155300	107876463	1650	1650	1650	1650	0
284	20250213	155200	107876463	1650	1650	1650	1650	0
285	20250213	155100	107876463	1650	1650	1650	1650	0
286	20250213	155000	107876463	1650	1650	1650	1650	0
287	20250213	154900	107876463	1650	1650	1650	1650	0
288	20250213	154800	107876463	1650	1650	1650	1650	0
289	20250213	154700	107876463	1650	1650	1650	1650	0
290	20250213	154600	107876463	1650	1650	1650	1650	0
291	20250213	154500	107876463	1650	1650	1650	1650	0
292	20250213	154400	107876463	1650	1650	1650	1650	0
293	20250213	154300	107876463	1650	1650	1650	1650	0
294	20250213	154200	107876463	1650	1650	1650	1650	0
295	20250213	154100	107876463	1650	1650	1650	1650	0
296	20250213	154000	107876463	1650	1650	1650	1650	0
297	20250213	153900	107876463	1650	1650	1650	1650	0
298	20250213	153800	107876463	1650	1650	1650	1650	0
299	20250213	153700	107876463	1650	1650	1650	1650	0
300	20250213	153600	107876463	1650	1650	1650	1650	0
301	20250213	153500	107876463	1650	1650	1650	1650	0
302	20250213	153400	107876463	1650	1650	1650	1650	1065
303	20250213	153300	107876463	1650	1650	1650	1650	0
304	20250213	153200	107876463	1650	1650	1650	1650	0
305	20250213	153100	107876463	1650	1650	1650	1650	0
306	20250213	153000	107876463	1650	1650	1650	1650	1065
307	20250213	152900	106119213	1655	1655	1655	1655	0
308	20250213	152800	106119213	1655	1655	1655	1655	0
309	20250213	152700	106119213	1655	1655	1655	1655	0
310	20250213	152600	106119213	1655	1655	1655	1655	0
311	20250213	152500	106119213	1655	1655	1655	1655	0
312	20250213	152400	106119213	1655	1655	1655	1655	0
313	20250213	152300	106119213	1655	1655	1655	1655	0
314	20250213	152200	106119213	1655	1655	1655	1655	0
315	20250213	152100	106119213	1655	1655	1655	1655	0
316	20250213	152000	106119213	1655	1655	1655	1655	0
317	20250213	151900	106119213	1655	1655	1657	1655	126
318	20250213	151800	105910643	1657	1656	1657	1656	182
319	20250213	151700	105609173	1656	1656	1656	1656	119
320	20250213	151600	105412109	1656	1656	1656	1656	10
321	20250213	151500	105395549	1654	1654	1654	1654	0
322	20250213	151400	105395549	1654	1654	1654	1654	0
323	20250213	151300	105395549	1654	1654	1654	1654	0
324	20250213	151200	105395549	1654	1654	1654	1654	0
325	20250213	151100	105395549	1654	1654	1654	1654	0
326	20250213	151000	105395549	1654	1654	1654	1654	0
327	20250213	150900	105395549	1654	1654	1654	1654	0
328	20250213	150800	105395549	1654	1656	1656	1654	115
329	20250213	150700	105205279	1655	1655	1655	1655	76
330	20250213	150600	105079499	1654	1654	1654	1654	0
331	20250213	150500	105079499	1654	1654	1654	1654	143
332	20250213	150400	104842977	1654	1654	1654	1654	48
333	20250213	150300	104763585	1654	1654	1654	1654	10
334	20250213	150200	104747045	1655	1655	1655	1655	0
335	20250213	150100	104747045	1655	1655	1655	1655	0
336	20250213	150000	104747045	1655	1655	1655	1655	7
337	20250213	145900	104735460	1655	1655	1655	1655	121
338	20250213	145800	104535205	1655	1654	1655	1654	46
339	20250213	145700	104459120	1655	1654	1655	1654	151
340	20250213	145600	104209365	1654	1654	1654	1654	0
341	20250213	145500	104209365	1654	1654	1654	1654	23
342	20250213	145400	104171323	1654	1654	1654	1654	1
343	20250213	145300	104169669	1649	1649	1649	1649	71
344	20250213	145200	104052590	1648	1648	1648	1648	48
345	20250213	145100	103973486	1655	1655	1655	1655	0
346	20250213	145000	103973486	1655	1655	1655	1655	0
347	20250213	144900	103973486	1655	1655	1655	1655	379
348	20250213	144800	103346241	1648	1649	1649	1648	663
349	20250213	144700	102253616	1655	1655	1655	1655	0
350	20250213	144600	102253616	1655	1655	1655	1655	0
351	20250213	144500	102253616	1655	1655	1655	1655	1
352	20250213	144400	102251961	1642	1642	1642	1642	0
353	20250213	144300	102251961	1642	1642	1642	1642	0
354	20250213	144200	102251961	1642	1642	1642	1642	0
355	20250213	144100	102251961	1642	1642	1642	1642	0
356	20250213	144000	102251961	1642	1642	1642	1642	0
357	20250213	143900	102251961	1642	1659	1659	1642	1081
358	20250213	143800	100473261	1660	1660	1660	1660	0
359	20250213	143700	100473261	1660	1660	1660	1660	0
360	20250213	143600	100473261	1660	1660	1660	1660	30
361	20250213	143500	100423461	1659	1657	1659	1657	2000
362	20250213	143400	97105517	1660	1660	1660	1660	0
363	20250213	143300	97105517	1660	1660	1660	1660	0
364	20250213	143200	97105517	1660	1660	1660	1649	9
365	20250213	143100	97090648	1650	1655	1661	1650	34
366	20250213	143000	97034487	1655	1655	1655	1655	1
367	20250213	142900	97032832	1655	1661	1661	1655	93
368	20250213	142800	96878731	1661	1661	1661	1661	11
369	20250213	142700	96860460	1661	1649	1661	1649	2
370	20250213	142600	96857150	1659	1649	1659	1649	2
371	20250213	142500	96853842	1661	1661	1661	1661	1
372	20250213	142400	96852181	1649	1649	1649	1649	2
373	20250213	142300	96848883	1649	1649	1649	1649	117
374	20250213	142200	96655950	1648	1648	1648	1648	0
375	20250213	142100	96655950	1648	1648	1648	1648	0
376	20250213	142000	96655950	1648	1648	1648	1648	0
377	20250213	141900	96655950	1648	1653	1653	1648	502
378	20250213	141800	95827790	1654	1654	1654	1654	0
379	20250213	141700	95827790	1654	1654	1654	1654	1
380	20250213	141600	95826136	1653	1653	1653	1653	2
381	20250213	141500	95822830	1654	1654	1654	1654	1
382	20250213	141400	95821176	1654	1654	1654	1654	453
383	20250213	141300	95071914	1654	1654	1654	1654	8
384	20250213	141200	95058682	1654	1654	1654	1654	100
385	20250213	141100	94893282	1654	1654	1654	1654	0
386	20250213	141000	94893282	1654	1654	1654	1654	0
387	20250213	140900	94893282	1654	1654	1654	1654	0
388	20250213	140800	94893282	1654	1654	1654	1654	0
389	20250213	140700	94893282	1654	1654	1654	1654	0
390	20250213	140600	94893282	1654	1654	1654	1654	0
391	20250213	140500	94893282	1654	1654	1654	1654	0
392	20250213	140400	94893282	1654	1654	1654	1654	2
393	20250213	140300	94889974	1654	1654	1654	1654	100
394	20250213	140200	94724574	1654	1654	1654	1654	1
395	20250213	140100	94722920	1652	1653	1653	1652	11
396	20250213	140000	94704747	1653	1653	1653	1653	10
397	20250213	135900	94688217	1654	1654	1654	1654	0
398	20250213	135800	94688217	1654	1654	1655	1654	1290
399	20250213	135700	92553832	1663	1663	1663	1663	0
400	20250213	135600	92553832	1663	1663	1663	1663	600
401	20250213	135500	91556032	1663	1663	1663	1663	0
402	20250213	135400	91556032	1663	1663	1663	1663	1
403	20250213	135300	91554369	1663	1663	1663	1663	171
404	20250213	135200	91269996	1651	1651	1651	1651	0
405	20250213	135100	91269996	1651	1651	1651	1651	0
406	20250213	135000	91269996	1651	1651	1651	1651	0
407	20250213	134900	91269996	1651	1651	1651	1651	0
408	20250213	134800	91269996	1651	1651	1651	1651	150
409	20250213	134700	91022346	1650	1650	1650	1650	0
410	20250213	134600	91022346	1650	1660	1660	1650	360
411	20250213	134500	90425728	1660	1660	1660	1660	0
412	20250213	134400	90425728	1660	1660	1660	1660	100
413	20250213	134300	90259728	1665	1665	1665	1665	0
414	20250213	134200	90259728	1665	1665	1665	1665	30
415	20250213	134100	90209778	1665	1656	1665	1656	2912
416	20250213	134000	85380729	1656	1656	1656	1656	0
417	20250213	133900	85380729	1656	1656	1656	1656	0
418	20250213	133800	85380729	1656	1656	1656	1656	0
419	20250213	133700	85380729	1656	1656	1656	1656	0
420	20250213	133600	85380729	1656	1656	1656	1656	0
421	20250213	133500	85380729	1656	1656	1656	1656	0
422	20250213	133400	85380729	1656	1656	1656	1656	10
423	20250213	133300	85364169	1656	1656	1656	1656	10
424	20250213	133200	85347609	1656	1655	1656	1655	3
425	20250213	133100	85342642	1655	1655	1655	1655	1
426	20250213	133000	85340987	1648	1648	1648	1648	0
427	20250213	132900	85340987	1648	1648	1648	1648	0
428	20250213	132800	85340987	1648	1645	1648	1645	3413
429	20250213	132700	79722182	1645	1645	1645	1645	400
430	20250213	132600	79064182	1645	1645	1645	1645	0
431	20250213	132500	79064182	1645	1645	1645	1645	0
432	20250213	132400	79064182	1645	1645	1645	1645	72
433	20250213	132300	78945742	1646	1646	1646	1646	3
434	20250213	132200	78940804	1646	1646	1646	1646	0
435	20250213	132100	78940804	1646	1646	1646	1646	1
436	20250213	132000	78939158	1646	1642	1646	1642	201
437	20250213	131900	78609112	1638	1638	1638	1638	0
438	20250213	131800	78609112	1638	1641	1641	1638	1334
439	20250213	131700	76423516	1641	1641	1641	1641	0
440	20250213	131600	76423516	1641	1641	1641	1641	0
441	20250213	131500	76423516	1641	1641	1641	1641	16
442	20250213	131400	76397260	1642	1642	1642	1642	0
443	20250213	131300	76397260	1642	1642	1642	1642	62
444	20250213	131200	76295456	1642	1642	1642	1642	0
445	20250213	131100	76295456	1642	1642	1642	1642	0
446	20250213	131000	76295456	1642	1642	1642	1642	3
447	20250213	130900	76290530	1646	1646	1646	1646	10
448	20250213	130800	76274070	1646	1646	1646	1646	1
449	20250213	130700	76272424	1640	1640	1640	1640	289
450	20250213	130600	75798464	1640	1638	1640	1638	54
451	20250213	130500	75709976	1638	1638	1638	1638	0
452	20250213	130400	75709976	1638	1638	1638	1638	0
453	20250213	130300	75709976	1638	1638	1638	1638	0
454	20250213	130200	75709976	1638	1639	1640	1638	5629
455	20250213	130100	66485128	1640	1640	1640	1640	0
456	20250213	130000	66485128	1640	1640	1640	1640	948
457	20250213	125900	64930408	1640	1640	1640	1640	0
458	20250213	125800	64930408	1640	1641	1641	1640	831
459	20250213	125700	63567567	1641	1641	1641	1641	0
460	20250213	125600	63567567	1641	1641	1641	1641	0
461	20250213	125500	63567567	1641	1644	1644	1641	1060
462	20250213	125400	61826842	1644	1644	1644	1644	0
463	20250213	125300	61826842	1644	1644	1644	1644	0
464	20250213	125200	61826842	1644	1644	1644	1644	27
465	20250213	125100	61782454	1644	1644	1644	1644	0
466	20250213	125000	61782454	1644	1644	1644	1644	0
467	20250213	124900	61782454	1644	1644	1644	1644	44
468	20250213	124800	61710118	1644	1644	1644	1644	31
469	20250213	124700	61659154	1644	1644	1644	1644	138
470	20250213	124600	61432282	1644	1646	1646	1644	69
471	20250213	124500	61318781	1647	1647	1647	1647	0
472	20250213	124400	61318781	1647	1647	1647	1647	0
473	20250213	124300	61318781	1647	1647	1647	1647	33
474	20250213	124200	61264430	1648	1648	1648	1648	0
475	20250213	124100	61264430	1648	1648	1648	1648	0
476	20250213	124000	61264430	1648	1648	1648	1648	0
477	20250213	123900	61264430	1648	1647	1648	1647	2
478	20250213	123800	61261135	1645	1645	1645	1645	0
479	20250213	123700	61261135	1645	1645	1645	1645	0
480	20250213	123600	61261135	1645	1645	1645	1645	0
481	20250213	123500	61261135	1645	1645	1645	1645	0
482	20250213	123400	61261135	1645	1646	1646	1645	849
483	20250213	123300	59864499	1646	1647	1647	1646	3175
484	20250213	123200	54636604	1648	1648	1648	1648	1094
485	20250213	123100	52833692	1649	1649	1649	1649	0
486	20250213	123000	52833692	1649	1649	1649	1649	0
487	20250213	122900	52833692	1649	1649	1649	1649	0
488	20250213	122800	52833692	1649	1649	1649	1649	1
489	20250213	122700	52832043	1649	1649	1649	1649	1
490	20250213	122600	52830394	1648	1648	1648	1648	0
491	20250213	122500	52830394	1648	1648	1648	1648	0
492	20250213	122400	52830394	1648	1648	1648	1648	50
493	20250213	122300	52747994	1649	1649	1649	1649	0
494	20250213	122200	52747994	1649	1649	1649	1649	0
495	20250213	122100	52747994	1649	1649	1649	1649	1
496	20250213	122000	52746345	1648	1648	1648	1648	0
497	20250213	121900	52746345	1648	1648	1648	1648	65
498	20250213	121800	52639225	1649	1649	1649	1649	0
499	20250213	121700	52639225	1649	1649	1649	1649	0
500	20250213	121600	52639225	1649	1649	1649	1649	1
501	20250213	121500	52637576	1648	1648	1648	1648	0
502	20250213	121400	52637576	1648	1648	1648	1648	605
503	20250213	121300	51640536	1649	1649	1649	1649	1
504	20250213	121200	51638887	1648	1648	1648	1648	0
505	20250213	121100	51638887	1648	1648	1648	1648	30
506	20250213	121000	51589447	1649	1649	1649	1649	0
507	20250213	120900	51589447	1649	1649	1649	1649	0
508	20250213	120800	51589447	1649	1649	1649	1649	0
509	20250213	120700	51589447	1649	1649	1649	1649	0
510	20250213	120600	51589447	1649	1649	1649	1649	2
511	20250213	120500	51586149	1649	1649	1649	1649	10
512	20250213	120400	51569659	1648	1648	1648	1648	0
513	20250213	120300	51569659	1648	1648	1648	1648	0
514	20250213	120200	51569659	1648	1649	1649	1648	330
515	20250213	120100	51025519	1649	1648	1649	1648	3
516	20250213	120000	51020574	1649	1649	1649	1649	0
517	20250213	115900	51020574	1649	1649	1649	1649	1
518	20250213	115800	51018925	1649	1649	1649	1649	0
519	20250213	115700	51018925	1649	1649	1649	1649	1
520	20250213	115600	51017276	1649	1649	1649	1649	19
521	20250213	115500	50985945	1649	1649	1649	1649	0
522	20250213	115400	50985945	1649	1649	1649	1649	0
523	20250213	115300	50985945	1649	1649	1649	1649	0
524	20250213	115200	50985945	1649	1649	1649	1649	0
525	20250213	115100	50985945	1649	1649	1649	1649	0
526	20250213	115000	50985945	1649	1649	1649	1649	1
527	20250213	114900	50984296	1648	1648	1648	1648	0
528	20250213	114800	50984296	1648	1648	1648	1648	9
529	20250213	114700	50969464	1648	1649	1649	1648	152
530	20250213	114600	50718868	1649	1649	1649	1649	0
531	20250213	114500	50718868	1649	1649	1649	1649	15
532	20250213	114400	50694133	1649	1649	1649	1649	0
533	20250213	114300	50694133	1649	1649	1649	1649	75
534	20250213	114200	50570458	1647	1647	1647	1647	11
535	20250213	114100	50552341	1649	1649	1649	1649	0
536	20250213	114000	50552341	1649	1649	1649	1649	100
537	20250213	113900	50387441	1648	1648	1648	1648	0
538	20250213	113800	50387441	1648	1648	1648	1648	0
539	20250213	113700	50387441	1648	1648	1648	1648	0
540	20250213	113600	50387441	1648	1648	1648	1648	0
541	20250213	113500	50387441	1648	1648	1648	1648	0
542	20250213	113400	50387441	1648	1648	1648	1648	0
543	20250213	113300	50387441	1648	1648	1648	1648	0
544	20250213	113200	50387441	1648	1648	1648	1648	0
545	20250213	113100	50387441	1648	1648	1648	1648	0
546	20250213	113000	50387441	1648	1648	1648	1648	17
547	20250213	112900	50359425	1649	1649	1649	1649	0
548	20250213	112800	50359425	1649	1649	1649	1649	0
549	20250213	112700	50359425	1649	1649	1649	1649	280
550	20250213	112600	49897705	1649	1649	1649	1649	3
551	20250213	112500	49892758	1647	1647	1647	1647	0
552	20250213	112400	49892758	1647	1647	1647	1647	0
553	20250213	112300	49892758	1647	1649	1649	1647	76
554	20250213	112200	49767566	1647	1647	1647	1647	14
555	20250213	112100	49744508	1657	1657	1657	1657	0
556	20250213	112000	49744508	1657	1657	1657	1657	0
557	20250213	111900	49744508	1657	1657	1657	1657	0
558	20250213	111800	49744508	1657	1657	1657	1657	0
559	20250213	111700	49744508	1657	1657	1657	1657	5
560	20250213	111600	49736223	1657	1657	1657	1657	0
561	20250213	111500	49736223	1657	1657	1657	1657	0
562	20250213	111400	49736223	1657	1657	1657	1657	0
563	20250213	111300	49736223	1657	1657	1657	1657	0
564	20250213	111200	49736223	1657	1657	1657	1657	0
565	20250213	111100	49736223	1657	1657	1657	1657	0
566	20250213	111000	49736223	1657	1657	1657	1657	1240
567	20250213	110900	47681543	1657	1657	1657	1657	0
568	20250213	110800	47681543	1657	1657	1657	1657	60
569	20250213	110700	47582123	1657	1657	1657	1657	0
570	20250213	110600	47582123	1657	1657	1657	1657	0
571	20250213	110500	47582123	1657	1657	1657	1657	0
572	20250213	110400	47582123	1657	1657	1657	1657	2
573	20250213	110300	47578809	1646	1646	1646	1646	0
574	20250213	110200	47578809	1646	1647	1647	1646	10
575	20250213	110100	47562342	1646	1646	1646	1646	0
576	20250213	110000	47562342	1646	1646	1646	1646	505
577	20250213	105900	46731112	1646	1646	1646	1646	100
578	20250213	105800	46566512	1646	1646	1646	1646	1
579	20250213	105700	46564866	1646	1645	1646	1645	114
580	20250213	105600	46377334	1645	1645	1645	1645	0
581	20250213	105500	46377334	1645	1645	1645	1645	1
582	20250213	105400	46375689	1643	1643	1643	1643	0
583	20250213	105300	46375689	1643	1643	1643	1643	77
584	20250213	105200	46249178	1641	1641	1641	1641	0
585	20250213	105100	46249178	1641	1641	1641	1641	129
586	20250213	105000	46037489	1640	1640	1640	1640	0
587	20250213	104900	46037489	1640	1640	1640	1640	73
588	20250213	104800	45917769	1640	1640	1640	1640	527
589	20250213	104700	45053489	1639	1639	1639	1639	0
590	20250213	104600	45053489	1639	1642	1642	1639	2415
591	20250213	104500	41095072	1643	1643	1643	1643	2
592	20250213	104400	41091786	1643	1643	1643	1643	1
593	20250213	104300	41090143	1640	1640	1640	1640	0
594	20250213	104200	41090143	1640	1640	1640	1640	300
595	20250213	104100	40598143	1640	1639	1640	1639	350
596	20250213	104000	40024379	1640	1640	1640	1640	0
597	20250213	103900	40024379	1640	1641	1641	1640	691
598	20250213	103800	38890839	1641	1641	1641	1641	960
599	20250213	103700	37315479	1643	1643	1643	1642	102
600	20250213	103600	37147977	1642	1645	1645	1642	322
601	20250213	103500	36619059	1645	1646	1646	1645	5
602	20250213	103400	36610830	1646	1646	1646	1646	1
603	20250213	103300	36609184	1643	1643	1643	1643	0
604	20250213	103200	36609184	1643	1643	1643	1643	0
605	20250213	103100	36609184	1643	1643	1643	1643	21
606	20250213	103000	36574681	1644	1646	1646	1644	581
607	20250213	102900	35618954	1646	1646	1646	1646	0
608	20250213	102800	35618954	1646	1648	1648	1645	752
609	20250213	102700	34380798	1648	1648	1648	1647	134
610	20250213	102600	34160088	1648	1647	1648	1647	138
611	20250213	102500	33932724	1647	1647	1647	1645	586
612	20250213	102400	32968510	1647	1647	1647	1647	70
613	20250213	102300	32853220	1645	1645	1645	1645	250
614	20250213	102200	32441970	1645	1648	1648	1645	103
615	20250213	102100	32272529	1645	1649	1649	1645	1591
616	20250213	102000	29652965	1650	1650	1650	1650	15
617	20250213	101900	29628215	1649	1654	1654	1649	124
618	20250213	101800	29423521	1654	1655	1656	1654	20
619	20250213	101700	29390436	1656	1656	1656	1656	0
620	20250213	101600	29390436	1656	1655	1656	1650	19
621	20250213	101500	29359043	1659	1659	1659	1659	0
622	20250213	101400	29359043	1659	1659	1659	1659	0
623	20250213	101300	29359043	1659	1659	1659	1659	0
624	20250213	101200	29359043	1659	1659	1659	1659	102
625	20250213	101100	29189825	1659	1659	1659	1659	0
626	20250213	101000	29189825	1659	1659	1659	1659	1
627	20250213	100900	29188166	1659	1659	1659	1659	3
628	20250213	100800	29183189	1659	1659	1659	1659	1
629	20250213	100700	29181530	1660	1660	1660	1660	0
630	20250213	100600	29181530	1660	1660	1660	1660	0
631	20250213	100500	29181530	1660	1660	1660	1660	0
632	20250213	100400	29181530	1660	1660	1660	1660	52
633	20250213	100300	29095210	1649	1649	1649	1649	0
634	20250213	100200	29095210	1649	1660	1660	1649	15
635	20250213	100100	29070464	1660	1660	1660	1660	0
636	20250213	100000	29070464	1660	1650	1660	1650	28
637	20250213	095900	29024254	1660	1649	1660	1649	3
638	20250213	095800	29019285	1660	1660	1660	1660	0
639	20250213	095700	29019285	1660	1649	1660	1649	103
640	20250213	095600	28848338	1649	1649	1649	1649	1
641	20250213	095500	28846689	1660	1660	1660	1660	0
642	20250213	095400	28846689	1660	1660	1660	1660	0
643	20250213	095300	28846689	1660	1660	1660	1660	0
644	20250213	095200	28846689	1660	1660	1660	1660	0
645	20250213	095100	28846689	1660	1660	1660	1660	0
646	20250213	095000	28846689	1660	1660	1660	1660	0
647	20250213	094900	28846689	1660	1660	1660	1660	11
648	20250213	094800	28828429	1659	1659	1659	1659	500
649	20250213	094700	27998929	1659	1659	1659	1659	0
650	20250213	094600	27998929	1659	1659	1659	1659	10
651	20250213	094500	27982339	1659	1658	1659	1658	21
652	20250213	094400	27947512	1650	1650	1650	1650	726
653	20250213	094300	26749612	1650	1650	1650	1646	1266
654	20250213	094200	24661092	1645	1645	1645	1645	1
655	20250213	094100	24659447	1645	1647	1647	1645	693
656	20250213	094000	23518781	1658	1658	1658	1658	1
657	20250213	093900	23517123	1658	1658	1658	1658	2
658	20250213	093800	23513807	1645	1645	1645	1645	868
659	20250213	093700	22085947	1651	1657	1657	1646	6348
660	20250213	093600	11599590	1660	1660	1660	1660	0
661	20250213	093500	11599590	1660	1659	1660	1658	469
662	20250213	093400	10821794	1660	1660	1660	1660	0
663	20250213	093300	10821794	1660	1660	1660	1659	329
664	20250213	093200	10275772	1660	1660	1660	1660	31
665	20250213	093100	10224312	1659	1659	1659	1659	90
666	20250213	093000	10075002	1660	1660	1660	1660	1
667	20250213	092900	10073342	1660	1660	1660	1660	2
668	20250213	092800	10070022	1660	1659	1660	1659	63
669	20250213	092700	9965445	1660	1661	1661	1660	875
670	20250213	092600	8512894	1672	1662	1672	1661	110
671	20250213	092500	8330163	1673	1672	1673	1672	321
672	20250213	092400	7793149	1673	1673	1673	1673	0
673	20250213	092300	7793149	1673	1672	1673	1672	358
674	20250213	092200	7194518	1673	1673	1673	1673	17
675	20250213	092100	7166077	1674	1660	1674	1660	70
676	20250213	092000	7049863	1674	1674	1674	1674	1
677	20250213	091900	7048189	1660	1660	1660	1660	113
678	20250213	091800	6860609	1677	1677	1677	1677	0
679	20250213	091700	6860609	1677	1677	1677	1677	0
680	20250213	091600	6860609	1677	1677	1678	1660	360
681	20250213	091500	6261355	1677	1677	1677	1677	1
682	20250213	091400	6259678	1659	1660	1678	1659	447
683	20250213	091300	5517643	1678	1661	1678	1661	862
684	20250213	091200	4085487	1678	1678	1678	1678	32
685	20250213	091100	4031791	1678	1659	1678	1659	13
686	20250213	091000	4010205	1678	1678	1678	1678	1
687	20250213	090900	4008527	1660	1660	1660	1660	72
688	20250213	090800	3889007	1679	1660	1679	1660	4
689	20250213	090700	3882348	1679	1679	1679	1679	0
690	20250213	090600	3882348	1679	1679	1679	1679	0
691	20250213	090500	3882348	1679	1667	1679	1667	2
692	20250213	090400	3879002	1679	1667	1679	1667	4
693	20250213	090300	3872322	1667	1679	1679	1667	2010
694	20250213	090200	515580	1679	1679	1679	1679	0
695	20250213	090100	515580	1679	1679	1679	1679	5
696	20250213	090000	507185	1685	1685	1685	1685	301