KissMeData/310870/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	211500	132669678	1600	1600	1600	1600	1667
3	20250213	211400	132669678	1600	1600	1600	1600	0
4	20250213	211300	132669678	1600	1600	1600	1600	0
5	20250213	211200	132669678	1600	1600	1600	1600	0
6	20250213	211100	132669678	1600	1600	1600	1600	0
7	20250213	211000	132669678	1600	1600	1600	1600	0
8	20250213	210900	132669678	1600	1600	1600	1600	0
9	20250213	210800	132669678	1600	1600	1600	1600	0
10	20250213	210700	132669678	1600	1600	1600	1600	0
11	20250213	210600	132669678	1600	1600	1600	1600	0
12	20250213	210500	132669678	1600	1600	1600	1600	0
13	20250213	210400	132669678	1600	1600	1600	1600	0
14	20250213	210300	132669678	1600	1600	1600	1600	0
15	20250213	210200	132669678	1600	1600	1600	1600	0
16	20250213	210100	132669678	1600	1600	1600	1600	0
17	20250213	210000	132669678	1600	1600	1600	1600	0
18	20250213	205900	132669678	1600	1600	1600	1600	0
19	20250213	205800	132669678	1600	1600	1600	1600	0
20	20250213	205700	132669678	1600	1600	1600	1600	0
21	20250213	205600	132669678	1600	1600	1600	1600	0
22	20250213	205500	132669678	1600	1600	1600	1600	0
23	20250213	205400	132669678	1600	1600	1600	1600	0
24	20250213	205300	132669678	1600	1600	1600	1600	0
25	20250213	205200	132669678	1600	1600	1600	1600	0
26	20250213	205100	132669678	1600	1600	1600	1600	0
27	20250213	205000	132669678	1600	1600	1600	1600	0
28	20250213	204900	132669678	1600	1600	1600	1600	0
29	20250213	204800	132669678	1600	1600	1600	1600	0
30	20250213	204700	132669678	1600	1600	1600	1600	0
31	20250213	204600	132669678	1600	1600	1600	1600	0
32	20250213	204500	132669678	1600	1600	1600	1600	1667
33	20250213	204400	132669678	1600	1600	1600	1600	0
34	20250213	204300	132669678	1600	1600	1600	1600	0
35	20250213	204200	132669678	1600	1600	1600	1600	0
36	20250213	204100	132669678	1600	1600	1600	1600	0
37	20250213	204000	132669678	1600	1600	1600	1600	0
38	20250213	203900	132669678	1600	1600	1600	1600	0
39	20250213	203800	132669678	1600	1600	1600	1600	0
40	20250213	203700	132669678	1600	1600	1600	1600	0
41	20250213	203600	132669678	1600	1600	1600	1600	0
42	20250213	203500	132669678	1600	1600	1600	1600	0
43	20250213	203400	132669678	1600	1600	1600	1600	0
44	20250213	203300	132669678	1600	1600	1600	1600	0
45	20250213	203200	132669678	1600	1600	1600	1600	0
46	20250213	203100	132669678	1600	1600	1600	1600	0
47	20250213	203000	132669678	1600	1600	1600	1600	0
48	20250213	202900	132669678	1600	1600	1600	1600	0
49	20250213	202800	132669678	1600	1600	1600	1600	0
50	20250213	202700	132669678	1600	1600	1600	1600	0
51	20250213	202600	132669678	1600	1600	1600	1600	0
52	20250213	202500	132669678	1600	1600	1600	1600	0
53	20250213	202400	132669678	1600	1600	1600	1600	0
54	20250213	202300	132669678	1600	1600	1600	1600	0
55	20250213	202200	132669678	1600	1600	1600	1600	0
56	20250213	202100	132669678	1600	1600	1600	1600	0
57	20250213	202000	132669678	1600	1600	1600	1600	0
58	20250213	201900	132669678	1600	1600	1600	1600	0
59	20250213	201800	132669678	1600	1600	1600	1600	0
60	20250213	201700	132669678	1600	1600	1600	1600	0
61	20250213	201600	132669678	1600	1600	1600	1600	0
62	20250213	201500	132669678	1600	1600	1600	1600	1667
63	20250213	201400	132669678	1600	1600	1600	1600	0
64	20250213	201300	132669678	1600	1600	1600	1600	0
65	20250213	201200	132669678	1600	1600	1600	1600	0
66	20250213	201100	132669678	1600	1600	1600	1600	0
67	20250213	201000	132669678	1600	1600	1600	1600	0
68	20250213	200900	132669678	1600	1600	1600	1600	0
69	20250213	200800	132669678	1600	1600	1600	1600	0
70	20250213	200700	132669678	1600	1600	1600	1600	0
71	20250213	200600	132669678	1600	1600	1600	1600	0
72	20250213	200500	132669678	1600	1600	1600	1600	0
73	20250213	200400	132669678	1600	1600	1600	1600	0
74	20250213	200300	132669678	1600	1600	1600	1600	0
75	20250213	200200	132669678	1600	1600	1600	1600	0
76	20250213	200100	132669678	1600	1600	1600	1600	0
77	20250213	200000	132669678	1600	1600	1600	1600	0
78	20250213	195900	132669678	1600	1600	1600	1600	0
79	20250213	195800	132669678	1600	1600	1600	1600	0
80	20250213	195700	132669678	1600	1600	1600	1600	0
81	20250213	195600	132669678	1600	1600	1600	1600	0
82	20250213	195500	132669678	1600	1600	1600	1600	0
83	20250213	195400	132669678	1600	1600	1600	1600	0
84	20250213	195300	132669678	1600	1600	1600	1600	0
85	20250213	195200	132669678	1600	1600	1600	1600	0
86	20250213	195100	132669678	1600	1600	1600	1600	0
87	20250213	195000	132669678	1600	1600	1600	1600	0
88	20250213	194900	132669678	1600	1600	1600	1600	0
89	20250213	194800	132669678	1600	1600	1600	1600	0
90	20250213	194700	132669678	1600	1600	1600	1600	0
91	20250213	194600	132669678	1600	1600	1600	1600	0
92	20250213	194500	132669678	1600	1600	1600	1600	1667
93	20250213	194400	132669678	1600	1600	1600	1600	0
94	20250213	194300	132669678	1600	1600	1600	1600	0
95	20250213	194200	132669678	1600	1600	1600	1600	0
96	20250213	194100	132669678	1600	1600	1600	1600	0
97	20250213	194000	132669678	1600	1600	1600	1600	0
98	20250213	193900	132669678	1600	1600	1600	1600	0
99	20250213	193800	132669678	1600	1600	1600	1600	0
100	20250213	193700	132669678	1600	1600	1600	1600	0
101	20250213	193600	132669678	1600	1600	1600	1600	0
102	20250213	193500	132669678	1600	1600	1600	1600	0
103	20250213	193400	132669678	1600	1600	1600	1600	0
104	20250213	193300	132669678	1600	1600	1600	1600	0
105	20250213	193200	132669678	1600	1600	1600	1600	0
106	20250213	193100	132669678	1600	1600	1600	1600	0
107	20250213	193000	132669678	1600	1600	1600	1600	0
108	20250213	192900	132669678	1600	1600	1600	1600	0
109	20250213	192800	132669678	1600	1600	1600	1600	0
110	20250213	192700	132669678	1600	1600	1600	1600	0
111	20250213	192600	132669678	1600	1600	1600	1600	0
112	20250213	192500	132669678	1600	1600	1600	1600	0
113	20250213	192400	132669678	1600	1600	1600	1600	0
114	20250213	192300	132669678	1600	1600	1600	1600	0
115	20250213	192200	132669678	1600	1600	1600	1600	0
116	20250213	192100	132669678	1600	1600	1600	1600	0
117	20250213	192000	132669678	1600	1600	1600	1600	0
118	20250213	191900	132669678	1600	1600	1600	1600	0
119	20250213	191800	132669678	1600	1600	1600	1600	0
120	20250213	191700	132669678	1600	1600	1600	1600	0
121	20250213	191600	132669678	1600	1600	1600	1600	0
122	20250213	191500	132669678	1600	1600	1600	1600	1667
123	20250213	191400	132669678	1600	1600	1600	1600	0
124	20250213	191300	132669678	1600	1600	1600	1600	0
125	20250213	191200	132669678	1600	1600	1600	1600	0
126	20250213	191100	132669678	1600	1600	1600	1600	0
127	20250213	191000	132669678	1600	1600	1600	1600	0
128	20250213	190900	132669678	1600	1600	1600	1600	0
129	20250213	190800	132669678	1600	1600	1600	1600	0
130	20250213	190700	132669678	1600	1600	1600	1600	0
131	20250213	190600	132669678	1600	1600	1600	1600	0
132	20250213	190500	132669678	1600	1600	1600	1600	0
133	20250213	190400	132669678	1600	1600	1600	1600	0
134	20250213	190300	132669678	1600	1600	1600	1600	0
135	20250213	190200	132669678	1600	1600	1600	1600	0
136	20250213	190100	132669678	1600	1600	1600	1600	0
137	20250213	190000	132669678	1600	1600	1600	1600	0
138	20250213	185900	132669678	1600	1600	1600	1600	0
139	20250213	185800	132669678	1600	1600	1600	1600	0
140	20250213	185700	132669678	1600	1600	1600	1600	0
141	20250213	185600	132669678	1600	1600	1600	1600	0
142	20250213	185500	132669678	1600	1600	1600	1600	0
143	20250213	185400	132669678	1600	1600	1600	1600	0
144	20250213	185300	132669678	1600	1600	1600	1600	0
145	20250213	185200	132669678	1600	1600	1600	1600	0
146	20250213	185100	132669678	1600	1600	1600	1600	0
147	20250213	185000	132669678	1600	1600	1600	1600	0
148	20250213	184900	132669678	1600	1600	1600	1600	0
149	20250213	184800	132669678	1600	1600	1600	1600	0
150	20250213	184700	132669678	1600	1600	1600	1600	0
151	20250213	184600	132669678	1600	1600	1600	1600	0
152	20250213	184500	132669678	1600	1600	1600	1600	1667
153	20250213	184400	132669678	1600	1600	1600	1600	0
154	20250213	184300	132669678	1600	1600	1600	1600	0
155	20250213	184200	132669678	1600	1600	1600	1600	0
156	20250213	184100	132669678	1600	1600	1600	1600	0
157	20250213	184000	132669678	1600	1600	1600	1600	0
158	20250213	183900	132669678	1600	1600	1600	1600	0
159	20250213	183800	132669678	1600	1600	1600	1600	0
160	20250213	183700	132669678	1600	1600	1600	1600	0
161	20250213	183600	132669678	1600	1600	1600	1600	0
162	20250213	183500	132669678	1600	1600	1600	1600	0
163	20250213	183400	132669678	1600	1600	1600	1600	0
164	20250213	183300	132669678	1600	1600	1600	1600	0
165	20250213	183200	132669678	1600	1600	1600	1600	0
166	20250213	183100	132669678	1600	1600	1600	1600	0
167	20250213	183000	132669678	1600	1600	1600	1600	0
168	20250213	182900	132669678	1600	1600	1600	1600	0
169	20250213	182800	132669678	1600	1600	1600	1600	0
170	20250213	182700	132669678	1600	1600	1600	1600	0
171	20250213	182600	132669678	1600	1600	1600	1600	0
172	20250213	182500	132669678	1600	1600	1600	1600	0
173	20250213	182400	132669678	1600	1600	1600	1600	0
174	20250213	182300	132669678	1600	1600	1600	1600	0
175	20250213	182200	132669678	1600	1600	1600	1600	0
176	20250213	182100	132669678	1600	1600	1600	1600	0
177	20250213	182000	132669678	1600	1600	1600	1600	0
178	20250213	181900	132669678	1600	1600	1600	1600	0
179	20250213	181800	132669678	1600	1600	1600	1600	0
180	20250213	181700	132669678	1600	1600	1600	1600	0
181	20250213	181600	132669678	1600	1600	1600	1600	0
182	20250213	181500	132669678	1600	1600	1600	1600	1667
183	20250213	181400	132669678	1600	1600	1600	1600	0
184	20250213	181300	132669678	1600	1600	1600	1600	0
185	20250213	181200	132669678	1600	1600	1600	1600	0
186	20250213	181100	132669678	1600	1600	1600	1600	0
187	20250213	181000	132669678	1600	1600	1600	1600	0
188	20250213	180900	132669678	1600	1600	1600	1600	0
189	20250213	180800	132669678	1600	1600	1600	1600	0
190	20250213	180700	132669678	1600	1600	1600	1600	0
191	20250213	180600	132669678	1600	1600	1600	1600	0
192	20250213	180500	132669678	1600	1600	1600	1600	0
193	20250213	180400	132669678	1600	1600	1600	1600	0
194	20250213	180300	132669678	1600	1600	1600	1600	0
195	20250213	180200	132669678	1600	1600	1600	1600	0
196	20250213	180100	132669678	1600	1600	1600	1600	0
197	20250213	180000	132669678	1600	1600	1600	1600	0
198	20250213	175900	132669678	1600	1600	1600	1600	0
199	20250213	175800	132669678	1600	1600	1600	1600	0
200	20250213	175700	132669678	1600	1600	1600	1600	0
201	20250213	175600	132669678	1600	1600	1600	1600	0
202	20250213	175500	132669678	1600	1600	1600	1600	0
203	20250213	175400	132669678	1600	1600	1600	1600	0
204	20250213	175300	132669678	1600	1600	1600	1600	0
205	20250213	175200	132669678	1600	1600	1600	1600	0
206	20250213	175100	132669678	1600	1600	1600	1600	0
207	20250213	175000	132669678	1600	1600	1600	1600	0
208	20250213	174900	132669678	1600	1600	1600	1600	0
209	20250213	174800	132669678	1600	1600	1600	1600	0
210	20250213	174700	132669678	1600	1600	1600	1600	0
211	20250213	174600	132669678	1600	1600	1600	1600	0
212	20250213	174500	132669678	1600	1600	1600	1600	1667
213	20250213	174400	132669678	1600	1600	1600	1600	0
214	20250213	174300	132669678	1600	1600	1600	1600	0
215	20250213	174200	132669678	1600	1600	1600	1600	0
216	20250213	174100	132669678	1600	1600	1600	1600	0
217	20250213	174000	132669678	1600	1600	1600	1600	0
218	20250213	173900	132669678	1600	1600	1600	1600	0
219	20250213	173800	132669678	1600	1600	1600	1600	0
220	20250213	173700	132669678	1600	1600	1600	1600	0
221	20250213	173600	132669678	1600	1600	1600	1600	0
222	20250213	173500	132669678	1600	1600	1600	1600	0
223	20250213	173400	132669678	1600	1600	1600	1600	0
224	20250213	173300	132669678	1600	1600	1600	1600	0
225	20250213	173200	132669678	1600	1600	1600	1600	0
226	20250213	173100	132669678	1600	1600	1600	1600	0
227	20250213	173000	132669678	1600	1600	1600	1600	0
228	20250213	172900	132669678	1600	1600	1600	1600	0
229	20250213	172800	132669678	1600	1600	1600	1600	0
230	20250213	172700	132669678	1600	1600	1600	1600	0
231	20250213	172600	132669678	1600	1600	1600	1600	0
232	20250213	172500	132669678	1600	1600	1600	1600	0
233	20250213	172400	132669678	1600	1600	1600	1600	0
234	20250213	172300	132669678	1600	1600	1600	1600	0
235	20250213	172200	132669678	1600	1600	1600	1600	0
236	20250213	172100	132669678	1600	1600	1600	1600	0
237	20250213	172000	132669678	1600	1600	1600	1600	0
238	20250213	171900	132669678	1600	1600	1600	1600	0
239	20250213	171800	132669678	1600	1600	1600	1600	0
240	20250213	171700	132669678	1600	1600	1600	1600	0
241	20250213	171600	132669678	1600	1600	1600	1600	0
242	20250213	171500	132669678	1600	1600	1600	1600	1667
243	20250213	171400	132669678	1600	1600	1600	1600	0
244	20250213	171300	132669678	1600	1600	1600	1600	0
245	20250213	171200	132669678	1600	1600	1600	1600	0
246	20250213	171100	132669678	1600	1600	1600	1600	0
247	20250213	171000	132669678	1600	1600	1600	1600	0
248	20250213	170900	132669678	1600	1600	1600	1600	0
249	20250213	170800	132669678	1600	1600	1600	1600	0
250	20250213	170700	132669678	1600	1600	1600	1600	0
251	20250213	170600	132669678	1600	1600	1600	1600	0
252	20250213	170500	132669678	1600	1600	1600	1600	0
253	20250213	170400	132669678	1600	1600	1600	1600	0
254	20250213	170300	132669678	1600	1600	1600	1600	0
255	20250213	170200	132669678	1600	1600	1600	1600	0
256	20250213	170100	132669678	1600	1600	1600	1600	0
257	20250213	170000	132669678	1600	1600	1600	1600	0
258	20250213	165900	132669678	1600	1600	1600	1600	0
259	20250213	165800	132669678	1600	1600	1600	1600	0
260	20250213	165700	132669678	1600	1600	1600	1600	0
261	20250213	165600	132669678	1600	1600	1600	1600	0
262	20250213	165500	132669678	1600	1600	1600	1600	0
263	20250213	165400	132669678	1600	1600	1600	1600	0
264	20250213	165300	132669678	1600	1600	1600	1600	0
265	20250213	165200	132669678	1600	1600	1600	1600	0
266	20250213	165100	132669678	1600	1600	1600	1600	0
267	20250213	165000	132669678	1600	1600	1600	1600	0
268	20250213	164900	132669678	1600	1600	1600	1600	0
269	20250213	164800	132669678	1600	1600	1600	1600	0
270	20250213	164700	132669678	1600	1600	1600	1600	0
271	20250213	164600	132669678	1600	1600	1600	1600	0
272	20250213	164500	132669678	1600	1600	1600	1600	1667
273	20250213	164400	132669678	1600	1600	1600	1600	0
274	20250213	164300	132669678	1600	1600	1600	1600	0
275	20250213	164200	132669678	1600	1600	1600	1600	0
276	20250213	164100	132669678	1600	1600	1600	1600	0
277	20250213	164000	132669678	1600	1600	1600	1600	0
278	20250213	163900	132669678	1600	1600	1600	1600	0
279	20250213	163800	132669678	1600	1600	1600	1600	0
280	20250213	163700	132669678	1600	1600	1600	1600	0
281	20250213	163600	132669678	1600	1600	1600	1600	0
282	20250213	163500	132669678	1600	1600	1600	1600	0
283	20250213	163400	132669678	1600	1600	1600	1600	0
284	20250213	163300	132669678	1600	1600	1600	1600	0
285	20250213	163200	132669678	1600	1600	1600	1600	0
286	20250213	163100	132669678	1600	1600	1600	1600	0
287	20250213	163000	132669678	1600	1600	1600	1600	0
288	20250213	162900	132669678	1600	1600	1600	1600	0
289	20250213	162800	132669678	1600	1600	1600	1600	0
290	20250213	162700	132669678	1600	1600	1600	1600	0
291	20250213	162600	132669678	1600	1600	1600	1600	0
292	20250213	162500	132669678	1600	1600	1600	1600	0
293	20250213	162400	132669678	1600	1600	1600	1600	0
294	20250213	162300	132669678	1600	1600	1600	1600	0
295	20250213	162200	132669678	1600	1600	1600	1600	0
296	20250213	162100	132669678	1600	1600	1600	1600	0
297	20250213	162000	132669678	1600	1600	1600	1600	0
298	20250213	161900	132669678	1600	1600	1600	1600	0
299	20250213	161800	132669678	1600	1600	1600	1600	0
300	20250213	161700	132669678	1600	1600	1600	1600	0
301	20250213	161600	132669678	1600	1600	1600	1600	0
302	20250213	161500	132669678	1600	1600	1600	1600	1667
303	20250213	161400	132669678	1600	1600	1600	1600	0
304	20250213	161300	132669678	1600	1600	1600	1600	0
305	20250213	161200	132669678	1600	1600	1600	1600	0
306	20250213	161100	132669678	1600	1600	1600	1600	0
307	20250213	161000	132669678	1600	1600	1600	1600	0
308	20250213	160900	132669678	1600	1600	1600	1600	0
309	20250213	160800	132669678	1600	1600	1600	1600	0
310	20250213	160700	132669678	1600	1600	1600	1600	0
311	20250213	160600	132669678	1600	1600	1600	1600	0
312	20250213	160500	132669678	1600	1600	1600	1600	0
313	20250213	160400	132669678	1600	1600	1600	1600	0
314	20250213	160300	132669678	1600	1600	1600	1600	0
315	20250213	160200	132669678	1600	1600	1600	1600	0
316	20250213	160100	132669678	1600	1600	1600	1600	0
317	20250213	160000	132669678	1600	1600	1600	1600	0
318	20250213	155900	132669678	1600	1600	1600	1600	0
319	20250213	155800	132669678	1600	1600	1600	1600	0
320	20250213	155700	132669678	1600	1600	1600	1600	0
321	20250213	155600	132669678	1600	1600	1600	1600	0
322	20250213	155500	132669678	1600	1600	1600	1600	0
323	20250213	155400	132669678	1600	1600	1600	1600	0
324	20250213	155300	132669678	1600	1600	1600	1600	0
325	20250213	155200	132669678	1600	1600	1600	1600	0
326	20250213	155100	132669678	1600	1600	1600	1600	0
327	20250213	155000	132669678	1600	1600	1600	1600	0
328	20250213	154900	132669678	1600	1600	1600	1600	0
329	20250213	154800	132669678	1600	1600	1600	1600	0
330	20250213	154700	132669678	1600	1600	1600	1600	0
331	20250213	154600	132669678	1600	1600	1600	1600	0
332	20250213	154500	132669678	1600	1600	1600	1600	1667
333	20250213	154400	132669678	1600	1600	1600	1600	0
334	20250213	154300	132669678	1600	1600	1600	1600	0
335	20250213	154200	132669678	1600	1600	1600	1600	0
336	20250213	154100	132669678	1600	1600	1600	1600	0
337	20250213	154000	132669678	1600	1600	1600	1600	0
338	20250213	153900	132669678	1600	1600	1600	1600	0
339	20250213	153800	132669678	1600	1600	1600	1600	0
340	20250213	153700	132669678	1600	1600	1600	1600	0
341	20250213	153600	132669678	1600	1600	1600	1600	0
342	20250213	153500	132669678	1600	1600	1600	1600	0
343	20250213	153400	132669678	1600	1600	1600	1600	0
344	20250213	153300	132669678	1600	1600	1600	1600	0
345	20250213	153200	132669678	1600	1600	1600	1600	0
346	20250213	153100	132669678	1600	1600	1600	1600	0
347	20250213	153000	132669678	1600	1600	1600	1600	1667
348	20250213	152900	130002478	1600	1600	1600	1600	0
349	20250213	152800	130002478	1600	1600	1600	1600	0
350	20250213	152700	130002478	1600	1600	1600	1600	0
351	20250213	152600	130002478	1600	1600	1600	1600	0
352	20250213	152500	130002478	1600	1600	1600	1600	0
353	20250213	152400	130002478	1600	1600	1600	1600	0
354	20250213	152300	130002478	1600	1600	1600	1600	0
355	20250213	152200	130002478	1600	1600	1600	1600	0
356	20250213	152100	130002478	1600	1600	1600	1600	0
357	20250213	152000	130002478	1600	1600	1600	1600	0
358	20250213	151900	130002478	1600	1609	1611	1600	1053
359	20250213	151800	128309112	1609	1600	1609	1600	948
360	20250213	151700	126790503	1600	1600	1610	1600	5021
361	20250213	151600	118756893	1610	1610	1610	1610	1
362	20250213	151500	118755283	1601	1603	1611	1601	8031
363	20250213	151400	105877096	1613	1613	1613	1613	0
364	20250213	151300	105877096	1613	1613	1613	1613	0
365	20250213	151200	105877096	1613	1613	1613	1613	0
366	20250213	151100	105877096	1613	1613	1613	1613	0
367	20250213	151000	105877096	1613	1608	1613	1608	45
368	20250213	150900	105804714	1608	1601	1608	1601	201
369	20250213	150800	105482906	1599	1599	1599	1599	0
370	20250213	150700	105482906	1599	1599	1599	1599	0
371	20250213	150600	105482906	1599	1601	1611	1599	153
372	20250213	150500	105238218	1612	1612	1612	1612	0
373	20250213	150400	105238218	1612	1612	1612	1612	0
374	20250213	150300	105238218	1612	1612	1612	1612	0
375	20250213	150200	105238218	1612	1612	1612	1612	0
376	20250213	150100	105238218	1612	1612	1612	1612	0
377	20250213	150000	105238218	1612	1612	1612	1612	0
378	20250213	145900	105238218	1612	1612	1612	1612	20
379	20250213	145800	105205978	1613	1613	1613	1613	0
380	20250213	145700	105205978	1613	1613	1613	1613	0
381	20250213	145600	105205978	1613	1613	1613	1613	0
382	20250213	145500	105205978	1613	1613	1613	1613	0
383	20250213	145400	105205978	1613	1613	1613	1613	0
384	20250213	145300	105205978	1613	1613	1613	1613	0
385	20250213	145200	105205978	1613	1613	1613	1613	0
386	20250213	145100	105205978	1613	1611	1613	1611	2
387	20250213	145000	105202754	1612	1612	1612	1612	0
388	20250213	144900	105202754	1612	1612	1612	1612	1
389	20250213	144800	105201142	1600	1600	1600	1600	0
390	20250213	144700	105201142	1600	1600	1600	1600	1
391	20250213	144600	105199542	1612	1612	1612	1612	0
392	20250213	144500	105199542	1612	1612	1612	1612	0
393	20250213	144400	105199542	1612	1612	1612	1612	0
394	20250213	144300	105199542	1612	1612	1612	1612	0
395	20250213	144200	105199542	1612	1612	1612	1612	100
396	20250213	144100	105038342	1612	1612	1612	1612	0
397	20250213	144000	105038342	1612	1612	1612	1612	1
398	20250213	143900	105036730	1599	1599	1599	1599	151
399	20250213	143800	104795281	1613	1613	1613	1613	0
400	20250213	143700	104795281	1613	1613	1613	1613	0
401	20250213	143600	104795281	1613	1613	1613	1613	0
402	20250213	143500	104795281	1613	1613	1613	1613	0
403	20250213	143400	104795281	1613	1607	1614	1607	398
404	20250213	143300	104153477	1607	1606	1607	1606	124
405	20250213	143200	103954314	1606	1606	1606	1606	0
406	20250213	143100	103954314	1606	1606	1606	1606	0
407	20250213	143000	103954314	1606	1606	1606	1606	0
408	20250213	142900	103954314	1606	1606	1606	1606	0
409	20250213	142800	103954314	1606	1606	1606	1606	0
410	20250213	142700	103954314	1606	1606	1606	1606	0
411	20250213	142600	103954314	1606	1606	1606	1606	0
412	20250213	142500	103954314	1606	1598	1606	1598	3
413	20250213	142400	103949512	1607	1607	1607	1607	0
414	20250213	142300	103949512	1607	1607	1607	1607	0
415	20250213	142200	103949512	1607	1607	1607	1607	0
416	20250213	142100	103949512	1607	1607	1607	1607	0
417	20250213	142000	103949512	1607	1607	1607	1607	0
418	20250213	141900	103949512	1607	1607	1607	1607	0
419	20250213	141800	103949512	1607	1607	1607	1607	0
420	20250213	141700	103949512	1607	1607	1607	1607	0
421	20250213	141600	103949512	1607	1607	1607	1607	1
422	20250213	141500	103947905	1597	1597	1597	1597	2
423	20250213	141400	103944711	1611	1611	1611	1611	0
424	20250213	141300	103944711	1611	1611	1611	1611	0
425	20250213	141200	103944711	1611	1610	1611	1610	26
426	20250213	141100	103902850	1610	1603	1610	1597	401
427	20250213	141000	103260124	1615	1615	1615	1615	0
428	20250213	140900	103260124	1615	1615	1615	1615	0
429	20250213	140800	103260124	1615	1615	1615	1615	0
430	20250213	140700	103260124	1615	1615	1615	1615	0
431	20250213	140600	103260124	1615	1615	1615	1615	0
432	20250213	140500	103260124	1615	1615	1615	1615	0
433	20250213	140400	103260124	1615	1615	1615	1615	0
434	20250213	140300	103260124	1615	1615	1615	1615	0
435	20250213	140200	103260124	1615	1615	1615	1615	0
436	20250213	140100	103260124	1615	1615	1615	1615	0
437	20250213	140000	103260124	1615	1615	1615	1615	0
438	20250213	135900	103260124	1615	1615	1615	1615	0
439	20250213	135800	103260124	1615	1615	1615	1615	0
440	20250213	135700	103260124	1615	1615	1615	1615	0
441	20250213	135600	103260124	1615	1615	1615	1615	0
442	20250213	135500	103260124	1615	1615	1615	1615	0
443	20250213	135400	103260124	1615	1615	1615	1615	0
444	20250213	135300	103260124	1615	1615	1615	1615	0
445	20250213	135200	103260124	1615	1615	1615	1615	0
446	20250213	135100	103260124	1615	1615	1615	1615	0
447	20250213	135000	103260124	1615	1615	1615	1615	0
448	20250213	134900	103260124	1615	1615	1615	1615	0
449	20250213	134800	103260124	1615	1615	1615	1615	0
450	20250213	134700	103260124	1615	1615	1615	1615	0
451	20250213	134600	103260124	1615	1615	1615	1615	0
452	20250213	134500	103260124	1615	1615	1615	1615	0
453	20250213	134400	103260124	1615	1615	1615	1615	0
454	20250213	134300	103260124	1615	1615	1615	1615	2
455	20250213	134200	103256894	1616	1616	1616	1616	0
456	20250213	134100	103256894	1616	1600	1616	1600	285
457	20250213	134000	102799681	1599	1599	1599	1599	0
458	20250213	133900	102799681	1599	1605	1605	1599	875
459	20250213	133800	101400301	1600	1604	1604	1600	806
460	20250213	133700	100110369	1617	1617	1617	1617	0
461	20250213	133600	100110369	1617	1617	1617	1617	0
462	20250213	133500	100110369	1617	1617	1617	1617	0
463	20250213	133400	100110369	1617	1617	1617	1617	0
464	20250213	133300	100110369	1617	1617	1617	1617	0
465	20250213	133200	100110369	1617	1617	1617	1617	0
466	20250213	133100	100110369	1617	1617	1617	1617	0
467	20250213	133000	100110369	1617	1617	1617	1617	0
468	20250213	132900	100110369	1617	1617	1617	1617	0
469	20250213	132800	100110369	1617	1617	1617	1617	0
470	20250213	132700	100110369	1617	1617	1617	1617	0
471	20250213	132600	100110369	1617	1617	1617	1617	0
472	20250213	132500	100110369	1617	1617	1617	1617	0
473	20250213	132400	100110369	1617	1617	1617	1617	0
474	20250213	132300	100110369	1617	1617	1617	1617	1
475	20250213	132200	100108752	1604	1604	1604	1604	0
476	20250213	132100	100108752	1604	1604	1604	1604	773
477	20250213	132000	98868860	1604	1604	1604	1604	0
478	20250213	131900	98868860	1604	1604	1604	1604	73
479	20250213	131800	98751768	1617	1617	1617	1617	0
480	20250213	131700	98751768	1617	1617	1617	1617	0
481	20250213	131600	98751768	1617	1617	1617	1617	0
482	20250213	131500	98751768	1617	1617	1617	1617	0
483	20250213	131400	98751768	1617	1617	1617	1617	0
484	20250213	131300	98751768	1617	1617	1617	1617	0
485	20250213	131200	98751768	1617	1617	1617	1617	0
486	20250213	131100	98751768	1617	1617	1617	1617	0
487	20250213	131000	98751768	1617	1617	1617	1617	0
488	20250213	130900	98751768	1617	1617	1617	1617	0
489	20250213	130800	98751768	1617	1617	1617	1617	88
490	20250213	130700	98609472	1617	1617	1617	1617	0
491	20250213	130600	98609472	1617	1617	1617	1617	0
492	20250213	130500	98609472	1617	1617	1617	1617	0
493	20250213	130400	98609472	1617	1617	1617	1617	0
494	20250213	130300	98609472	1617	1617	1617	1617	0
495	20250213	130200	98609472	1617	1617	1617	1617	1
496	20250213	130100	98607855	1604	1604	1604	1604	0
497	20250213	130000	98607855	1604	1604	1604	1604	0
498	20250213	125900	98607855	1604	1604	1604	1604	0
499	20250213	125800	98607855	1604	1604	1604	1604	0
500	20250213	125700	98607855	1604	1604	1604	1604	510
501	20250213	125600	97789815	1604	1608	1608	1604	6637
502	20250213	125500	87125996	1609	1611	1611	1609	2737
503	20250213	125400	82720487	1611	1611	1611	1611	490
504	20250213	125300	81931097	1612	1613	1613	1612	1860
505	20250213	125200	78932767	1613	1613	1613	1613	0
506	20250213	125100	78932767	1613	1613	1613	1613	299
507	20250213	125000	78450480	1613	1613	1613	1613	0
508	20250213	124900	78450480	1613	1613	1613	1613	184
509	20250213	124800	78153688	1614	1614	1614	1614	0
510	20250213	124700	78153688	1614	1614	1614	1614	812
511	20250213	124600	76843120	1613	1614	1614	1613	67
512	20250213	124500	76735007	1614	1614	1614	1614	0
513	20250213	124400	76735007	1614	1614	1614	1614	0
514	20250213	124300	76735007	1614	1614	1614	1614	0
515	20250213	124200	76735007	1614	1614	1614	1614	0
516	20250213	124100	76735007	1614	1614	1614	1614	0
517	20250213	124000	76735007	1614	1614	1614	1614	0
518	20250213	123900	76735007	1614	1614	1614	1614	0
519	20250213	123800	76735007	1614	1614	1614	1614	0
520	20250213	123700	76735007	1614	1614	1614	1614	0
521	20250213	123600	76735007	1614	1614	1614	1614	0
522	20250213	123500	76735007	1614	1614	1614	1614	0
523	20250213	123400	76735007	1614	1614	1614	1614	0
524	20250213	123300	76735007	1614	1614	1614	1614	0
525	20250213	123200	76735007	1614	1614	1614	1614	0
526	20250213	123100	76735007	1614	1614	1614	1614	0
527	20250213	123000	76735007	1614	1614	1614	1614	0
528	20250213	122900	76735007	1614	1614	1614	1614	0
529	20250213	122800	76735007	1614	1614	1614	1614	0
530	20250213	122700	76735007	1614	1614	1614	1614	0
531	20250213	122600	76735007	1614	1614	1614	1614	0
532	20250213	122500	76735007	1614	1614	1614	1614	0
533	20250213	122400	76735007	1614	1614	1614	1614	499
534	20250213	122300	75929621	1614	1614	1614	1614	111
535	20250213	122200	75750467	1617	1617	1617	1617	0
536	20250213	122100	75750467	1617	1617	1617	1617	0
537	20250213	122000	75750467	1617	1617	1617	1617	0
538	20250213	121900	75750467	1617	1617	1617	1617	0
539	20250213	121800	75750467	1617	1617	1617	1617	1
540	20250213	121700	75748850	1618	1618	1618	1618	0
541	20250213	121600	75748850	1618	1618	1618	1618	2
542	20250213	121500	75745614	1618	1618	1618	1618	0
543	20250213	121400	75745614	1618	1618	1618	1618	0
544	20250213	121300	75745614	1618	1618	1618	1618	50
545	20250213	121200	75664714	1617	1618	1618	1617	449
546	20250213	121100	74938382	1618	1618	1618	1618	0
547	20250213	121000	74938382	1618	1618	1618	1618	0
548	20250213	120900	74938382	1618	1618	1618	1618	824
549	20250213	120800	73605150	1618	1618	1618	1618	0
550	20250213	120700	73605150	1618	1618	1618	1618	102
551	20250213	120600	73440114	1628	1628	1628	1628	0
552	20250213	120500	73440114	1628	1628	1628	1628	900
553	20250213	120400	71974914	1628	1628	1628	1628	0
554	20250213	120300	71974914	1628	1628	1628	1628	0
555	20250213	120200	71974914	1628	1628	1628	1628	0
556	20250213	120100	71974914	1628	1628	1628	1628	50
557	20250213	120000	71893514	1629	1629	1629	1629	0
558	20250213	115900	71893514	1629	1629	1629	1629	0
559	20250213	115800	71893514	1629	1629	1629	1629	0
560	20250213	115700	71893514	1629	1629	1629	1629	0
561	20250213	115600	71893514	1629	1629	1629	1629	300
562	20250213	115500	71404814	1616	1616	1616	1616	869
563	20250213	115400	70000510	1616	1616	1616	1616	1
564	20250213	115300	69998894	1614	1614	1614	1614	0
565	20250213	115200	69998894	1614	1614	1614	1614	206
566	20250213	115100	69666410	1616	1616	1616	1616	0
567	20250213	115000	69666410	1616	1616	1616	1616	0
568	20250213	114900	69666410	1616	1616	1616	1616	0
569	20250213	114800	69666410	1616	1616	1616	1616	0
570	20250213	114700	69666410	1616	1616	1616	1616	0
571	20250213	114600	69666410	1616	1616	1616	1616	0
572	20250213	114500	69666410	1616	1616	1616	1616	0
573	20250213	114400	69666410	1616	1616	1616	1616	0
574	20250213	114300	69666410	1616	1616	1616	1616	0
575	20250213	114200	69666410	1616	1616	1616	1616	0
576	20250213	114100	69666410	1616	1616	1616	1616	0
577	20250213	114000	69666410	1616	1616	1616	1616	0
578	20250213	113900	69666410	1616	1616	1616	1616	0
579	20250213	113800	69666410	1616	1616	1616	1616	0
580	20250213	113700	69666410	1616	1616	1616	1616	0
581	20250213	113600	69666410	1616	1616	1616	1616	0
582	20250213	113500	69666410	1616	1616	1616	1616	0
583	20250213	113400	69666410	1616	1616	1616	1616	6
584	20250213	113300	69656714	1616	1616	1616	1616	0
585	20250213	113200	69656714	1616	1616	1616	1616	0
586	20250213	113100	69656714	1616	1616	1616	1616	0
587	20250213	113000	69656714	1616	1616	1616	1616	0
588	20250213	112900	69656714	1616	1616	1616	1616	0
589	20250213	112800	69656714	1616	1616	1616	1616	139
590	20250213	112700	69432090	1615	1615	1615	1615	0
591	20250213	112600	69432090	1615	1615	1615	1615	0
592	20250213	112500	69432090	1615	1615	1615	1615	50
593	20250213	112400	69351340	1615	1615	1615	1615	1
594	20250213	112300	69349725	1616	1616	1616	1616	0
595	20250213	112200	69349725	1616	1616	1616	1616	1
596	20250213	112100	69348109	1616	1616	1616	1616	0
597	20250213	112000	69348109	1616	1616	1616	1616	0
598	20250213	111900	69348109	1616	1616	1616	1616	0
599	20250213	111800	69348109	1616	1616	1616	1616	1
600	20250213	111700	69346493	1616	1616	1616	1616	0
601	20250213	111600	69346493	1616	1616	1616	1616	1
602	20250213	111500	69344877	1613	1613	1613	1613	0
603	20250213	111400	69344877	1613	1613	1613	1613	0
604	20250213	111300	69344877	1613	1613	1613	1613	0
605	20250213	111200	69344877	1613	1613	1613	1613	0
606	20250213	111100	69344877	1613	1613	1613	1613	100
607	20250213	111000	69183577	1613	1613	1613	1613	163
608	20250213	110900	68920658	1616	1616	1616	1616	0
609	20250213	110800	68920658	1616	1616	1616	1616	0
610	20250213	110700	68920658	1616	1616	1616	1616	0
611	20250213	110600	68920658	1616	1616	1616	1616	0
612	20250213	110500	68920658	1616	1616	1616	1616	0
613	20250213	110400	68920658	1616	1616	1616	1616	0
614	20250213	110300	68920658	1616	1616	1616	1616	0
615	20250213	110200	68920658	1616	1616	1616	1616	0
616	20250213	110100	68920658	1616	1616	1616	1616	0
617	20250213	110000	68920658	1616	1616	1616	1616	0
618	20250213	105900	68920658	1616	1616	1616	1616	100
619	20250213	105800	68759058	1616	1616	1616	1616	0
620	20250213	105700	68759058	1616	1616	1616	1616	0
621	20250213	105600	68759058	1616	1616	1616	1616	0
622	20250213	105500	68759058	1616	1616	1616	1616	0
623	20250213	105400	68759058	1616	1616	1616	1616	0
624	20250213	105300	68759058	1616	1619	1630	1616	2674
625	20250213	105200	64434313	1619	1619	1619	1619	150
626	20250213	105100	64191463	1629	1629	1629	1629	100
627	20250213	105000	64028563	1629	1629	1629	1629	1
628	20250213	104900	64026934	1619	1619	1619	1619	0
629	20250213	104800	64026934	1619	1619	1619	1619	0
630	20250213	104700	64026934	1619	1619	1619	1619	180
631	20250213	104600	63735514	1630	1630	1630	1630	0
632	20250213	104500	63735514	1630	1630	1630	1630	0
633	20250213	104400	63735514	1630	1630	1630	1630	0
634	20250213	104300	63735514	1630	1630	1630	1630	0
635	20250213	104200	63735514	1630	1630	1630	1630	0
636	20250213	104100	63735514	1630	1630	1630	1630	0
637	20250213	104000	63735514	1630	1630	1630	1630	0
638	20250213	103900	63735514	1630	1630	1630	1630	0
639	20250213	103800	63735514	1630	1630	1630	1630	0
640	20250213	103700	63735514	1630	1630	1630	1630	0
641	20250213	103600	63735514	1630	1630	1630	1630	0
642	20250213	103500	63735514	1630	1630	1630	1630	0
643	20250213	103400	63735514	1630	1630	1630	1630	0
644	20250213	103300	63735514	1630	1630	1630	1630	0
645	20250213	103200	63735514	1630	1630	1630	1630	1
646	20250213	103100	63733884	1630	1630	1630	1630	4
647	20250213	103000	63727364	1630	1630	1630	1630	0
648	20250213	102900	63727364	1630	1630	1630	1630	0
649	20250213	102800	63727364	1630	1630	1630	1630	0
650	20250213	102700	63727364	1630	1630	1630	1630	0
651	20250213	102600	63727364	1630	1630	1630	1630	0
652	20250213	102500	63727364	1630	1630	1630	1630	0
653	20250213	102400	63727364	1630	1629	1630	1629	115
654	20250213	102300	63539981	1630	1630	1630	1630	0
655	20250213	102200	63539981	1630	1630	1630	1630	0
656	20250213	102100	63539981	1630	1630	1630	1630	0
657	20250213	102000	63539981	1630	1630	1630	1630	0
658	20250213	101900	63539981	1630	1630	1630	1630	0
659	20250213	101800	63539981	1630	1630	1630	1630	1
660	20250213	101700	63538351	1619	1619	1619	1619	98
661	20250213	101600	63379689	1630	1630	1630	1630	0
662	20250213	101500	63379689	1630	1630	1630	1630	100
663	20250213	101400	63216689	1630	1629	1630	1629	400
664	20250213	101300	62565038	1629	1629	1629	1629	0
665	20250213	101200	62565038	1629	1629	1629	1629	0
666	20250213	101100	62565038	1629	1629	1629	1629	0
667	20250213	101000	62565038	1629	1629	1629	1629	1
668	20250213	100900	62563409	1620	1620	1620	1620	0
669	20250213	100800	62563409	1620	1620	1620	1620	2000
670	20250213	100700	59323409	1630	1630	1630	1630	0
671	20250213	100600	59323409	1630	1630	1630	1630	13
672	20250213	100500	59302219	1630	1630	1630	1630	0
673	20250213	100400	59302219	1630	1630	1630	1630	0
674	20250213	100300	59302219	1630	1630	1630	1630	0
675	20250213	100200	59302219	1630	1630	1630	1630	0
676	20250213	100100	59302219	1630	1630	1630	1630	0
677	20250213	100000	59302219	1630	1630	1630	1630	300
678	20250213	095900	58813219	1629	1620	1629	1620	2131
679	20250213	095800	55349299	1620	1620	1620	1620	800
680	20250213	095700	54053299	1611	1611	1611	1611	260
681	20250213	095600	53634439	1620	1620	1620	1620	0
682	20250213	095500	53634439	1620	1620	1620	1620	0
683	20250213	095400	53634439	1620	1620	1620	1620	0
684	20250213	095300	53634439	1620	1620	1620	1620	0
685	20250213	095200	53634439	1620	1620	1620	1620	0
686	20250213	095100	53634439	1620	1620	1620	1620	0
687	20250213	095000	53634439	1620	1620	1620	1620	0
688	20250213	094900	53634439	1620	1611	1620	1611	890
689	20250213	094800	52196939	1610	1623	1623	1610	15963
690	20250213	094700	26477033	1612	1612	1612	1612	0
691	20250213	094600	26477033	1612	1629	1629	1612	11958
692	20250213	094500	7194665	1629	1629	1629	1629	1
693	20250213	094400	7193036	1629	1629	1629	1629	1
694	20250213	094300	7191407	1615	1615	1615	1615	0
695	20250213	094200	7191407	1615	1615	1615	1615	390
696	20250213	094100	6561557	1628	1628	1628	1628	0
697	20250213	094000	6561557	1628	1628	1628	1628	0
698	20250213	093900	6561557	1628	1628	1628	1628	0
699	20250213	093800	6561557	1628	1628	1628	1628	0
700	20250213	093700	6561557	1628	1628	1628	1628	100
701	20250213	093600	6398757	1628	1628	1628	1628	0
702	20250213	093500	6398757	1628	1628	1628	1628	0
703	20250213	093400	6398757	1628	1628	1628	1628	0
704	20250213	093300	6398757	1628	1628	1628	1628	0
705	20250213	093200	6398757	1628	1628	1628	1628	0
706	20250213	093100	6398757	1628	1628	1628	1628	0
707	20250213	093000	6398757	1628	1628	1628	1628	0
708	20250213	092900	6398757	1628	1628	1628	1628	0
709	20250213	092800	6398757	1628	1628	1628	1628	0
710	20250213	092700	6398757	1628	1628	1628	1628	0
711	20250213	092600	6398757	1628	1628	1628	1628	0
712	20250213	092500	6398757	1628	1628	1628	1628	0
713	20250213	092400	6398757	1628	1628	1628	1628	0
714	20250213	092300	6398757	1628	1628	1628	1628	700
715	20250213	092200	5259157	1629	1629	1629	1629	0
716	20250213	092100	5259157	1629	1629	1629	1629	0
717	20250213	092000	5259157	1629	1629	1629	1629	0
718	20250213	091900	5259157	1629	1629	1629	1629	0
719	20250213	091800	5259157	1629	1629	1629	1629	0
720	20250213	091700	5259157	1629	1629	1629	1629	0
721	20250213	091600	5259157	1629	1629	1629	1629	0
722	20250213	091500	5259157	1629	1629	1629	1629	0
723	20250213	091400	5259157	1629	1629	1629	1629	116
724	20250213	091300	5070193	1629	1628	1630	1628	300
725	20250213	091200	4581497	1612	1612	1612	1612	0
726	20250213	091100	4581497	1612	1612	1612	1612	0
727	20250213	091000	4581497	1612	1616	1616	1612	1264
728	20250213	090900	2542075	1615	1615	1615	1615	0
729	20250213	090800	2542075	1615	1615	1615	1615	0
730	20250213	090700	2542075	1615	1615	1615	1615	0
731	20250213	090600	2542075	1615	1615	1615	1615	0
732	20250213	090500	2542075	1615	1615	1615	1615	26
733	20250213	090400	2500085	1645	1645	1645	1645	0
734	20250213	090300	2500085	1645	1645	1645	1645	0
735	20250213	090200	2500085	1645	1645	1645	1645	181
736	20250213	090100	2202340	1645	1615	1645	1615	38
737	20250213	090000	2140940	1646	1613	1648	1613	1317