KissMeData/229000/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	205200	101218011	1860	1860	1860	1860	1186
3	20250213	205100	101218011	1860	1860	1860	1860	0
4	20250213	205000	101218011	1860	1860	1860	1860	0
5	20250213	204900	101218011	1860	1860	1860	1860	0
6	20250213	204800	101218011	1860	1860	1860	1860	0
7	20250213	204700	101218011	1860	1860	1860	1860	0
8	20250213	204600	101218011	1860	1860	1860	1860	0
9	20250213	204500	101218011	1860	1860	1860	1860	0
10	20250213	204400	101218011	1860	1860	1860	1860	0
11	20250213	204300	101218011	1860	1860	1860	1860	0
12	20250213	204200	101218011	1860	1860	1860	1860	0
13	20250213	204100	101218011	1860	1860	1860	1860	0
14	20250213	204000	101218011	1860	1860	1860	1860	0
15	20250213	203900	101218011	1860	1860	1860	1860	0
16	20250213	203800	101218011	1860	1860	1860	1860	0
17	20250213	203700	101218011	1860	1860	1860	1860	0
18	20250213	203600	101218011	1860	1860	1860	1860	0
19	20250213	203500	101218011	1860	1860	1860	1860	0
20	20250213	203400	101218011	1860	1860	1860	1860	0
21	20250213	203300	101218011	1860	1860	1860	1860	0
22	20250213	203200	101218011	1860	1860	1860	1860	0
23	20250213	203100	101218011	1860	1860	1860	1860	0
24	20250213	203000	101218011	1860	1860	1860	1860	0
25	20250213	202900	101218011	1860	1860	1860	1860	0
26	20250213	202800	101218011	1860	1860	1860	1860	0
27	20250213	202700	101218011	1860	1860	1860	1860	0
28	20250213	202600	101218011	1860	1860	1860	1860	0
29	20250213	202500	101218011	1860	1860	1860	1860	0
30	20250213	202400	101218011	1860	1860	1860	1860	0
31	20250213	202300	101218011	1860	1860	1860	1860	0
32	20250213	202200	101218011	1860	1860	1860	1860	1186
33	20250213	202100	101218011	1860	1860	1860	1860	0
34	20250213	202000	101218011	1860	1860	1860	1860	0
35	20250213	201900	101218011	1860	1860	1860	1860	0
36	20250213	201800	101218011	1860	1860	1860	1860	0
37	20250213	201700	101218011	1860	1860	1860	1860	0
38	20250213	201600	101218011	1860	1860	1860	1860	0
39	20250213	201500	101218011	1860	1860	1860	1860	0
40	20250213	201400	101218011	1860	1860	1860	1860	0
41	20250213	201300	101218011	1860	1860	1860	1860	0
42	20250213	201200	101218011	1860	1860	1860	1860	0
43	20250213	201100	101218011	1860	1860	1860	1860	0
44	20250213	201000	101218011	1860	1860	1860	1860	0
45	20250213	200900	101218011	1860	1860	1860	1860	0
46	20250213	200800	101218011	1860	1860	1860	1860	0
47	20250213	200700	101218011	1860	1860	1860	1860	0
48	20250213	200600	101218011	1860	1860	1860	1860	0
49	20250213	200500	101218011	1860	1860	1860	1860	0
50	20250213	200400	101218011	1860	1860	1860	1860	0
51	20250213	200300	101218011	1860	1860	1860	1860	0
52	20250213	200200	101218011	1860	1860	1860	1860	0
53	20250213	200100	101218011	1860	1860	1860	1860	0
54	20250213	200000	101218011	1860	1860	1860	1860	0
55	20250213	195900	101218011	1860	1860	1860	1860	0
56	20250213	195800	101218011	1860	1860	1860	1860	0
57	20250213	195700	101218011	1860	1860	1860	1860	0
58	20250213	195600	101218011	1860	1860	1860	1860	0
59	20250213	195500	101218011	1860	1860	1860	1860	0
60	20250213	195400	101218011	1860	1860	1860	1860	0
61	20250213	195300	101218011	1860	1860	1860	1860	0
62	20250213	195200	101218011	1860	1860	1860	1860	1186
63	20250213	195100	101218011	1860	1860	1860	1860	0
64	20250213	195000	101218011	1860	1860	1860	1860	0
65	20250213	194900	101218011	1860	1860	1860	1860	0
66	20250213	194800	101218011	1860	1860	1860	1860	0
67	20250213	194700	101218011	1860	1860	1860	1860	0
68	20250213	194600	101218011	1860	1860	1860	1860	0
69	20250213	194500	101218011	1860	1860	1860	1860	0
70	20250213	194400	101218011	1860	1860	1860	1860	0
71	20250213	194300	101218011	1860	1860	1860	1860	0
72	20250213	194200	101218011	1860	1860	1860	1860	0
73	20250213	194100	101218011	1860	1860	1860	1860	0
74	20250213	194000	101218011	1860	1860	1860	1860	0
75	20250213	193900	101218011	1860	1860	1860	1860	0
76	20250213	193800	101218011	1860	1860	1860	1860	0
77	20250213	193700	101218011	1860	1860	1860	1860	0
78	20250213	193600	101218011	1860	1860	1860	1860	0
79	20250213	193500	101218011	1860	1860	1860	1860	0
80	20250213	193400	101218011	1860	1860	1860	1860	0
81	20250213	193300	101218011	1860	1860	1860	1860	0
82	20250213	193200	101218011	1860	1860	1860	1860	0
83	20250213	193100	101218011	1860	1860	1860	1860	0
84	20250213	193000	101218011	1860	1860	1860	1860	0
85	20250213	192900	101218011	1860	1860	1860	1860	0
86	20250213	192800	101218011	1860	1860	1860	1860	0
87	20250213	192700	101218011	1860	1860	1860	1860	0
88	20250213	192600	101218011	1860	1860	1860	1860	0
89	20250213	192500	101218011	1860	1860	1860	1860	0
90	20250213	192400	101218011	1860	1860	1860	1860	0
91	20250213	192300	101218011	1860	1860	1860	1860	0
92	20250213	192200	101218011	1860	1860	1860	1860	1186
93	20250213	192100	101218011	1860	1860	1860	1860	0
94	20250213	192000	101218011	1860	1860	1860	1860	0
95	20250213	191900	101218011	1860	1860	1860	1860	0
96	20250213	191800	101218011	1860	1860	1860	1860	0
97	20250213	191700	101218011	1860	1860	1860	1860	0
98	20250213	191600	101218011	1860	1860	1860	1860	0
99	20250213	191500	101218011	1860	1860	1860	1860	0
100	20250213	191400	101218011	1860	1860	1860	1860	0
101	20250213	191300	101218011	1860	1860	1860	1860	0
102	20250213	191200	101218011	1860	1860	1860	1860	0
103	20250213	191100	101218011	1860	1860	1860	1860	0
104	20250213	191000	101218011	1860	1860	1860	1860	0
105	20250213	190900	101218011	1860	1860	1860	1860	0
106	20250213	190800	101218011	1860	1860	1860	1860	0
107	20250213	190700	101218011	1860	1860	1860	1860	0
108	20250213	190600	101218011	1860	1860	1860	1860	0
109	20250213	190500	101218011	1860	1860	1860	1860	0
110	20250213	190400	101218011	1860	1860	1860	1860	0
111	20250213	190300	101218011	1860	1860	1860	1860	0
112	20250213	190200	101218011	1860	1860	1860	1860	0
113	20250213	190100	101218011	1860	1860	1860	1860	0
114	20250213	190000	101218011	1860	1860	1860	1860	0
115	20250213	185900	101218011	1860	1860	1860	1860	0
116	20250213	185800	101218011	1860	1860	1860	1860	0
117	20250213	185700	101218011	1860	1860	1860	1860	0
118	20250213	185600	101218011	1860	1860	1860	1860	0
119	20250213	185500	101218011	1860	1860	1860	1860	0
120	20250213	185400	101218011	1860	1860	1860	1860	0
121	20250213	185300	101218011	1860	1860	1860	1860	0
122	20250213	185200	101218011	1860	1860	1860	1860	1186
123	20250213	185100	101218011	1860	1860	1860	1860	0
124	20250213	185000	101218011	1860	1860	1860	1860	0
125	20250213	184900	101218011	1860	1860	1860	1860	0
126	20250213	184800	101218011	1860	1860	1860	1860	0
127	20250213	184700	101218011	1860	1860	1860	1860	0
128	20250213	184600	101218011	1860	1860	1860	1860	0
129	20250213	184500	101218011	1860	1860	1860	1860	0
130	20250213	184400	101218011	1860	1860	1860	1860	0
131	20250213	184300	101218011	1860	1860	1860	1860	0
132	20250213	184200	101218011	1860	1860	1860	1860	0
133	20250213	184100	101218011	1860	1860	1860	1860	0
134	20250213	184000	101218011	1860	1860	1860	1860	0
135	20250213	183900	101218011	1860	1860	1860	1860	0
136	20250213	183800	101218011	1860	1860	1860	1860	0
137	20250213	183700	101218011	1860	1860	1860	1860	0
138	20250213	183600	101218011	1860	1860	1860	1860	0
139	20250213	183500	101218011	1860	1860	1860	1860	0
140	20250213	183400	101218011	1860	1860	1860	1860	0
141	20250213	183300	101218011	1860	1860	1860	1860	0
142	20250213	183200	101218011	1860	1860	1860	1860	0
143	20250213	183100	101218011	1860	1860	1860	1860	0
144	20250213	183000	101218011	1860	1860	1860	1860	0
145	20250213	182900	101218011	1860	1860	1860	1860	0
146	20250213	182800	101218011	1860	1860	1860	1860	0
147	20250213	182700	101218011	1860	1860	1860	1860	0
148	20250213	182600	101218011	1860	1860	1860	1860	0
149	20250213	182500	101218011	1860	1860	1860	1860	0
150	20250213	182400	101218011	1860	1860	1860	1860	0
151	20250213	182300	101218011	1860	1860	1860	1860	0
152	20250213	182200	101218011	1860	1860	1860	1860	1186
153	20250213	182100	101218011	1860	1860	1860	1860	0
154	20250213	182000	101218011	1860	1860	1860	1860	0
155	20250213	181900	101218011	1860	1860	1860	1860	0
156	20250213	181800	101218011	1860	1860	1860	1860	0
157	20250213	181700	101218011	1860	1860	1860	1860	0
158	20250213	181600	101218011	1860	1860	1860	1860	0
159	20250213	181500	101218011	1860	1860	1860	1860	0
160	20250213	181400	101218011	1860	1860	1860	1860	0
161	20250213	181300	101218011	1860	1860	1860	1860	0
162	20250213	181200	101218011	1860	1860	1860	1860	0
163	20250213	181100	101218011	1860	1860	1860	1860	0
164	20250213	181000	101218011	1860	1860	1860	1860	0
165	20250213	180900	101218011	1860	1860	1860	1860	0
166	20250213	180800	101218011	1860	1860	1860	1860	0
167	20250213	180700	101218011	1860	1860	1860	1860	0
168	20250213	180600	101218011	1860	1860	1860	1860	0
169	20250213	180500	101218011	1860	1860	1860	1860	0
170	20250213	180400	101218011	1860	1860	1860	1860	0
171	20250213	180300	101218011	1860	1860	1860	1860	0
172	20250213	180200	101218011	1860	1860	1860	1860	0
173	20250213	180100	101218011	1860	1860	1860	1860	0
174	20250213	180000	101218011	1860	1860	1860	1860	0
175	20250213	175900	101218011	1860	1860	1860	1860	0
176	20250213	175800	101218011	1860	1860	1860	1860	0
177	20250213	175700	101218011	1860	1860	1860	1860	0
178	20250213	175600	101218011	1860	1860	1860	1860	0
179	20250213	175500	101218011	1860	1860	1860	1860	0
180	20250213	175400	101218011	1860	1860	1860	1860	0
181	20250213	175300	101218011	1860	1860	1860	1860	0
182	20250213	175200	101218011	1860	1860	1860	1860	1186
183	20250213	175100	101218011	1860	1860	1860	1860	0
184	20250213	175000	101218011	1860	1860	1860	1860	0
185	20250213	174900	101218011	1860	1860	1860	1860	0
186	20250213	174800	101218011	1860	1860	1860	1860	0
187	20250213	174700	101218011	1860	1860	1860	1860	0
188	20250213	174600	101218011	1860	1860	1860	1860	0
189	20250213	174500	101218011	1860	1860	1860	1860	0
190	20250213	174400	101218011	1860	1860	1860	1860	0
191	20250213	174300	101218011	1860	1860	1860	1860	0
192	20250213	174200	101218011	1860	1860	1860	1860	0
193	20250213	174100	101218011	1860	1860	1860	1860	0
194	20250213	174000	101218011	1860	1860	1860	1860	0
195	20250213	173900	101218011	1860	1860	1860	1860	0
196	20250213	173800	101218011	1860	1860	1860	1860	0
197	20250213	173700	101218011	1860	1860	1860	1860	0
198	20250213	173600	101218011	1860	1860	1860	1860	0
199	20250213	173500	101218011	1860	1860	1860	1860	0
200	20250213	173400	101218011	1860	1860	1860	1860	0
201	20250213	173300	101218011	1860	1860	1860	1860	0
202	20250213	173200	101218011	1860	1860	1860	1860	0
203	20250213	173100	101218011	1860	1860	1860	1860	0
204	20250213	173000	101218011	1860	1860	1860	1860	0
205	20250213	172900	101218011	1860	1860	1860	1860	0
206	20250213	172800	101218011	1860	1860	1860	1860	0
207	20250213	172700	101218011	1860	1860	1860	1860	0
208	20250213	172600	101218011	1860	1860	1860	1860	0
209	20250213	172500	101218011	1860	1860	1860	1860	0
210	20250213	172400	101218011	1860	1860	1860	1860	0
211	20250213	172300	101218011	1860	1860	1860	1860	0
212	20250213	172200	101218011	1860	1860	1860	1860	1186
213	20250213	172100	101218011	1860	1860	1860	1860	0
214	20250213	172000	101218011	1860	1860	1860	1860	0
215	20250213	171900	101218011	1860	1860	1860	1860	0
216	20250213	171800	101218011	1860	1860	1860	1860	0
217	20250213	171700	101218011	1860	1860	1860	1860	0
218	20250213	171600	101218011	1860	1860	1860	1860	0
219	20250213	171500	101218011	1860	1860	1860	1860	0
220	20250213	171400	101218011	1860	1860	1860	1860	0
221	20250213	171300	101218011	1860	1860	1860	1860	0
222	20250213	171200	101218011	1860	1860	1860	1860	0
223	20250213	171100	101218011	1860	1860	1860	1860	0
224	20250213	171000	101218011	1860	1860	1860	1860	0
225	20250213	170900	101218011	1860	1860	1860	1860	0
226	20250213	170800	101218011	1860	1860	1860	1860	0
227	20250213	170700	101218011	1860	1860	1860	1860	0
228	20250213	170600	101218011	1860	1860	1860	1860	0
229	20250213	170500	101218011	1860	1860	1860	1860	0
230	20250213	170400	101218011	1860	1860	1860	1860	0
231	20250213	170300	101218011	1860	1860	1860	1860	0
232	20250213	170200	101218011	1860	1860	1860	1860	0
233	20250213	170100	101218011	1860	1860	1860	1860	0
234	20250213	170000	101218011	1860	1860	1860	1860	0
235	20250213	165900	101218011	1860	1860	1860	1860	0
236	20250213	165800	101218011	1860	1860	1860	1860	0
237	20250213	165700	101218011	1860	1860	1860	1860	0
238	20250213	165600	101218011	1860	1860	1860	1860	0
239	20250213	165500	101218011	1860	1860	1860	1860	0
240	20250213	165400	101218011	1860	1860	1860	1860	0
241	20250213	165300	101218011	1860	1860	1860	1860	0
242	20250213	165200	101218011	1860	1860	1860	1860	1186
243	20250213	165100	101218011	1860	1860	1860	1860	0
244	20250213	165000	101218011	1860	1860	1860	1860	0
245	20250213	164900	101218011	1860	1860	1860	1860	0
246	20250213	164800	101218011	1860	1860	1860	1860	0
247	20250213	164700	101218011	1860	1860	1860	1860	0
248	20250213	164600	101218011	1860	1860	1860	1860	0
249	20250213	164500	101218011	1860	1860	1860	1860	0
250	20250213	164400	101218011	1860	1860	1860	1860	0
251	20250213	164300	101218011	1860	1860	1860	1860	0
252	20250213	164200	101218011	1860	1860	1860	1860	0
253	20250213	164100	101218011	1860	1860	1860	1860	0
254	20250213	164000	101218011	1860	1860	1860	1860	0
255	20250213	163900	101218011	1860	1860	1860	1860	0
256	20250213	163800	101218011	1860	1860	1860	1860	0
257	20250213	163700	101218011	1860	1860	1860	1860	0
258	20250213	163600	101218011	1860	1860	1860	1860	0
259	20250213	163500	101218011	1860	1860	1860	1860	0
260	20250213	163400	101218011	1860	1860	1860	1860	0
261	20250213	163300	101218011	1860	1860	1860	1860	0
262	20250213	163200	101218011	1860	1860	1860	1860	0
263	20250213	163100	101218011	1860	1860	1860	1860	0
264	20250213	163000	101218011	1860	1860	1860	1860	0
265	20250213	162900	101218011	1860	1860	1860	1860	0
266	20250213	162800	101218011	1860	1860	1860	1860	0
267	20250213	162700	101218011	1860	1860	1860	1860	0
268	20250213	162600	101218011	1860	1860	1860	1860	0
269	20250213	162500	101218011	1860	1860	1860	1860	0
270	20250213	162400	101218011	1860	1860	1860	1860	0
271	20250213	162300	101218011	1860	1860	1860	1860	0
272	20250213	162200	101218011	1860	1860	1860	1860	1186
273	20250213	162100	101218011	1860	1860	1860	1860	0
274	20250213	162000	101218011	1860	1860	1860	1860	0
275	20250213	161900	101218011	1860	1860	1860	1860	0
276	20250213	161800	101218011	1860	1860	1860	1860	0
277	20250213	161700	101218011	1860	1860	1860	1860	0
278	20250213	161600	101218011	1860	1860	1860	1860	0
279	20250213	161500	101218011	1860	1860	1860	1860	0
280	20250213	161400	101218011	1860	1860	1860	1860	0
281	20250213	161300	101218011	1860	1860	1860	1860	0
282	20250213	161200	101218011	1860	1860	1860	1860	0
283	20250213	161100	101218011	1860	1860	1860	1860	0
284	20250213	161000	101218011	1860	1860	1860	1860	0
285	20250213	160900	101218011	1860	1860	1860	1860	0
286	20250213	160800	101218011	1860	1860	1860	1860	0
287	20250213	160700	101218011	1860	1860	1860	1860	0
288	20250213	160600	101218011	1860	1860	1860	1860	0
289	20250213	160500	101218011	1860	1860	1860	1860	0
290	20250213	160400	101218011	1860	1860	1860	1860	0
291	20250213	160300	101218011	1860	1860	1860	1860	0
292	20250213	160200	101218011	1860	1860	1860	1860	0
293	20250213	160100	101218011	1860	1860	1860	1860	0
294	20250213	160000	101218011	1860	1860	1860	1860	0
295	20250213	155900	101218011	1860	1860	1860	1860	0
296	20250213	155800	101218011	1860	1860	1860	1860	0
297	20250213	155700	101218011	1860	1860	1860	1860	0
298	20250213	155600	101218011	1860	1860	1860	1860	0
299	20250213	155500	101218011	1860	1860	1860	1860	0
300	20250213	155400	101218011	1860	1860	1860	1860	0
301	20250213	155300	101218011	1860	1860	1860	1860	0
302	20250213	155200	101218011	1860	1860	1860	1860	1186
303	20250213	155100	101218011	1860	1860	1860	1860	0
304	20250213	155000	101218011	1860	1860	1860	1860	0
305	20250213	154900	101218011	1860	1860	1860	1860	0
306	20250213	154800	101218011	1860	1860	1860	1860	0
307	20250213	154700	101218011	1860	1860	1860	1860	0
308	20250213	154600	101218011	1860	1860	1860	1860	0
309	20250213	154500	101218011	1860	1860	1860	1860	0
310	20250213	154400	101218011	1860	1860	1860	1860	0
311	20250213	154300	101218011	1860	1860	1860	1860	0
312	20250213	154200	101218011	1860	1860	1860	1860	0
313	20250213	154100	101218011	1860	1860	1860	1860	0
314	20250213	154000	101218011	1860	1860	1860	1860	0
315	20250213	153900	101218011	1860	1860	1860	1860	0
316	20250213	153800	101218011	1860	1860	1860	1860	0
317	20250213	153700	101218011	1860	1860	1860	1860	0
318	20250213	153600	101218011	1860	1860	1860	1860	0
319	20250213	153500	101218011	1860	1860	1860	1860	0
320	20250213	153400	101218011	1860	1860	1860	1860	0
321	20250213	153300	101218011	1860	1860	1860	1860	0
322	20250213	153200	101218011	1860	1860	1860	1860	0
323	20250213	153100	101218011	1860	1860	1860	1860	0
324	20250213	153000	101218011	1860	1860	1860	1860	1186
325	20250213	152900	99012051	1860	1860	1860	1860	0
326	20250213	152800	99012051	1860	1860	1860	1860	0
327	20250213	152700	99012051	1860	1860	1860	1860	0
328	20250213	152600	99012051	1860	1860	1860	1860	0
329	20250213	152500	99012051	1860	1860	1860	1860	0
330	20250213	152400	99012051	1860	1860	1860	1860	0
331	20250213	152300	99012051	1860	1860	1860	1860	0
332	20250213	152200	99012051	1860	1860	1860	1860	0
333	20250213	152100	99012051	1860	1860	1860	1860	0
334	20250213	152000	99012051	1860	1860	1860	1860	0
335	20250213	151900	99012051	1860	1860	1860	1860	0
336	20250213	151800	99012051	1860	1860	1860	1860	0
337	20250213	151700	99012051	1860	1860	1860	1860	10
338	20250213	151600	98993451	1845	1845	1845	1845	0
339	20250213	151500	98993451	1845	1845	1845	1845	0
340	20250213	151400	98993451	1845	1845	1845	1845	30
341	20250213	151300	98938101	1845	1845	1845	1845	60
342	20250213	151200	98827401	1843	1850	1850	1843	1082
343	20250213	151100	96830779	1860	1860	1860	1860	0
344	20250213	151000	96830779	1860	1860	1860	1860	10
345	20250213	150900	96812179	1860	1860	1860	1860	10
346	20250213	150800	96793579	1860	1860	1860	1860	3
347	20250213	150700	96787999	1860	1860	1860	1860	10
348	20250213	150600	96769399	1860	1860	1860	1860	0
349	20250213	150500	96769399	1860	1860	1860	1860	0
350	20250213	150400	96769399	1860	1860	1860	1860	0
351	20250213	150300	96769399	1860	1860	1860	1860	0
352	20250213	150200	96769399	1860	1860	1860	1860	0
353	20250213	150100	96769399	1860	1860	1860	1860	50
354	20250213	150000	96676399	1860	1860	1860	1860	0
355	20250213	145900	96676399	1860	1860	1860	1860	9
356	20250213	145800	96659659	1860	1860	1860	1860	11
357	20250213	145700	96639199	1860	1860	1860	1860	10
358	20250213	145600	96620599	1860	1860	1860	1860	0
359	20250213	145500	96620599	1860	1859	1860	1859	20
360	20250213	145400	96583409	1848	1847	1861	1847	29
361	20250213	145300	96529778	1847	1847	1847	1847	0
362	20250213	145200	96529778	1847	1847	1847	1847	0
363	20250213	145100	96529778	1847	1847	1847	1847	11
364	20250213	145000	96509461	1847	1847	1847	1847	0
365	20250213	144900	96509461	1847	1847	1847	1847	180
366	20250213	144800	96177001	1847	1847	1847	1847	212
367	20250213	144700	95785437	1850	1850	1851	1850	361
368	20250213	144600	95117567	1850	1850	1850	1850	30
369	20250213	144500	95062067	1850	1850	1850	1850	30
370	20250213	144400	95006567	1845	1845	1845	1845	0
371	20250213	144300	95006567	1845	1845	1845	1845	0
372	20250213	144200	95006567	1845	1845	1845	1845	233
373	20250213	144100	94576682	1850	1850	1850	1850	5
374	20250213	144000	94567432	1850	1845	1850	1845	12
375	20250213	143900	94545237	1850	1850	1850	1850	0
376	20250213	143800	94545237	1850	1850	1850	1850	0
377	20250213	143700	94545237	1850	1850	1850	1850	0
378	20250213	143600	94545237	1850	1850	1850	1850	0
379	20250213	143500	94545237	1850	1850	1850	1850	0
380	20250213	143400	94545237	1850	1849	1850	1849	810
381	20250213	143300	93047257	1850	1850	1850	1850	0
382	20250213	143200	93047257	1850	1850	1850	1850	0
383	20250213	143100	93047257	1850	1850	1850	1850	3
384	20250213	143000	93041707	1850	1850	1850	1850	0
385	20250213	142900	93041707	1850	1850	1850	1850	0
386	20250213	142800	93041707	1850	1850	1850	1850	0
387	20250213	142700	93041707	1850	1850	1850	1850	0
388	20250213	142600	93041707	1850	1850	1850	1850	5
389	20250213	142500	93032457	1850	1850	1850	1850	0
390	20250213	142400	93032457	1850	1850	1850	1850	0
391	20250213	142300	93032457	1850	1850	1850	1850	0
392	20250213	142200	93032457	1850	1850	1850	1850	0
393	20250213	142100	93032457	1850	1850	1850	1850	0
394	20250213	142000	93032457	1850	1843	1850	1842	2000
395	20250213	141900	89340357	1841	1841	1841	1841	0
396	20250213	141800	89340357	1841	1841	1841	1841	0
397	20250213	141700	89340357	1841	1841	1841	1841	0
398	20250213	141600	89340357	1841	1841	1841	1841	0
399	20250213	141500	89340357	1841	1841	1841	1841	0
400	20250213	141400	89340357	1841	1842	1842	1841	1000
401	20250213	141300	87499027	1842	1842	1842	1842	0
402	20250213	141200	87499027	1842	1842	1842	1842	0
403	20250213	141100	87499027	1842	1845	1845	1842	1544
404	20250213	141000	84653390	1845	1845	1845	1845	0
405	20250213	140900	84653390	1845	1845	1845	1845	0
406	20250213	140800	84653390	1845	1845	1845	1845	0
407	20250213	140700	84653390	1845	1845	1845	1845	0
408	20250213	140600	84653390	1845	1845	1845	1845	50
409	20250213	140500	84561140	1851	1851	1851	1851	0
410	20250213	140400	84561140	1851	1851	1851	1851	30
411	20250213	140300	84505610	1845	1845	1845	1845	22
412	20250213	140200	84465020	1845	1845	1845	1845	0
413	20250213	140100	84465020	1845	1845	1845	1845	0
414	20250213	140000	84465020	1845	1846	1846	1845	347
415	20250213	135900	83824791	1846	1846	1846	1846	270
416	20250213	135800	83326371	1846	1846	1846	1846	0
417	20250213	135700	83326371	1846	1850	1850	1846	32
418	20250213	135600	83267275	1851	1851	1851	1851	0
419	20250213	135500	83267275	1851	1851	1851	1851	0
420	20250213	135400	83267275	1851	1850	1851	1850	105
421	20250213	135300	83073020	1851	1851	1851	1851	106
422	20250213	135200	82876814	1851	1851	1851	1851	0
423	20250213	135100	82876814	1851	1851	1851	1851	231
424	20250213	135000	82449233	1854	1854	1854	1854	0
425	20250213	134900	82449233	1854	1854	1854	1854	0
426	20250213	134800	82449233	1854	1854	1854	1854	500
427	20250213	134700	81522233	1854	1854	1854	1854	500
428	20250213	134600	80595233	1863	1863	1863	1863	0
429	20250213	134500	80595233	1863	1863	1863	1863	0
430	20250213	134400	80595233	1863	1863	1863	1863	0
431	20250213	134300	80595233	1863	1863	1863	1863	0
432	20250213	134200	80595233	1863	1863	1863	1863	167
433	20250213	134100	80284112	1863	1863	1863	1863	0
434	20250213	134000	80284112	1863	1863	1863	1863	108
435	20250213	133900	80082908	1863	1863	1863	1863	5
436	20250213	133800	80073593	1863	1863	1863	1863	0
437	20250213	133700	80073593	1863	1863	1863	1863	0
438	20250213	133600	80073593	1863	1863	1863	1863	18
439	20250213	133500	80040059	1863	1863	1863	1863	20
440	20250213	133400	80002799	1851	1851	1851	1851	0
441	20250213	133300	80002799	1851	1851	1851	1851	0
442	20250213	133200	80002799	1851	1851	1851	1851	0
443	20250213	133100	80002799	1851	1851	1851	1851	60
444	20250213	133000	79891739	1863	1863	1863	1863	0
445	20250213	132900	79891739	1863	1863	1863	1863	10
446	20250213	132800	79873109	1863	1863	1863	1863	0
447	20250213	132700	79873109	1863	1863	1863	1863	20
448	20250213	132600	79835849	1863	1861	1863	1861	20
449	20250213	132500	79798608	1851	1851	1851	1851	0
450	20250213	132400	79798608	1851	1851	1851	1851	0
451	20250213	132300	79798608	1851	1851	1851	1851	92
452	20250213	132200	79628316	1861	1861	1861	1861	0
453	20250213	132100	79628316	1861	1861	1861	1861	0
454	20250213	132000	79628316	1861	1861	1861	1861	1
455	20250213	131900	79626455	1862	1862	1862	1862	0
456	20250213	131800	79626455	1862	1862	1862	1862	0
457	20250213	131700	79626455	1862	1862	1862	1862	0
458	20250213	131600	79626455	1862	1862	1862	1862	0
459	20250213	131500	79626455	1862	1862	1862	1862	1
460	20250213	131400	79624593	1862	1862	1862	1862	30
461	20250213	131300	79568733	1850	1850	1850	1850	0
462	20250213	131200	79568733	1850	1850	1850	1850	0
463	20250213	131100	79568733	1850	1850	1850	1850	0
464	20250213	131000	79568733	1850	1850	1850	1850	0
465	20250213	130900	79568733	1850	1850	1850	1850	0
466	20250213	130800	79568733	1850	1850	1850	1850	0
467	20250213	130700	79568733	1850	1850	1850	1850	0
468	20250213	130600	79568733	1850	1850	1850	1850	0
469	20250213	130500	79568733	1850	1850	1850	1850	7
470	20250213	130400	79555783	1850	1850	1850	1850	0
471	20250213	130300	79555783	1850	1850	1850	1850	0
472	20250213	130200	79555783	1850	1850	1850	1850	0
473	20250213	130100	79555783	1850	1850	1850	1850	7
474	20250213	130000	79542833	1851	1851	1851	1851	21
475	20250213	125900	79503962	1851	1851	1851	1851	3
476	20250213	125800	79498409	1851	1851	1851	1851	320
477	20250213	125700	78906089	1852	1852	1852	1852	0
478	20250213	125600	78906089	1852	1852	1852	1852	0
479	20250213	125500	78906089	1852	1852	1852	1852	171
480	20250213	125400	78589397	1852	1852	1852	1852	0
481	20250213	125300	78589397	1852	1852	1852	1852	1
482	20250213	125200	78587545	1852	1852	1852	1852	0
483	20250213	125100	78587545	1852	1852	1852	1852	0
484	20250213	125000	78587545	1852	1852	1852	1852	0
485	20250213	124900	78587545	1852	1852	1852	1852	0
486	20250213	124800	78587545	1852	1852	1852	1852	0
487	20250213	124700	78587545	1852	1853	1853	1852	100
488	20250213	124600	78402344	1852	1852	1852	1852	0
489	20250213	124500	78402344	1852	1852	1852	1852	0
490	20250213	124400	78402344	1852	1852	1852	1852	841
491	20250213	124300	76844812	1852	1852	1852	1852	0
492	20250213	124200	76844812	1852	1852	1852	1852	0
493	20250213	124100	76844812	1852	1852	1852	1852	35
494	20250213	124000	76779992	1862	1862	1862	1862	0
495	20250213	123900	76779992	1862	1862	1862	1862	0
496	20250213	123800	76779992	1862	1862	1862	1862	0
497	20250213	123700	76779992	1862	1862	1862	1862	0
498	20250213	123600	76779992	1862	1861	1862	1861	10
499	20250213	123500	76761377	1846	1846	1846	1846	0
500	20250213	123400	76761377	1846	1846	1846	1846	0
501	20250213	123300	76761377	1846	1846	1846	1846	154
502	20250213	123200	76477093	1846	1846	1846	1846	46
503	20250213	123100	76392177	1845	1845	1845	1845	0
504	20250213	123000	76392177	1845	1845	1845	1845	0
505	20250213	122900	76392177	1845	1845	1845	1845	0
506	20250213	122800	76392177	1845	1851	1851	1845	600
507	20250213	122700	75284560	1862	1862	1862	1862	0
508	20250213	122600	75284560	1862	1862	1862	1862	0
509	20250213	122500	75284560	1862	1862	1862	1862	0
510	20250213	122400	75284560	1862	1862	1862	1862	0
511	20250213	122300	75284560	1862	1862	1862	1862	0
512	20250213	122200	75284560	1862	1862	1862	1862	0
513	20250213	122100	75284560	1862	1862	1862	1862	4
514	20250213	122000	75277112	1862	1862	1862	1862	0
515	20250213	121900	75277112	1862	1862	1862	1862	20
516	20250213	121800	75239872	1862	1862	1862	1862	0
517	20250213	121700	75239872	1862	1862	1862	1862	0
518	20250213	121600	75239872	1862	1862	1862	1862	0
519	20250213	121500	75239872	1862	1862	1862	1862	0
520	20250213	121400	75239872	1862	1861	1862	1861	10
521	20250213	121300	75221258	1862	1862	1862	1862	0
522	20250213	121200	75221258	1862	1862	1862	1862	0
523	20250213	121100	75221258	1862	1862	1862	1862	0
524	20250213	121000	75221258	1862	1862	1862	1862	0
525	20250213	120900	75221258	1862	1862	1862	1862	0
526	20250213	120800	75221258	1862	1862	1862	1862	0
527	20250213	120700	75221258	1862	1862	1862	1862	0
528	20250213	120600	75221258	1862	1862	1862	1862	0
529	20250213	120500	75221258	1862	1845	1862	1845	2
530	20250213	120400	75217551	1864	1864	1864	1864	0
531	20250213	120300	75217551	1864	1864	1864	1864	0
532	20250213	120200	75217551	1864	1864	1864	1864	0
533	20250213	120100	75217551	1864	1864	1864	1864	20
534	20250213	120000	75180271	1864	1864	1864	1864	0
535	20250213	115900	75180271	1864	1864	1864	1864	5
536	20250213	115800	75170951	1864	1864	1864	1864	0
537	20250213	115700	75170951	1864	1864	1864	1864	0
538	20250213	115600	75170951	1864	1845	1864	1835	39
539	20250213	115500	75099094	1863	1863	1863	1863	0
540	20250213	115400	75099094	1863	1863	1863	1863	2
541	20250213	115300	75095368	1864	1864	1864	1864	0
542	20250213	115200	75095368	1864	1864	1864	1864	0
543	20250213	115100	75095368	1864	1864	1864	1864	0
544	20250213	115000	75095368	1864	1864	1864	1864	0
545	20250213	114900	75095368	1864	1864	1864	1864	102
546	20250213	114800	74905240	1864	1864	1864	1864	6
547	20250213	114700	74894056	1864	1864	1864	1864	0
548	20250213	114600	74894056	1864	1846	1864	1846	27
549	20250213	114500	74844145	1846	1858	1858	1827	3475
550	20250213	114400	68443269	1869	1869	1869	1869	0
551	20250213	114300	68443269	1869	1869	1869	1869	0
552	20250213	114200	68443269	1869	1869	1869	1869	0
553	20250213	114100	68443269	1869	1858	1869	1858	11
554	20250213	114000	68422765	1869	1869	1869	1869	0
555	20250213	113900	68422765	1869	1869	1869	1869	2
556	20250213	113800	68419027	1870	1870	1870	1870	0
557	20250213	113700	68419027	1870	1870	1870	1870	0
558	20250213	113600	68419027	1870	1870	1870	1870	0
559	20250213	113500	68419027	1870	1870	1870	1870	0
560	20250213	113400	68419027	1870	1870	1870	1870	0
561	20250213	113300	68419027	1870	1870	1870	1870	0
562	20250213	113200	68419027	1870	1870	1870	1870	0
563	20250213	113100	68419027	1870	1870	1870	1870	0
564	20250213	113000	68419027	1870	1870	1870	1870	0
565	20250213	112900	68419027	1870	1870	1870	1870	0
566	20250213	112800	68419027	1870	1870	1870	1870	0
567	20250213	112700	68419027	1870	1870	1870	1870	0
568	20250213	112600	68419027	1870	1870	1870	1870	0
569	20250213	112500	68419027	1870	1870	1870	1870	0
570	20250213	112400	68419027	1870	1870	1870	1870	0
571	20250213	112300	68419027	1870	1869	1870	1869	5
572	20250213	112200	68409678	1873	1873	1873	1873	0
573	20250213	112100	68409678	1873	1873	1873	1873	0
574	20250213	112000	68409678	1873	1873	1873	1873	0
575	20250213	111900	68409678	1873	1873	1873	1873	0
576	20250213	111800	68409678	1873	1873	1873	1873	0
577	20250213	111700	68409678	1873	1873	1873	1873	0
578	20250213	111600	68409678	1873	1873	1873	1873	0
579	20250213	111500	68409678	1873	1873	1873	1873	0
580	20250213	111400	68409678	1873	1873	1873	1873	0
581	20250213	111300	68409678	1873	1873	1873	1873	0
582	20250213	111200	68409678	1873	1873	1873	1873	0
583	20250213	111100	68409678	1873	1873	1873	1873	0
584	20250213	111000	68409678	1873	1873	1873	1873	0
585	20250213	110900	68409678	1873	1868	1873	1868	10
586	20250213	110800	68390960	1850	1850	1850	1850	0
587	20250213	110700	68390960	1850	1850	1850	1850	0
588	20250213	110600	68390960	1850	1850	1850	1850	500
589	20250213	110500	67465960	1851	1851	1851	1851	0
590	20250213	110400	67465960	1851	1851	1851	1851	9
591	20250213	110300	67449301	1868	1850	1868	1850	11
592	20250213	110200	67428771	1850	1850	1850	1850	0
593	20250213	110100	67428771	1850	1850	1850	1850	0
594	20250213	110000	67428771	1850	1850	1850	1850	0
595	20250213	105900	67428771	1850	1850	1850	1850	0
596	20250213	105800	67428771	1850	1850	1850	1850	20
597	20250213	105700	67391771	1850	1850	1850	1850	0
598	20250213	105600	67391771	1850	1850	1850	1850	0
599	20250213	105500	67391771	1850	1850	1850	1850	0
600	20250213	105400	67391771	1850	1850	1850	1850	0
601	20250213	105300	67391771	1850	1850	1850	1850	0
602	20250213	105200	67391771	1850	1850	1850	1850	0
603	20250213	105100	67391771	1850	1850	1850	1850	291
604	20250213	105000	66853421	1866	1866	1866	1866	0
605	20250213	104900	66853421	1866	1866	1866	1866	1175
606	20250213	104800	64660871	1866	1866	1866	1866	0
607	20250213	104700	64660871	1866	1866	1866	1866	0
608	20250213	104600	64660871	1866	1866	1866	1866	20
609	20250213	104500	64623551	1866	1866	1866	1866	0
610	20250213	104400	64623551	1866	1866	1866	1866	0
611	20250213	104300	64623551	1866	1866	1866	1866	200
612	20250213	104200	64250351	1866	1861	1866	1861	3000
613	20250213	104100	58652492	1861	1861	1861	1861	0
614	20250213	104000	58652492	1861	1861	1861	1861	0
615	20250213	103900	58652492	1861	1861	1861	1861	50
616	20250213	103800	58559442	1861	1861	1861	1861	1
617	20250213	103700	58557581	1861	1861	1861	1861	4
618	20250213	103600	58550137	1863	1850	1863	1850	180
619	20250213	103500	58216039	1850	1847	1850	1847	139
620	20250213	103400	57958902	1844	1844	1844	1844	0
621	20250213	103300	57958902	1844	1844	1844	1844	96
622	20250213	103200	57781878	1844	1834	1844	1834	6861
623	20250213	103100	45157752	1829	1829	1829	1829	0
624	20250213	103000	45157752	1829	1829	1829	1829	1
625	20250213	102900	45155923	1834	1834	1834	1834	0
626	20250213	102800	45155923	1834	1834	1834	1834	30
627	20250213	102700	45100903	1834	1834	1834	1834	0
628	20250213	102600	45100903	1834	1834	1834	1834	20
629	20250213	102500	45064223	1834	1834	1834	1834	0
630	20250213	102400	45064223	1834	1834	1834	1834	1
631	20250213	102300	45062389	1834	1834	1834	1834	82
632	20250213	102200	44912001	1834	1834	1834	1834	11
633	20250213	102100	44891827	1826	1826	1826	1826	0
634	20250213	102000	44891827	1826	1825	1827	1825	116
635	20250213	101900	44680064	1822	1822	1822	1822	0
636	20250213	101800	44680064	1822	1822	1822	1822	0
637	20250213	101700	44680064	1822	1822	1822	1822	0
638	20250213	101600	44680064	1822	1822	1822	1822	0
639	20250213	101500	44680064	1822	1824	1824	1822	486
640	20250213	101400	43794359	1822	1822	1822	1822	0
641	20250213	101300	43794359	1822	1822	1822	1822	0
642	20250213	101200	43794359	1822	1822	1822	1822	0
643	20250213	101100	43794359	1822	1824	1824	1822	3
644	20250213	101000	43788890	1839	1839	1839	1839	0
645	20250213	100900	43788890	1839	1839	1839	1839	0
646	20250213	100800	43788890	1839	1839	1839	1839	60
647	20250213	100700	43678550	1839	1839	1839	1839	0
648	20250213	100600	43678550	1839	1839	1839	1839	16
649	20250213	100500	43649126	1822	1822	1822	1822	0
650	20250213	100400	43649126	1822	1822	1822	1822	205
651	20250213	100300	43275616	1822	1823	1823	1822	1443
652	20250213	100200	40646287	1823	1823	1823	1823	0
653	20250213	100100	40646287	1823	1823	1823	1823	24
654	20250213	100000	40602535	1823	1839	1840	1823	901
655	20250213	095900	38945266	1822	1824	1824	1822	200
656	20250213	095800	38580863	1822	1825	1825	1822	400
657	20250213	095700	37851637	1824	1824	1824	1824	0
658	20250213	095600	37851637	1824	1824	1824	1824	0
659	20250213	095500	37851637	1824	1827	1827	1824	790
660	20250213	095400	36410094	1824	1824	1824	1824	0
661	20250213	095300	36410094	1824	1824	1824	1824	0
662	20250213	095200	36410094	1824	1824	1824	1824	0
663	20250213	095100	36410094	1824	1826	1826	1824	107
664	20250213	095000	36214739	1823	1838	1838	1823	60
665	20250213	094900	36105239	1822	1839	1840	1822	150
666	20250213	094800	35829377	1839	1839	1839	1839	0
667	20250213	094700	35829377	1839	1839	1839	1839	0
668	20250213	094600	35829377	1839	1839	1839	1839	1
669	20250213	094500	35827538	1840	1836	1840	1836	500
670	20250213	094400	34907632	1830	1836	1836	1830	602
671	20250213	094300	33805858	1836	1835	1836	1811	3186
672	20250213	094200	27985987	1835	1838	1838	1832	596
673	20250213	094100	26891864	1838	1840	1840	1838	12
674	20250213	094000	26869787	1840	1845	1847	1840	2331
675	20250213	093900	22572708	1843	1845	1845	1843	510
676	20250213	093800	21632638	1843	1843	1843	1843	5
677	20250213	093700	21623423	1842	1842	1842	1842	0
678	20250213	093600	21623423	1842	1850	1850	1842	36
679	20250213	093500	21556839	1850	1845	1850	1844	813
680	20250213	093400	20055734	1847	1847	1847	1847	500
681	20250213	093300	19132234	1847	1851	1851	1847	3424
682	20250213	093200	12797383	1851	1854	1854	1851	319
683	20250213	093100	12206620	1855	1857	1857	1855	79
684	20250213	093000	12060073	1871	1863	1871	1860	1106
685	20250213	092900	9993614	1875	1877	1877	1875	336
686	20250213	092800	9363414	1882	1882	1882	1882	0
687	20250213	092700	9363414	1882	1882	1882	1882	0
688	20250213	092600	9363414	1882	1882	1882	1882	0
689	20250213	092500	9363414	1882	1881	1882	1881	20
690	20250213	092400	9325784	1881	1852	1881	1852	137
691	20250213	092300	9070856	1852	1852	1852	1852	635
692	20250213	092200	7894836	1852	1857	1857	1852	700
693	20250213	092100	6596799	1860	1860	1860	1860	1140
694	20250213	092000	4476399	1860	1860	1860	1860	0
695	20250213	091900	4476399	1860	1860	1860	1860	1
696	20250213	091800	4474539	1863	1866	1866	1863	637
697	20250213	091700	3286510	1866	1868	1868	1866	247
698	20250213	091600	2825194	1870	1870	1870	1870	37
699	20250213	091500	2756004	1870	1870	1870	1870	73
700	20250213	091400	2619494	1883	1883	1883	1883	0
701	20250213	091300	2619494	1883	1883	1883	1883	101
702	20250213	091200	2429311	1884	1869	1884	1869	138
703	20250213	091100	2171374	1886	1886	1886	1886	0
704	20250213	091000	2171374	1886	1886	1886	1886	2
705	20250213	090900	2167602	1886	1886	1886	1886	0
706	20250213	090800	2167602	1886	1886	1886	1886	1
707	20250213	090700	2165716	1869	1870	1870	1869	401
708	20250213	090600	1415847	1870	1870	1870	1870	80
709	20250213	090500	1266247	1869	1883	1898	1869	36
710	20250213	090400	1198804	1883	1881	1883	1866	508
711	20250213	090300	250800	1900	1900	1900	1900	0
712	20250213	090200	250800	1900	1900	1900	1900	30
713	20250213	090100	193800	1900	1900	1900	1900	0
714	20250213	090000	193800	1900	1900	1900	1900	102