KissMeData/369370/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	212900	83226968	1576	1576	1576	1576	1341
3	20250213	212800	83226968	1576	1576	1576	1576	0
4	20250213	212700	83226968	1576	1576	1576	1576	0
5	20250213	212600	83226968	1576	1576	1576	1576	0
6	20250213	212500	83226968	1576	1576	1576	1576	0
7	20250213	212400	83226968	1576	1576	1576	1576	0
8	20250213	212300	83226968	1576	1576	1576	1576	0
9	20250213	212200	83226968	1576	1576	1576	1576	0
10	20250213	212100	83226968	1576	1576	1576	1576	0
11	20250213	212000	83226968	1576	1576	1576	1576	0
12	20250213	211900	83226968	1576	1576	1576	1576	0
13	20250213	211800	83226968	1576	1576	1576	1576	0
14	20250213	211700	83226968	1576	1576	1576	1576	0
15	20250213	211600	83226968	1576	1576	1576	1576	0
16	20250213	211500	83226968	1576	1576	1576	1576	0
17	20250213	211400	83226968	1576	1576	1576	1576	0
18	20250213	211300	83226968	1576	1576	1576	1576	0
19	20250213	211200	83226968	1576	1576	1576	1576	0
20	20250213	211100	83226968	1576	1576	1576	1576	0
21	20250213	211000	83226968	1576	1576	1576	1576	0
22	20250213	210900	83226968	1576	1576	1576	1576	0
23	20250213	210800	83226968	1576	1576	1576	1576	0
24	20250213	210700	83226968	1576	1576	1576	1576	0
25	20250213	210600	83226968	1576	1576	1576	1576	0
26	20250213	210500	83226968	1576	1576	1576	1576	0
27	20250213	210400	83226968	1576	1576	1576	1576	0
28	20250213	210300	83226968	1576	1576	1576	1576	0
29	20250213	210200	83226968	1576	1576	1576	1576	0
30	20250213	210100	83226968	1576	1576	1576	1576	0
31	20250213	210000	83226968	1576	1576	1576	1576	0
32	20250213	205900	83226968	1576	1576	1576	1576	1341
33	20250213	205800	83226968	1576	1576	1576	1576	0
34	20250213	205700	83226968	1576	1576	1576	1576	0
35	20250213	205600	83226968	1576	1576	1576	1576	0
36	20250213	205500	83226968	1576	1576	1576	1576	0
37	20250213	205400	83226968	1576	1576	1576	1576	0
38	20250213	205300	83226968	1576	1576	1576	1576	0
39	20250213	205200	83226968	1576	1576	1576	1576	0
40	20250213	205100	83226968	1576	1576	1576	1576	0
41	20250213	205000	83226968	1576	1576	1576	1576	0
42	20250213	204900	83226968	1576	1576	1576	1576	0
43	20250213	204800	83226968	1576	1576	1576	1576	0
44	20250213	204700	83226968	1576	1576	1576	1576	0
45	20250213	204600	83226968	1576	1576	1576	1576	0
46	20250213	204500	83226968	1576	1576	1576	1576	0
47	20250213	204400	83226968	1576	1576	1576	1576	0
48	20250213	204300	83226968	1576	1576	1576	1576	0
49	20250213	204200	83226968	1576	1576	1576	1576	0
50	20250213	204100	83226968	1576	1576	1576	1576	0
51	20250213	204000	83226968	1576	1576	1576	1576	0
52	20250213	203900	83226968	1576	1576	1576	1576	0
53	20250213	203800	83226968	1576	1576	1576	1576	0
54	20250213	203700	83226968	1576	1576	1576	1576	0
55	20250213	203600	83226968	1576	1576	1576	1576	0
56	20250213	203500	83226968	1576	1576	1576	1576	0
57	20250213	203400	83226968	1576	1576	1576	1576	0
58	20250213	203300	83226968	1576	1576	1576	1576	0
59	20250213	203200	83226968	1576	1576	1576	1576	0
60	20250213	203100	83226968	1576	1576	1576	1576	0
61	20250213	203000	83226968	1576	1576	1576	1576	0
62	20250213	202900	83226968	1576	1576	1576	1576	1341
63	20250213	202800	83226968	1576	1576	1576	1576	0
64	20250213	202700	83226968	1576	1576	1576	1576	0
65	20250213	202600	83226968	1576	1576	1576	1576	0
66	20250213	202500	83226968	1576	1576	1576	1576	0
67	20250213	202400	83226968	1576	1576	1576	1576	0
68	20250213	202300	83226968	1576	1576	1576	1576	0
69	20250213	202200	83226968	1576	1576	1576	1576	0
70	20250213	202100	83226968	1576	1576	1576	1576	0
71	20250213	202000	83226968	1576	1576	1576	1576	0
72	20250213	201900	83226968	1576	1576	1576	1576	0
73	20250213	201800	83226968	1576	1576	1576	1576	0
74	20250213	201700	83226968	1576	1576	1576	1576	0
75	20250213	201600	83226968	1576	1576	1576	1576	0
76	20250213	201500	83226968	1576	1576	1576	1576	0
77	20250213	201400	83226968	1576	1576	1576	1576	0
78	20250213	201300	83226968	1576	1576	1576	1576	0
79	20250213	201200	83226968	1576	1576	1576	1576	0
80	20250213	201100	83226968	1576	1576	1576	1576	0
81	20250213	201000	83226968	1576	1576	1576	1576	0
82	20250213	200900	83226968	1576	1576	1576	1576	0
83	20250213	200800	83226968	1576	1576	1576	1576	0
84	20250213	200700	83226968	1576	1576	1576	1576	0
85	20250213	200600	83226968	1576	1576	1576	1576	0
86	20250213	200500	83226968	1576	1576	1576	1576	0
87	20250213	200400	83226968	1576	1576	1576	1576	0
88	20250213	200300	83226968	1576	1576	1576	1576	0
89	20250213	200200	83226968	1576	1576	1576	1576	0
90	20250213	200100	83226968	1576	1576	1576	1576	0
91	20250213	200000	83226968	1576	1576	1576	1576	0
92	20250213	195900	83226968	1576	1576	1576	1576	1341
93	20250213	195800	83226968	1576	1576	1576	1576	0
94	20250213	195700	83226968	1576	1576	1576	1576	0
95	20250213	195600	83226968	1576	1576	1576	1576	0
96	20250213	195500	83226968	1576	1576	1576	1576	0
97	20250213	195400	83226968	1576	1576	1576	1576	0
98	20250213	195300	83226968	1576	1576	1576	1576	0
99	20250213	195200	83226968	1576	1576	1576	1576	0
100	20250213	195100	83226968	1576	1576	1576	1576	0
101	20250213	195000	83226968	1576	1576	1576	1576	0
102	20250213	194900	83226968	1576	1576	1576	1576	0
103	20250213	194800	83226968	1576	1576	1576	1576	0
104	20250213	194700	83226968	1576	1576	1576	1576	0
105	20250213	194600	83226968	1576	1576	1576	1576	0
106	20250213	194500	83226968	1576	1576	1576	1576	0
107	20250213	194400	83226968	1576	1576	1576	1576	0
108	20250213	194300	83226968	1576	1576	1576	1576	0
109	20250213	194200	83226968	1576	1576	1576	1576	0
110	20250213	194100	83226968	1576	1576	1576	1576	0
111	20250213	194000	83226968	1576	1576	1576	1576	0
112	20250213	193900	83226968	1576	1576	1576	1576	0
113	20250213	193800	83226968	1576	1576	1576	1576	0
114	20250213	193700	83226968	1576	1576	1576	1576	0
115	20250213	193600	83226968	1576	1576	1576	1576	0
116	20250213	193500	83226968	1576	1576	1576	1576	0
117	20250213	193400	83226968	1576	1576	1576	1576	0
118	20250213	193300	83226968	1576	1576	1576	1576	0
119	20250213	193200	83226968	1576	1576	1576	1576	0
120	20250213	193100	83226968	1576	1576	1576	1576	0
121	20250213	193000	83226968	1576	1576	1576	1576	0
122	20250213	192900	83226968	1576	1576	1576	1576	1341
123	20250213	192800	83226968	1576	1576	1576	1576	0
124	20250213	192700	83226968	1576	1576	1576	1576	0
125	20250213	192600	83226968	1576	1576	1576	1576	0
126	20250213	192500	83226968	1576	1576	1576	1576	0
127	20250213	192400	83226968	1576	1576	1576	1576	0
128	20250213	192300	83226968	1576	1576	1576	1576	0
129	20250213	192200	83226968	1576	1576	1576	1576	0
130	20250213	192100	83226968	1576	1576	1576	1576	0
131	20250213	192000	83226968	1576	1576	1576	1576	0
132	20250213	191900	83226968	1576	1576	1576	1576	0
133	20250213	191800	83226968	1576	1576	1576	1576	0
134	20250213	191700	83226968	1576	1576	1576	1576	0
135	20250213	191600	83226968	1576	1576	1576	1576	0
136	20250213	191500	83226968	1576	1576	1576	1576	0
137	20250213	191400	83226968	1576	1576	1576	1576	0
138	20250213	191300	83226968	1576	1576	1576	1576	0
139	20250213	191200	83226968	1576	1576	1576	1576	0
140	20250213	191100	83226968	1576	1576	1576	1576	0
141	20250213	191000	83226968	1576	1576	1576	1576	0
142	20250213	190900	83226968	1576	1576	1576	1576	0
143	20250213	190800	83226968	1576	1576	1576	1576	0
144	20250213	190700	83226968	1576	1576	1576	1576	0
145	20250213	190600	83226968	1576	1576	1576	1576	0
146	20250213	190500	83226968	1576	1576	1576	1576	0
147	20250213	190400	83226968	1576	1576	1576	1576	0
148	20250213	190300	83226968	1576	1576	1576	1576	0
149	20250213	190200	83226968	1576	1576	1576	1576	0
150	20250213	190100	83226968	1576	1576	1576	1576	0
151	20250213	190000	83226968	1576	1576	1576	1576	0
152	20250213	185900	83226968	1576	1576	1576	1576	1341
153	20250213	185800	83226968	1576	1576	1576	1576	0
154	20250213	185700	83226968	1576	1576	1576	1576	0
155	20250213	185600	83226968	1576	1576	1576	1576	0
156	20250213	185500	83226968	1576	1576	1576	1576	0
157	20250213	185400	83226968	1576	1576	1576	1576	0
158	20250213	185300	83226968	1576	1576	1576	1576	0
159	20250213	185200	83226968	1576	1576	1576	1576	0
160	20250213	185100	83226968	1576	1576	1576	1576	0
161	20250213	185000	83226968	1576	1576	1576	1576	0
162	20250213	184900	83226968	1576	1576	1576	1576	0
163	20250213	184800	83226968	1576	1576	1576	1576	0
164	20250213	184700	83226968	1576	1576	1576	1576	0
165	20250213	184600	83226968	1576	1576	1576	1576	0
166	20250213	184500	83226968	1576	1576	1576	1576	0
167	20250213	184400	83226968	1576	1576	1576	1576	0
168	20250213	184300	83226968	1576	1576	1576	1576	0
169	20250213	184200	83226968	1576	1576	1576	1576	0
170	20250213	184100	83226968	1576	1576	1576	1576	0
171	20250213	184000	83226968	1576	1576	1576	1576	0
172	20250213	183900	83226968	1576	1576	1576	1576	0
173	20250213	183800	83226968	1576	1576	1576	1576	0
174	20250213	183700	83226968	1576	1576	1576	1576	0
175	20250213	183600	83226968	1576	1576	1576	1576	0
176	20250213	183500	83226968	1576	1576	1576	1576	0
177	20250213	183400	83226968	1576	1576	1576	1576	0
178	20250213	183300	83226968	1576	1576	1576	1576	0
179	20250213	183200	83226968	1576	1576	1576	1576	0
180	20250213	183100	83226968	1576	1576	1576	1576	0
181	20250213	183000	83226968	1576	1576	1576	1576	0
182	20250213	182900	83226968	1576	1576	1576	1576	1341
183	20250213	182800	83226968	1576	1576	1576	1576	0
184	20250213	182700	83226968	1576	1576	1576	1576	0
185	20250213	182600	83226968	1576	1576	1576	1576	0
186	20250213	182500	83226968	1576	1576	1576	1576	0
187	20250213	182400	83226968	1576	1576	1576	1576	0
188	20250213	182300	83226968	1576	1576	1576	1576	0
189	20250213	182200	83226968	1576	1576	1576	1576	0
190	20250213	182100	83226968	1576	1576	1576	1576	0
191	20250213	182000	83226968	1576	1576	1576	1576	0
192	20250213	181900	83226968	1576	1576	1576	1576	0
193	20250213	181800	83226968	1576	1576	1576	1576	0
194	20250213	181700	83226968	1576	1576	1576	1576	0
195	20250213	181600	83226968	1576	1576	1576	1576	0
196	20250213	181500	83226968	1576	1576	1576	1576	0
197	20250213	181400	83226968	1576	1576	1576	1576	0
198	20250213	181300	83226968	1576	1576	1576	1576	0
199	20250213	181200	83226968	1576	1576	1576	1576	0
200	20250213	181100	83226968	1576	1576	1576	1576	0
201	20250213	181000	83226968	1576	1576	1576	1576	0
202	20250213	180900	83226968	1576	1576	1576	1576	0
203	20250213	180800	83226968	1576	1576	1576	1576	0
204	20250213	180700	83226968	1576	1576	1576	1576	0
205	20250213	180600	83226968	1576	1576	1576	1576	0
206	20250213	180500	83226968	1576	1576	1576	1576	0
207	20250213	180400	83226968	1576	1576	1576	1576	0
208	20250213	180300	83226968	1576	1576	1576	1576	0
209	20250213	180200	83226968	1576	1576	1576	1576	0
210	20250213	180100	83226968	1576	1576	1576	1576	0
211	20250213	180000	83226968	1576	1576	1576	1576	0
212	20250213	175900	83226968	1576	1576	1576	1576	1341
213	20250213	175800	83226968	1576	1576	1576	1576	0
214	20250213	175700	83226968	1576	1576	1576	1576	0
215	20250213	175600	83226968	1576	1576	1576	1576	0
216	20250213	175500	83226968	1576	1576	1576	1576	0
217	20250213	175400	83226968	1576	1576	1576	1576	0
218	20250213	175300	83226968	1576	1576	1576	1576	0
219	20250213	175200	83226968	1576	1576	1576	1576	0
220	20250213	175100	83226968	1576	1576	1576	1576	0
221	20250213	175000	83226968	1576	1576	1576	1576	0
222	20250213	174900	83226968	1576	1576	1576	1576	0
223	20250213	174800	83226968	1576	1576	1576	1576	0
224	20250213	174700	83226968	1576	1576	1576	1576	0
225	20250213	174600	83226968	1576	1576	1576	1576	0
226	20250213	174500	83226968	1576	1576	1576	1576	0
227	20250213	174400	83226968	1576	1576	1576	1576	0
228	20250213	174300	83226968	1576	1576	1576	1576	0
229	20250213	174200	83226968	1576	1576	1576	1576	0
230	20250213	174100	83226968	1576	1576	1576	1576	0
231	20250213	174000	83226968	1576	1576	1576	1576	0
232	20250213	173900	83226968	1576	1576	1576	1576	0
233	20250213	173800	83226968	1576	1576	1576	1576	0
234	20250213	173700	83226968	1576	1576	1576	1576	0
235	20250213	173600	83226968	1576	1576	1576	1576	0
236	20250213	173500	83226968	1576	1576	1576	1576	0
237	20250213	173400	83226968	1576	1576	1576	1576	0
238	20250213	173300	83226968	1576	1576	1576	1576	0
239	20250213	173200	83226968	1576	1576	1576	1576	0
240	20250213	173100	83226968	1576	1576	1576	1576	0
241	20250213	173000	83226968	1576	1576	1576	1576	0
242	20250213	172900	83226968	1576	1576	1576	1576	1341
243	20250213	172800	83226968	1576	1576	1576	1576	0
244	20250213	172700	83226968	1576	1576	1576	1576	0
245	20250213	172600	83226968	1576	1576	1576	1576	0
246	20250213	172500	83226968	1576	1576	1576	1576	0
247	20250213	172400	83226968	1576	1576	1576	1576	0
248	20250213	172300	83226968	1576	1576	1576	1576	0
249	20250213	172200	83226968	1576	1576	1576	1576	0
250	20250213	172100	83226968	1576	1576	1576	1576	0
251	20250213	172000	83226968	1576	1576	1576	1576	0
252	20250213	171900	83226968	1576	1576	1576	1576	0
253	20250213	171800	83226968	1576	1576	1576	1576	0
254	20250213	171700	83226968	1576	1576	1576	1576	0
255	20250213	171600	83226968	1576	1576	1576	1576	0
256	20250213	171500	83226968	1576	1576	1576	1576	0
257	20250213	171400	83226968	1576	1576	1576	1576	0
258	20250213	171300	83226968	1576	1576	1576	1576	0
259	20250213	171200	83226968	1576	1576	1576	1576	0
260	20250213	171100	83226968	1576	1576	1576	1576	0
261	20250213	171000	83226968	1576	1576	1576	1576	0
262	20250213	170900	83226968	1576	1576	1576	1576	0
263	20250213	170800	83226968	1576	1576	1576	1576	0
264	20250213	170700	83226968	1576	1576	1576	1576	0
265	20250213	170600	83226968	1576	1576	1576	1576	0
266	20250213	170500	83226968	1576	1576	1576	1576	0
267	20250213	170400	83226968	1576	1576	1576	1576	0
268	20250213	170300	83226968	1576	1576	1576	1576	0
269	20250213	170200	83226968	1576	1576	1576	1576	0
270	20250213	170100	83226968	1576	1576	1576	1576	0
271	20250213	170000	83226968	1576	1576	1576	1576	0
272	20250213	165900	83226968	1576	1576	1576	1576	1341
273	20250213	165800	83226968	1576	1576	1576	1576	0
274	20250213	165700	83226968	1576	1576	1576	1576	0
275	20250213	165600	83226968	1576	1576	1576	1576	0
276	20250213	165500	83226968	1576	1576	1576	1576	0
277	20250213	165400	83226968	1576	1576	1576	1576	0
278	20250213	165300	83226968	1576	1576	1576	1576	0
279	20250213	165200	83226968	1576	1576	1576	1576	0
280	20250213	165100	83226968	1576	1576	1576	1576	0
281	20250213	165000	83226968	1576	1576	1576	1576	0
282	20250213	164900	83226968	1576	1576	1576	1576	0
283	20250213	164800	83226968	1576	1576	1576	1576	0
284	20250213	164700	83226968	1576	1576	1576	1576	0
285	20250213	164600	83226968	1576	1576	1576	1576	0
286	20250213	164500	83226968	1576	1576	1576	1576	0
287	20250213	164400	83226968	1576	1576	1576	1576	0
288	20250213	164300	83226968	1576	1576	1576	1576	0
289	20250213	164200	83226968	1576	1576	1576	1576	0
290	20250213	164100	83226968	1576	1576	1576	1576	0
291	20250213	164000	83226968	1576	1576	1576	1576	0
292	20250213	163900	83226968	1576	1576	1576	1576	0
293	20250213	163800	83226968	1576	1576	1576	1576	0
294	20250213	163700	83226968	1576	1576	1576	1576	0
295	20250213	163600	83226968	1576	1576	1576	1576	0
296	20250213	163500	83226968	1576	1576	1576	1576	0
297	20250213	163400	83226968	1576	1576	1576	1576	0
298	20250213	163300	83226968	1576	1576	1576	1576	0
299	20250213	163200	83226968	1576	1576	1576	1576	0
300	20250213	163100	83226968	1576	1576	1576	1576	0
301	20250213	163000	83226968	1576	1576	1576	1576	0
302	20250213	162900	83226968	1576	1576	1576	1576	1341
303	20250213	162800	83226968	1576	1576	1576	1576	0
304	20250213	162700	83226968	1576	1576	1576	1576	0
305	20250213	162600	83226968	1576	1576	1576	1576	0
306	20250213	162500	83226968	1576	1576	1576	1576	0
307	20250213	162400	83226968	1576	1576	1576	1576	0
308	20250213	162300	83226968	1576	1576	1576	1576	0
309	20250213	162200	83226968	1576	1576	1576	1576	0
310	20250213	162100	83226968	1576	1576	1576	1576	0
311	20250213	162000	83226968	1576	1576	1576	1576	0
312	20250213	161900	83226968	1576	1576	1576	1576	0
313	20250213	161800	83226968	1576	1576	1576	1576	0
314	20250213	161700	83226968	1576	1576	1576	1576	0
315	20250213	161600	83226968	1576	1576	1576	1576	0
316	20250213	161500	83226968	1576	1576	1576	1576	0
317	20250213	161400	83226968	1576	1576	1576	1576	0
318	20250213	161300	83226968	1576	1576	1576	1576	0
319	20250213	161200	83226968	1576	1576	1576	1576	0
320	20250213	161100	83226968	1576	1576	1576	1576	0
321	20250213	161000	83226968	1576	1576	1576	1576	0
322	20250213	160900	83226968	1576	1576	1576	1576	0
323	20250213	160800	83226968	1576	1576	1576	1576	0
324	20250213	160700	83226968	1576	1576	1576	1576	0
325	20250213	160600	83226968	1576	1576	1576	1576	0
326	20250213	160500	83226968	1576	1576	1576	1576	0
327	20250213	160400	83226968	1576	1576	1576	1576	0
328	20250213	160300	83226968	1576	1576	1576	1576	0
329	20250213	160200	83226968	1576	1576	1576	1576	0
330	20250213	160100	83226968	1576	1576	1576	1576	0
331	20250213	160000	83226968	1576	1576	1576	1576	0
332	20250213	155900	83226968	1576	1576	1576	1576	1341
333	20250213	155800	83226968	1576	1576	1576	1576	0
334	20250213	155700	83226968	1576	1576	1576	1576	0
335	20250213	155600	83226968	1576	1576	1576	1576	0
336	20250213	155500	83226968	1576	1576	1576	1576	0
337	20250213	155400	83226968	1576	1576	1576	1576	0
338	20250213	155300	83226968	1576	1576	1576	1576	0
339	20250213	155200	83226968	1576	1576	1576	1576	0
340	20250213	155100	83226968	1576	1576	1576	1576	0
341	20250213	155000	83226968	1576	1576	1576	1576	0
342	20250213	154900	83226968	1576	1576	1576	1576	0
343	20250213	154800	83226968	1576	1576	1576	1576	0
344	20250213	154700	83226968	1576	1576	1576	1576	0
345	20250213	154600	83226968	1576	1576	1576	1576	0
346	20250213	154500	83226968	1576	1576	1576	1576	0
347	20250213	154400	83226968	1576	1576	1576	1576	0
348	20250213	154300	83226968	1576	1576	1576	1576	0
349	20250213	154200	83226968	1576	1576	1576	1576	0
350	20250213	154100	83226968	1576	1576	1576	1576	0
351	20250213	154000	83226968	1576	1576	1576	1576	0
352	20250213	153900	83226968	1576	1576	1576	1576	0
353	20250213	153800	83226968	1576	1576	1576	1576	0
354	20250213	153700	83226968	1576	1576	1576	1576	0
355	20250213	153600	83226968	1576	1576	1576	1576	0
356	20250213	153500	83226968	1576	1576	1576	1576	0
357	20250213	153400	83226968	1576	1576	1576	1576	0
358	20250213	153300	83226968	1576	1576	1576	1576	0
359	20250213	153200	83226968	1576	1576	1576	1576	0
360	20250213	153100	83226968	1576	1576	1576	1576	0
361	20250213	153000	83226968	1576	1576	1576	1576	1341
362	20250213	152900	81113552	1517	1517	1517	1517	0
363	20250213	152800	81113552	1517	1517	1517	1517	0
364	20250213	152700	81113552	1517	1517	1517	1517	0
365	20250213	152600	81113552	1517	1517	1517	1517	0
366	20250213	152500	81113552	1517	1517	1517	1517	0
367	20250213	152400	81113552	1517	1517	1517	1517	0
368	20250213	152300	81113552	1517	1517	1517	1517	0
369	20250213	152200	81113552	1517	1517	1517	1517	0
370	20250213	152100	81113552	1517	1517	1517	1517	0
371	20250213	152000	81113552	1517	1517	1517	1517	0
372	20250213	151900	81113552	1517	1517	1517	1517	0
373	20250213	151800	81113552	1517	1600	1609	1517	14948
374	20250213	151700	57536620	1600	1600	1600	1600	0
375	20250213	151600	57536620	1600	1602	1605	1600	183
376	20250213	151500	57243492	1602	1602	1602	1602	0
377	20250213	151400	57243492	1602	1602	1602	1602	0
378	20250213	151300	57243492	1602	1602	1602	1602	0
379	20250213	151200	57243492	1602	1602	1602	1602	5
380	20250213	151100	57235482	1602	1602	1602	1602	13
381	20250213	151000	57214656	1602	1602	1602	1602	0
382	20250213	150900	57214656	1602	1602	1602	1602	0
383	20250213	150800	57214656	1602	1602	1602	1602	0
384	20250213	150700	57214656	1602	1602	1602	1602	80
385	20250213	150600	57086496	1603	1603	1603	1603	0
386	20250213	150500	57086496	1603	1603	1603	1603	252
387	20250213	150400	56682540	1605	1605	1605	1605	89
388	20250213	150300	56539695	1609	1609	1609	1609	0
389	20250213	150200	56539695	1609	1608	1609	1608	6
390	20250213	150100	56530046	1603	1603	1603	1603	0
391	20250213	150000	56530046	1603	1603	1603	1603	0
392	20250213	145900	56530046	1603	1603	1603	1603	0
393	20250213	145800	56530046	1603	1603	1603	1603	0
394	20250213	145700	56530046	1603	1603	1603	1603	0
395	20250213	145600	56530046	1603	1603	1603	1603	0
396	20250213	145500	56530046	1603	1603	1603	1603	0
397	20250213	145400	56530046	1603	1603	1603	1603	0
398	20250213	145300	56530046	1603	1603	1603	1603	0
399	20250213	145200	56530046	1603	1603	1603	1603	0
400	20250213	145100	56530046	1603	1603	1603	1603	0
401	20250213	145000	56530046	1603	1603	1603	1603	0
402	20250213	144900	56530046	1603	1603	1603	1603	0
403	20250213	144800	56530046	1603	1603	1603	1603	0
404	20250213	144700	56530046	1603	1603	1603	1603	0
405	20250213	144600	56530046	1603	1603	1603	1603	0
406	20250213	144500	56530046	1603	1603	1603	1603	0
407	20250213	144400	56530046	1603	1603	1603	1603	0
408	20250213	144300	56530046	1603	1603	1603	1603	0
409	20250213	144200	56530046	1603	1603	1603	1603	0
410	20250213	144100	56530046	1603	1603	1603	1603	5
411	20250213	144000	56522031	1605	1605	1605	1605	0
412	20250213	143900	56522031	1605	1605	1605	1605	0
413	20250213	143800	56522031	1605	1605	1605	1605	0
414	20250213	143700	56522031	1605	1605	1605	1605	0
415	20250213	143600	56522031	1605	1605	1605	1605	0
416	20250213	143500	56522031	1605	1605	1605	1605	0
417	20250213	143400	56522031	1605	1605	1605	1605	0
418	20250213	143300	56522031	1605	1605	1605	1605	0
419	20250213	143200	56522031	1605	1605	1605	1605	0
420	20250213	143100	56522031	1605	1605	1605	1605	0
421	20250213	143000	56522031	1605	1605	1605	1605	157
422	20250213	142900	56270046	1610	1610	1610	1610	0
423	20250213	142800	56270046	1610	1610	1610	1610	0
424	20250213	142700	56270046	1610	1610	1610	1610	0
425	20250213	142600	56270046	1610	1610	1610	1610	0
426	20250213	142500	56270046	1610	1610	1610	1610	0
427	20250213	142400	56270046	1610	1610	1610	1610	0
428	20250213	142300	56270046	1610	1610	1610	1610	12
429	20250213	142200	56250726	1610	1610	1610	1610	0
430	20250213	142100	56250726	1610	1610	1610	1610	0
431	20250213	142000	56250726	1610	1610	1610	1610	1
432	20250213	141900	56249116	1605	1605	1605	1605	0
433	20250213	141800	56249116	1605	1605	1605	1605	0
434	20250213	141700	56249116	1605	1605	1605	1605	100
435	20250213	141600	56088616	1610	1610	1610	1610	0
436	20250213	141500	56088616	1610	1610	1610	1610	1
437	20250213	141400	56087006	1616	1616	1616	1616	0
438	20250213	141300	56087006	1616	1616	1616	1616	0
439	20250213	141200	56087006	1616	1616	1616	1616	30
440	20250213	141100	56038526	1605	1605	1605	1605	0
441	20250213	141000	56038526	1605	1605	1605	1605	0
442	20250213	140900	56038526	1605	1605	1605	1605	0
443	20250213	140800	56038526	1605	1605	1605	1605	0
444	20250213	140700	56038526	1605	1605	1605	1605	0
445	20250213	140600	56038526	1605	1605	1605	1605	0
446	20250213	140500	56038526	1605	1605	1605	1605	0
447	20250213	140400	56038526	1605	1605	1605	1605	0
448	20250213	140300	56038526	1605	1605	1605	1605	0
449	20250213	140200	56038526	1605	1605	1605	1605	0
450	20250213	140100	56038526	1605	1605	1605	1605	0
451	20250213	140000	56038526	1605	1605	1605	1605	0
452	20250213	135900	56038526	1605	1605	1605	1605	1
453	20250213	135800	56036921	1605	1605	1605	1605	0
454	20250213	135700	56036921	1605	1605	1605	1605	0
455	20250213	135600	56036921	1605	1605	1605	1605	0
456	20250213	135500	56036921	1605	1605	1605	1605	0
457	20250213	135400	56036921	1605	1605	1605	1605	0
458	20250213	135300	56036921	1605	1605	1605	1605	0
459	20250213	135200	56036921	1605	1605	1605	1605	98
460	20250213	135100	55879631	1605	1607	1607	1605	102
461	20250213	135000	55715918	1605	1605	1605	1605	0
462	20250213	134900	55715918	1605	1605	1605	1605	0
463	20250213	134800	55715918	1605	1605	1605	1605	0
464	20250213	134700	55715918	1605	1605	1605	1605	0
465	20250213	134600	55715918	1605	1605	1605	1605	2
466	20250213	134500	55712708	1605	1605	1605	1605	0
467	20250213	134400	55712708	1605	1606	1606	1605	29
468	20250213	134300	55666153	1617	1617	1617	1617	0
469	20250213	134200	55666153	1617	1617	1617	1617	0
470	20250213	134100	55666153	1617	1617	1617	1617	0
471	20250213	134000	55666153	1617	1617	1617	1617	0
472	20250213	133900	55666153	1617	1617	1617	1617	0
473	20250213	133800	55666153	1617	1617	1617	1617	0
474	20250213	133700	55666153	1617	1617	1617	1617	0
475	20250213	133600	55666153	1617	1617	1617	1617	0
476	20250213	133500	55666153	1617	1617	1617	1617	0
477	20250213	133400	55666153	1617	1617	1617	1617	0
478	20250213	133300	55666153	1617	1617	1617	1617	0
479	20250213	133200	55666153	1617	1617	1617	1617	0
480	20250213	133100	55666153	1617	1617	1617	1617	0
481	20250213	133000	55666153	1617	1617	1617	1617	0
482	20250213	132900	55666153	1617	1617	1617	1617	0
483	20250213	132800	55666153	1617	1617	1617	1617	0
484	20250213	132700	55666153	1617	1607	1617	1607	143
485	20250213	132600	55435942	1605	1606	1606	1605	1531
486	20250213	132500	52977779	1606	1606	1606	1606	0
487	20250213	132400	52977779	1606	1606	1606	1606	0
488	20250213	132300	52977779	1606	1606	1606	1606	680
489	20250213	132200	51885699	1606	1606	1606	1606	0
490	20250213	132100	51885699	1606	1606	1606	1606	0
491	20250213	132000	51885699	1606	1606	1606	1606	0
492	20250213	131900	51885699	1606	1606	1606	1606	0
493	20250213	131800	51885699	1606	1606	1606	1606	0
494	20250213	131700	51885699	1606	1606	1606	1606	0
495	20250213	131600	51885699	1606	1606	1606	1606	0
496	20250213	131500	51885699	1606	1606	1606	1606	0
497	20250213	131400	51885699	1606	1606	1606	1606	100
498	20250213	131300	51725099	1606	1606	1606	1606	44
499	20250213	131200	51654435	1617	1617	1617	1617	0
500	20250213	131100	51654435	1617	1617	1617	1617	0
501	20250213	131000	51654435	1617	1617	1617	1617	0
502	20250213	130900	51654435	1617	1617	1617	1617	0
503	20250213	130800	51654435	1617	1617	1617	1617	0
504	20250213	130700	51654435	1617	1617	1617	1617	0
505	20250213	130600	51654435	1617	1617	1617	1617	0
506	20250213	130500	51654435	1617	1617	1617	1617	0
507	20250213	130400	51654435	1617	1617	1617	1617	0
508	20250213	130300	51654435	1617	1617	1617	1617	0
509	20250213	130200	51654435	1617	1617	1617	1617	66
510	20250213	130100	51547713	1617	1617	1617	1617	11
511	20250213	130000	51529926	1617	1617	1617	1617	0
512	20250213	125900	51529926	1617	1617	1617	1617	0
513	20250213	125800	51529926	1617	1617	1617	1617	0
514	20250213	125700	51529926	1617	1617	1617	1617	0
515	20250213	125600	51529926	1617	1617	1617	1617	1
516	20250213	125500	51528309	1617	1614	1617	1614	69
517	20250213	125400	51416908	1614	1614	1614	1614	18
518	20250213	125300	51387856	1614	1614	1614	1614	0
519	20250213	125200	51387856	1614	1614	1614	1614	0
520	20250213	125100	51387856	1614	1614	1614	1614	0
521	20250213	125000	51387856	1614	1614	1614	1614	0
522	20250213	124900	51387856	1614	1614	1614	1614	7
523	20250213	124800	51376558	1614	1614	1614	1614	0
524	20250213	124700	51376558	1614	1614	1614	1614	0
525	20250213	124600	51376558	1614	1614	1614	1614	0
526	20250213	124500	51376558	1614	1614	1614	1614	0
527	20250213	124400	51376558	1614	1614	1614	1614	0
528	20250213	124300	51376558	1614	1614	1614	1614	0
529	20250213	124200	51376558	1614	1614	1614	1614	0
530	20250213	124100	51376558	1614	1614	1614	1614	8
531	20250213	124000	51363646	1614	1614	1614	1614	22
532	20250213	123900	51328138	1614	1614	1614	1614	10
533	20250213	123800	51311998	1614	1614	1614	1614	9
534	20250213	123700	51297472	1614	1614	1614	1614	0
535	20250213	123600	51297472	1614	1614	1614	1614	0
536	20250213	123500	51297472	1614	1614	1614	1614	0
537	20250213	123400	51297472	1614	1614	1614	1614	3
538	20250213	123300	51292630	1614	1614	1614	1614	0
539	20250213	123200	51292630	1614	1614	1614	1614	0
540	20250213	123100	51292630	1614	1614	1614	1614	6
541	20250213	123000	51282946	1614	1614	1614	1614	4
542	20250213	122900	51276490	1614	1614	1614	1614	0
543	20250213	122800	51276490	1614	1614	1614	1614	0
544	20250213	122700	51276490	1614	1614	1614	1614	0
545	20250213	122600	51276490	1614	1614	1614	1614	0
546	20250213	122500	51276490	1614	1614	1614	1614	0
547	20250213	122400	51276490	1614	1614	1614	1614	0
548	20250213	122300	51276490	1614	1614	1614	1614	0
549	20250213	122200	51276490	1614	1614	1614	1614	0
550	20250213	122100	51276490	1614	1614	1614	1614	93
551	20250213	122000	51126388	1614	1614	1614	1614	0
552	20250213	121900	51126388	1614	1614	1614	1614	0
553	20250213	121800	51126388	1614	1614	1614	1614	0
554	20250213	121700	51126388	1614	1614	1614	1614	0
555	20250213	121600	51126388	1614	1613	1614	1613	19
556	20250213	121500	51095739	1613	1613	1613	1613	23
557	20250213	121400	51058640	1613	1613	1613	1613	0
558	20250213	121300	51058640	1613	1613	1613	1613	0
559	20250213	121200	51058640	1613	1613	1613	1613	0
560	20250213	121100	51058640	1613	1613	1613	1613	0
561	20250213	121000	51058640	1613	1613	1613	1613	0
562	20250213	120900	51058640	1613	1613	1613	1613	0
563	20250213	120800	51058640	1613	1613	1613	1613	0
564	20250213	120700	51058640	1613	1613	1613	1613	0
565	20250213	120600	51058640	1613	1613	1613	1613	1
566	20250213	120500	51057027	1600	1600	1600	1600	0
567	20250213	120400	51057027	1600	1606	1606	1600	7
568	20250213	120300	51045803	1615	1615	1615	1615	0
569	20250213	120200	51045803	1615	1615	1615	1615	0
570	20250213	120100	51045803	1615	1615	1615	1615	0
571	20250213	120000	51045803	1615	1615	1615	1615	0
572	20250213	115900	51045803	1615	1615	1615	1615	0
573	20250213	115800	51045803	1615	1615	1615	1615	0
574	20250213	115700	51045803	1615	1615	1615	1615	0
575	20250213	115600	51045803	1615	1615	1615	1615	2
576	20250213	115500	51042573	1617	1617	1617	1617	0
577	20250213	115400	51042573	1617	1617	1617	1617	0
578	20250213	115300	51042573	1617	1617	1617	1617	0
579	20250213	115200	51042573	1617	1617	1617	1617	0
580	20250213	115100	51042573	1617	1617	1617	1617	0
581	20250213	115000	51042573	1617	1617	1617	1617	0
582	20250213	114900	51042573	1617	1617	1617	1617	0
583	20250213	114800	51042573	1617	1617	1617	1617	0
584	20250213	114700	51042573	1617	1617	1617	1617	0
585	20250213	114600	51042573	1617	1617	1617	1617	0
586	20250213	114500	51042573	1617	1617	1617	1617	0
587	20250213	114400	51042573	1617	1617	1617	1617	0
588	20250213	114300	51042573	1617	1617	1617	1617	0
589	20250213	114200	51042573	1617	1617	1617	1617	0
590	20250213	114100	51042573	1617	1617	1617	1617	0
591	20250213	114000	51042573	1617	1617	1617	1617	0
592	20250213	113900	51042573	1617	1617	1617	1617	0
593	20250213	113800	51042573	1617	1617	1617	1617	0
594	20250213	113700	51042573	1617	1617	1617	1617	1
595	20250213	113600	51040956	1617	1617	1617	1617	0
596	20250213	113500	51040956	1617	1617	1617	1617	5
597	20250213	113400	51032871	1601	1601	1601	1601	0
598	20250213	113300	51032871	1601	1601	1601	1601	29
599	20250213	113200	50986442	1601	1618	1618	1601	64
600	20250213	113100	50883702	1618	1618	1618	1618	0
601	20250213	113000	50883702	1618	1618	1618	1618	0
602	20250213	112900	50883702	1618	1618	1618	1618	150
603	20250213	112800	50641002	1618	1618	1618	1618	1
604	20250213	112700	50639384	1607	1607	1607	1607	0
605	20250213	112600	50639384	1607	1607	1607	1607	2
606	20250213	112500	50636170	1618	1614	1618	1614	1759
607	20250213	112400	47797140	1613	1613	1613	1613	0
608	20250213	112300	47797140	1613	1613	1613	1613	126
609	20250213	112200	47593902	1607	1607	1607	1607	0
610	20250213	112100	47593902	1607	1607	1607	1607	0
611	20250213	112000	47593902	1607	1607	1607	1607	0
612	20250213	111900	47593902	1607	1607	1607	1607	0
613	20250213	111800	47593902	1607	1607	1607	1607	51
614	20250213	111700	47511945	1607	1607	1607	1607	100
615	20250213	111600	47351245	1596	1596	1596	1596	0
616	20250213	111500	47351245	1596	1597	1597	1596	2106
617	20250213	111400	43987974	1597	1597	1597	1597	0
618	20250213	111300	43987974	1597	1597	1597	1597	0
619	20250213	111200	43987974	1597	1597	1597	1597	0
620	20250213	111100	43987974	1597	1597	1597	1597	10
621	20250213	111000	43972004	1597	1597	1597	1597	0
622	20250213	110900	43972004	1597	1597	1597	1597	0
623	20250213	110800	43972004	1597	1597	1597	1597	0
624	20250213	110700	43972004	1597	1597	1597	1597	50
625	20250213	110600	43892154	1597	1597	1597	1597	0
626	20250213	110500	43892154	1597	1597	1597	1597	0
627	20250213	110400	43892154	1597	1597	1597	1597	180
628	20250213	110300	43604694	1597	1597	1597	1597	0
629	20250213	110200	43604694	1597	1597	1597	1597	0
630	20250213	110100	43604694	1597	1597	1597	1597	72
631	20250213	110000	43489710	1596	1596	1596	1596	0
632	20250213	105900	43489710	1596	1596	1596	1596	0
633	20250213	105800	43489710	1596	1596	1596	1596	0
634	20250213	105700	43489710	1596	1596	1596	1596	0
635	20250213	105600	43489710	1596	1596	1596	1596	0
636	20250213	105500	43489710	1596	1596	1596	1596	0
637	20250213	105400	43489710	1596	1596	1596	1596	125
638	20250213	105300	43290210	1596	1597	1597	1596	40
639	20250213	105200	43226360	1607	1607	1607	1607	0
640	20250213	105100	43226360	1607	1607	1607	1607	0
641	20250213	105000	43226360	1607	1607	1607	1607	0
642	20250213	104900	43226360	1607	1607	1607	1607	0
643	20250213	104800	43226360	1607	1607	1607	1607	1
644	20250213	104700	43224753	1607	1607	1607	1607	0
645	20250213	104600	43224753	1607	1607	1607	1607	10
646	20250213	104500	43208683	1596	1596	1596	1596	665
647	20250213	104400	42147343	1597	1597	1597	1597	550
648	20250213	104300	41268993	1597	1597	1597	1597	0
649	20250213	104200	41268993	1597	1600	1600	1597	1377
650	20250213	104100	39068460	1600	1601	1601	1600	1061
651	20250213	104000	37369939	1601	1601	1601	1601	6
652	20250213	103900	37360333	1609	1609	1609	1609	0
653	20250213	103800	37360333	1609	1609	1609	1609	0
654	20250213	103700	37360333	1609	1609	1609	1609	10
655	20250213	103600	37344243	1609	1609	1609	1609	0
656	20250213	103500	37344243	1609	1609	1609	1609	0
657	20250213	103400	37344243	1609	1611	1611	1609	2
658	20250213	103300	37341023	1612	1612	1612	1612	0
659	20250213	103200	37341023	1612	1612	1612	1612	0
660	20250213	103100	37341023	1612	1612	1612	1612	8
661	20250213	103000	37328127	1612	1612	1612	1612	50
662	20250213	102900	37247527	1612	1612	1612	1612	2
663	20250213	102800	37244303	1612	1612	1612	1612	0
664	20250213	102700	37244303	1612	1603	1612	1602	1208
665	20250213	102600	35307997	1624	1624	1624	1624	112
666	20250213	102500	35126109	1601	1601	1601	1601	0
667	20250213	102400	35126109	1601	1610	1610	1601	396
668	20250213	102300	34490963	1625	1625	1625	1625	0
669	20250213	102200	34490963	1625	1625	1625	1625	1072
670	20250213	102100	32748963	1625	1602	1625	1602	1002
671	20250213	102000	31143714	1614	1606	1626	1606	3473
672	20250213	101900	25509172	1606	1606	1606	1606	0
673	20250213	101800	25509172	1606	1606	1606	1606	0
674	20250213	101700	25509172	1606	1606	1606	1606	0
675	20250213	101600	25509172	1606	1606	1606	1606	0
676	20250213	101500	25509172	1606	1606	1606	1606	0
677	20250213	101400	25509172	1606	1606	1606	1606	0
678	20250213	101300	25509172	1606	1606	1606	1606	0
679	20250213	101200	25509172	1606	1606	1606	1606	3
680	20250213	101100	25504354	1597	1597	1597	1597	0
681	20250213	101000	25504354	1597	1597	1597	1597	0
682	20250213	100900	25504354	1597	1597	1597	1597	534
683	20250213	100800	24651556	1598	1598	1598	1598	0
684	20250213	100700	24651556	1598	1598	1598	1598	108
685	20250213	100600	24478972	1598	1598	1598	1598	0
686	20250213	100500	24478972	1598	1598	1598	1598	1
687	20250213	100400	24477374	1598	1598	1598	1598	0
688	20250213	100300	24477374	1598	1598	1599	1598	1043
689	20250213	100200	22810560	1598	1598	1598	1598	0
690	20250213	100100	22810560	1598	1598	1598	1598	0
691	20250213	100000	22810560	1598	1598	1598	1598	0
692	20250213	095900	22810560	1598	1598	1598	1598	0
693	20250213	095800	22810560	1598	1598	1598	1598	0
694	20250213	095700	22810560	1598	1600	1600	1598	2000
695	20250213	095600	19613158	1600	1600	1600	1600	0
696	20250213	095500	19613158	1600	1600	1600	1600	0
697	20250213	095400	19613158	1600	1600	1600	1600	0
698	20250213	095300	19613158	1600	1600	1600	1600	0
699	20250213	095200	19613158	1600	1600	1600	1600	0
700	20250213	095100	19613158	1600	1600	1600	1600	0
701	20250213	095000	19613158	1600	1600	1600	1600	0
702	20250213	094900	19613158	1600	1600	1600	1600	610
703	20250213	094800	18637158	1604	1604	1604	1604	8
704	20250213	094700	18624326	1605	1605	1605	1605	0
705	20250213	094600	18624326	1605	1605	1605	1605	131
706	20250213	094500	18414071	1605	1605	1605	1605	0
707	20250213	094400	18414071	1605	1604	1605	1604	20
708	20250213	094300	18381988	1604	1604	1604	1604	67
709	20250213	094200	18274520	1598	1598	1598	1598	0
710	20250213	094100	18274520	1598	1598	1598	1598	0
711	20250213	094000	18274520	1598	1598	1598	1598	0
712	20250213	093900	18274520	1598	1598	1598	1598	0
713	20250213	093800	18274520	1598	1598	1598	1598	0
714	20250213	093700	18274520	1598	1598	1598	1598	0
715	20250213	093600	18274520	1598	1598	1598	1598	0
716	20250213	093500	18274520	1598	1598	1598	1598	0
717	20250213	093400	18274520	1598	1598	1598	1598	0
718	20250213	093300	18274520	1598	1598	1598	1598	0
719	20250213	093200	18274520	1598	1598	1598	1598	85
720	20250213	093100	18138690	1597	1597	1597	1597	0
721	20250213	093000	18138690	1597	1597	1597	1597	0
722	20250213	092900	18138690	1597	1597	1597	1597	0
723	20250213	092800	18138690	1597	1597	1597	1597	0
724	20250213	092700	18138690	1597	1597	1597	1597	33
725	20250213	092600	18085989	1596	1596	1596	1596	10
726	20250213	092500	18070029	1595	1595	1595	1595	0
727	20250213	092400	18070029	1595	1604	1604	1595	1168
728	20250213	092300	16204577	1614	1614	1614	1614	0
729	20250213	092200	16204577	1614	1614	1614	1614	50
730	20250213	092100	16123877	1614	1614	1614	1614	0
731	20250213	092000	16123877	1614	1614	1614	1614	100
732	20250213	091900	15962477	1619	1619	1619	1619	0
733	20250213	091800	15962477	1619	1619	1619	1619	0
734	20250213	091700	15962477	1619	1619	1619	1619	0
735	20250213	091600	15962477	1619	1619	1619	1619	0
736	20250213	091500	15962477	1619	1619	1619	1619	0
737	20250213	091400	15962477	1619	1619	1619	1619	0
738	20250213	091300	15962477	1619	1620	1620	1619	120
739	20250213	091200	15768177	1622	1622	1622	1622	0
740	20250213	091100	15768177	1622	1622	1622	1622	0
741	20250213	091000	15768177	1622	1622	1622	1622	0
742	20250213	090900	15768177	1622	1622	1622	1622	0
743	20250213	090800	15768177	1622	1622	1622	1622	2000
744	20250213	090700	12524177	1626	1626	1626	1626	0
745	20250213	090600	12524177	1626	1626	1626	1626	0
746	20250213	090500	12524177	1626	1626	1626	1626	0
747	20250213	090400	12524177	1626	1626	1626	1626	0
748	20250213	090300	12524177	1626	1626	1626	1626	0
749	20250213	090200	12524177	1626	1633	1633	1626	3
750	20250213	090100	12519290	1602	1602	1602	1584	5694
751	20250213	090000	3399302	1582	1605	1605	1582	2132