KissMeData/046390/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	193000	114201342	1236	1236	1236	1236	1286
3	20250213	192900	114201342	1236	1236	1236	1236	0
4	20250213	192800	114201342	1236	1236	1236	1236	0
5	20250213	192700	114201342	1236	1236	1236	1236	0
6	20250213	192600	114201342	1236	1236	1236	1236	0
7	20250213	192500	114201342	1236	1236	1236	1236	0
8	20250213	192400	114201342	1236	1236	1236	1236	0
9	20250213	192300	114201342	1236	1236	1236	1236	0
10	20250213	192200	114201342	1236	1236	1236	1236	0
11	20250213	192100	114201342	1236	1236	1236	1236	0
12	20250213	192000	114201342	1236	1236	1236	1236	0
13	20250213	191900	114201342	1236	1236	1236	1236	0
14	20250213	191800	114201342	1236	1236	1236	1236	0
15	20250213	191700	114201342	1236	1236	1236	1236	0
16	20250213	191600	114201342	1236	1236	1236	1236	0
17	20250213	191500	114201342	1236	1236	1236	1236	0
18	20250213	191400	114201342	1236	1236	1236	1236	0
19	20250213	191300	114201342	1236	1236	1236	1236	0
20	20250213	191200	114201342	1236	1236	1236	1236	0
21	20250213	191100	114201342	1236	1236	1236	1236	0
22	20250213	191000	114201342	1236	1236	1236	1236	0
23	20250213	190900	114201342	1236	1236	1236	1236	0
24	20250213	190800	114201342	1236	1236	1236	1236	0
25	20250213	190700	114201342	1236	1236	1236	1236	0
26	20250213	190600	114201342	1236	1236	1236	1236	0
27	20250213	190500	114201342	1236	1236	1236	1236	0
28	20250213	190400	114201342	1236	1236	1236	1236	0
29	20250213	190300	114201342	1236	1236	1236	1236	0
30	20250213	190200	114201342	1236	1236	1236	1236	0
31	20250213	190100	114201342	1236	1236	1236	1236	0
32	20250213	190000	114201342	1236	1236	1236	1236	1286
33	20250213	185900	114201342	1236	1236	1236	1236	0
34	20250213	185800	114201342	1236	1236	1236	1236	0
35	20250213	185700	114201342	1236	1236	1236	1236	0
36	20250213	185600	114201342	1236	1236	1236	1236	0
37	20250213	185500	114201342	1236	1236	1236	1236	0
38	20250213	185400	114201342	1236	1236	1236	1236	0
39	20250213	185300	114201342	1236	1236	1236	1236	0
40	20250213	185200	114201342	1236	1236	1236	1236	0
41	20250213	185100	114201342	1236	1236	1236	1236	0
42	20250213	185000	114201342	1236	1236	1236	1236	0
43	20250213	184900	114201342	1236	1236	1236	1236	0
44	20250213	184800	114201342	1236	1236	1236	1236	0
45	20250213	184700	114201342	1236	1236	1236	1236	0
46	20250213	184600	114201342	1236	1236	1236	1236	0
47	20250213	184500	114201342	1236	1236	1236	1236	0
48	20250213	184400	114201342	1236	1236	1236	1236	0
49	20250213	184300	114201342	1236	1236	1236	1236	0
50	20250213	184200	114201342	1236	1236	1236	1236	0
51	20250213	184100	114201342	1236	1236	1236	1236	0
52	20250213	184000	114201342	1236	1236	1236	1236	0
53	20250213	183900	114201342	1236	1236	1236	1236	0
54	20250213	183800	114201342	1236	1236	1236	1236	0
55	20250213	183700	114201342	1236	1236	1236	1236	0
56	20250213	183600	114201342	1236	1236	1236	1236	0
57	20250213	183500	114201342	1236	1236	1236	1236	0
58	20250213	183400	114201342	1236	1236	1236	1236	0
59	20250213	183300	114201342	1236	1236	1236	1236	0
60	20250213	183200	114201342	1236	1236	1236	1236	0
61	20250213	183100	114201342	1236	1236	1236	1236	0
62	20250213	183000	114201342	1236	1236	1236	1236	1286
63	20250213	182900	114201342	1236	1236	1236	1236	0
64	20250213	182800	114201342	1236	1236	1236	1236	0
65	20250213	182700	114201342	1236	1236	1236	1236	0
66	20250213	182600	114201342	1236	1236	1236	1236	0
67	20250213	182500	114201342	1236	1236	1236	1236	0
68	20250213	182400	114201342	1236	1236	1236	1236	0
69	20250213	182300	114201342	1236	1236	1236	1236	0
70	20250213	182200	114201342	1236	1236	1236	1236	0
71	20250213	182100	114201342	1236	1236	1236	1236	0
72	20250213	182000	114201342	1236	1236	1236	1236	0
73	20250213	181900	114201342	1236	1236	1236	1236	0
74	20250213	181800	114201342	1236	1236	1236	1236	0
75	20250213	181700	114201342	1236	1236	1236	1236	0
76	20250213	181600	114201342	1236	1236	1236	1236	0
77	20250213	181500	114201342	1236	1236	1236	1236	0
78	20250213	181400	114201342	1236	1236	1236	1236	0
79	20250213	181300	114201342	1236	1236	1236	1236	0
80	20250213	181200	114201342	1236	1236	1236	1236	0
81	20250213	181100	114201342	1236	1236	1236	1236	0
82	20250213	181000	114201342	1236	1236	1236	1236	0
83	20250213	180900	114201342	1236	1236	1236	1236	0
84	20250213	180800	114201342	1236	1236	1236	1236	0
85	20250213	180700	114201342	1236	1236	1236	1236	0
86	20250213	180600	114201342	1236	1236	1236	1236	0
87	20250213	180500	114201342	1236	1236	1236	1236	0
88	20250213	180400	114201342	1236	1236	1236	1236	0
89	20250213	180300	114201342	1236	1236	1236	1236	0
90	20250213	180200	114201342	1236	1236	1236	1236	0
91	20250213	180100	114201342	1236	1236	1236	1236	0
92	20250213	180000	114201342	1236	1236	1236	1236	1286
93	20250213	175900	114201342	1236	1236	1236	1236	0
94	20250213	175800	114201342	1236	1236	1236	1236	0
95	20250213	175700	114201342	1236	1236	1236	1236	0
96	20250213	175600	114201342	1236	1236	1236	1236	0
97	20250213	175500	114201342	1236	1236	1236	1236	0
98	20250213	175400	114201342	1236	1236	1236	1236	0
99	20250213	175300	114201342	1236	1236	1236	1236	0
100	20250213	175200	114201342	1236	1236	1236	1236	0
101	20250213	175100	114201342	1236	1236	1236	1236	0
102	20250213	175000	114201342	1236	1236	1236	1236	0
103	20250213	174900	114201342	1236	1236	1236	1236	0
104	20250213	174800	114201342	1236	1236	1236	1236	0
105	20250213	174700	114201342	1236	1236	1236	1236	0
106	20250213	174600	114201342	1236	1236	1236	1236	0
107	20250213	174500	114201342	1236	1236	1236	1236	0
108	20250213	174400	114201342	1236	1236	1236	1236	0
109	20250213	174300	114201342	1236	1236	1236	1236	0
110	20250213	174200	114201342	1236	1236	1236	1236	0
111	20250213	174100	114201342	1236	1236	1236	1236	0
112	20250213	174000	114201342	1236	1236	1236	1236	0
113	20250213	173900	114201342	1236	1236	1236	1236	0
114	20250213	173800	114201342	1236	1236	1236	1236	0
115	20250213	173700	114201342	1236	1236	1236	1236	0
116	20250213	173600	114201342	1236	1236	1236	1236	0
117	20250213	173500	114201342	1236	1236	1236	1236	0
118	20250213	173400	114201342	1236	1236	1236	1236	0
119	20250213	173300	114201342	1236	1236	1236	1236	0
120	20250213	173200	114201342	1236	1236	1236	1236	0
121	20250213	173100	114201342	1236	1236	1236	1236	0
122	20250213	173000	114201342	1236	1236	1236	1236	1286
123	20250213	172900	114201342	1236	1236	1236	1236	0
124	20250213	172800	114201342	1236	1236	1236	1236	0
125	20250213	172700	114201342	1236	1236	1236	1236	0
126	20250213	172600	114201342	1236	1236	1236	1236	0
127	20250213	172500	114201342	1236	1236	1236	1236	0
128	20250213	172400	114201342	1236	1236	1236	1236	0
129	20250213	172300	114201342	1236	1236	1236	1236	0
130	20250213	172200	114201342	1236	1236	1236	1236	0
131	20250213	172100	114201342	1236	1236	1236	1236	0
132	20250213	172000	114201342	1236	1236	1236	1236	0
133	20250213	171900	114201342	1236	1236	1236	1236	0
134	20250213	171800	114201342	1236	1236	1236	1236	0
135	20250213	171700	114201342	1236	1236	1236	1236	0
136	20250213	171600	114201342	1236	1236	1236	1236	0
137	20250213	171500	114201342	1236	1236	1236	1236	0
138	20250213	171400	114201342	1236	1236	1236	1236	0
139	20250213	171300	114201342	1236	1236	1236	1236	0
140	20250213	171200	114201342	1236	1236	1236	1236	0
141	20250213	171100	114201342	1236	1236	1236	1236	0
142	20250213	171000	114201342	1236	1236	1236	1236	0
143	20250213	170900	114201342	1236	1236	1236	1236	0
144	20250213	170800	114201342	1236	1236	1236	1236	0
145	20250213	170700	114201342	1236	1236	1236	1236	0
146	20250213	170600	114201342	1236	1236	1236	1236	0
147	20250213	170500	114201342	1236	1236	1236	1236	0
148	20250213	170400	114201342	1236	1236	1236	1236	0
149	20250213	170300	114201342	1236	1236	1236	1236	0
150	20250213	170200	114201342	1236	1236	1236	1236	0
151	20250213	170100	114201342	1236	1236	1236	1236	0
152	20250213	170000	114201342	1236	1236	1236	1236	1286
153	20250213	165900	114201342	1236	1236	1236	1236	0
154	20250213	165800	114201342	1236	1236	1236	1236	0
155	20250213	165700	114201342	1236	1236	1236	1236	0
156	20250213	165600	114201342	1236	1236	1236	1236	0
157	20250213	165500	114201342	1236	1236	1236	1236	0
158	20250213	165400	114201342	1236	1236	1236	1236	0
159	20250213	165300	114201342	1236	1236	1236	1236	0
160	20250213	165200	114201342	1236	1236	1236	1236	0
161	20250213	165100	114201342	1236	1236	1236	1236	0
162	20250213	165000	114201342	1236	1236	1236	1236	0
163	20250213	164900	114201342	1236	1236	1236	1236	0
164	20250213	164800	114201342	1236	1236	1236	1236	0
165	20250213	164700	114201342	1236	1236	1236	1236	0
166	20250213	164600	114201342	1236	1236	1236	1236	0
167	20250213	164500	114201342	1236	1236	1236	1236	0
168	20250213	164400	114201342	1236	1236	1236	1236	0
169	20250213	164300	114201342	1236	1236	1236	1236	0
170	20250213	164200	114201342	1236	1236	1236	1236	0
171	20250213	164100	114201342	1236	1236	1236	1236	0
172	20250213	164000	114201342	1236	1236	1236	1236	0
173	20250213	163900	114201342	1236	1236	1236	1236	0
174	20250213	163800	114201342	1236	1236	1236	1236	0
175	20250213	163700	114201342	1236	1236	1236	1236	0
176	20250213	163600	114201342	1236	1236	1236	1236	0
177	20250213	163500	114201342	1236	1236	1236	1236	0
178	20250213	163400	114201342	1236	1236	1236	1236	0
179	20250213	163300	114201342	1236	1236	1236	1236	0
180	20250213	163200	114201342	1236	1236	1236	1236	0
181	20250213	163100	114201342	1236	1236	1236	1236	0
182	20250213	163000	114201342	1236	1236	1236	1236	1286
183	20250213	162900	114201342	1236	1236	1236	1236	0
184	20250213	162800	114201342	1236	1236	1236	1236	0
185	20250213	162700	114201342	1236	1236	1236	1236	0
186	20250213	162600	114201342	1236	1236	1236	1236	0
187	20250213	162500	114201342	1236	1236	1236	1236	0
188	20250213	162400	114201342	1236	1236	1236	1236	0
189	20250213	162300	114201342	1236	1236	1236	1236	0
190	20250213	162200	114201342	1236	1236	1236	1236	0
191	20250213	162100	114201342	1236	1236	1236	1236	0
192	20250213	162000	114201342	1236	1236	1236	1236	0
193	20250213	161900	114201342	1236	1236	1236	1236	0
194	20250213	161800	114201342	1236	1236	1236	1236	0
195	20250213	161700	114201342	1236	1236	1236	1236	0
196	20250213	161600	114201342	1236	1236	1236	1236	0
197	20250213	161500	114201342	1236	1236	1236	1236	0
198	20250213	161400	114201342	1236	1236	1236	1236	0
199	20250213	161300	114201342	1236	1236	1236	1236	0
200	20250213	161200	114201342	1236	1236	1236	1236	0
201	20250213	161100	114201342	1236	1236	1236	1236	0
202	20250213	161000	114201342	1236	1236	1236	1236	0
203	20250213	160900	114201342	1236	1236	1236	1236	0
204	20250213	160800	114201342	1236	1236	1236	1236	0
205	20250213	160700	114201342	1236	1236	1236	1236	0
206	20250213	160600	114201342	1236	1236	1236	1236	0
207	20250213	160500	114201342	1236	1236	1236	1236	0
208	20250213	160400	114201342	1236	1236	1236	1236	0
209	20250213	160300	114201342	1236	1236	1236	1236	0
210	20250213	160200	114201342	1236	1236	1236	1236	0
211	20250213	160100	114201342	1236	1236	1236	1236	0
212	20250213	160000	114201342	1236	1236	1236	1236	1286
213	20250213	155900	114201342	1236	1236	1236	1236	0
214	20250213	155800	114201342	1236	1236	1236	1236	0
215	20250213	155700	114201342	1236	1236	1236	1236	0
216	20250213	155600	114201342	1236	1236	1236	1236	0
217	20250213	155500	114201342	1236	1236	1236	1236	0
218	20250213	155400	114201342	1236	1236	1236	1236	0
219	20250213	155300	114201342	1236	1236	1236	1236	0
220	20250213	155200	114201342	1236	1236	1236	1236	0
221	20250213	155100	114201342	1236	1236	1236	1236	0
222	20250213	155000	114201342	1236	1236	1236	1236	0
223	20250213	154900	114201342	1236	1236	1236	1236	0
224	20250213	154800	114201342	1236	1236	1236	1236	0
225	20250213	154700	114201342	1236	1236	1236	1236	0
226	20250213	154600	114201342	1236	1236	1236	1236	0
227	20250213	154500	114201342	1236	1236	1236	1236	0
228	20250213	154400	114201342	1236	1236	1236	1236	0
229	20250213	154300	114201342	1236	1236	1236	1236	0
230	20250213	154200	114201342	1236	1236	1236	1236	0
231	20250213	154100	114201342	1236	1236	1236	1236	0
232	20250213	154000	114201342	1236	1236	1236	1236	0
233	20250213	153900	114201342	1236	1236	1236	1236	0
234	20250213	153800	114201342	1236	1236	1236	1236	0
235	20250213	153700	114201342	1236	1236	1236	1236	0
236	20250213	153600	114201342	1236	1236	1236	1236	0
237	20250213	153500	114201342	1236	1236	1236	1236	0
238	20250213	153400	114201342	1236	1236	1236	1236	0
239	20250213	153300	114201342	1236	1236	1236	1236	0
240	20250213	153200	114201342	1236	1236	1236	1236	0
241	20250213	153100	114201342	1236	1236	1236	1236	0
242	20250213	153000	114201342	1236	1236	1236	1236	2572
243	20250213	152900	112611846	1234	1234	1234	1234	0
244	20250213	152800	112611846	1234	1234	1234	1234	0
245	20250213	152700	112611846	1234	1234	1234	1234	0
246	20250213	152600	112611846	1234	1234	1234	1234	0
247	20250213	152500	112611846	1234	1234	1234	1234	0
248	20250213	152400	112611846	1234	1234	1234	1234	0
249	20250213	152300	112611846	1234	1234	1234	1234	0
250	20250213	152200	112611846	1234	1234	1234	1234	0
251	20250213	152100	112611846	1234	1234	1234	1234	0
252	20250213	152000	112611846	1234	1234	1234	1234	0
253	20250213	151900	112611846	1234	1235	1235	1234	3
254	20250213	151800	112608142	1234	1234	1234	1234	347
255	20250213	151700	112179944	1234	1234	1234	1234	0
256	20250213	151600	112179944	1234	1234	1234	1234	0
257	20250213	151500	112179944	1234	1233	1234	1233	8
258	20250213	151400	112170078	1230	1233	1233	1230	2101
259	20250213	151300	109581348	1233	1233	1233	1233	5
260	20250213	151200	109575183	1232	1232	1232	1232	631
261	20250213	151100	108797791	1232	1232	1232	1232	1000
262	20250213	151000	107565791	1232	1232	1232	1232	0
263	20250213	150900	107565791	1232	1232	1232	1232	0
264	20250213	150800	107565791	1232	1232	1232	1232	0
265	20250213	150700	107565791	1232	1231	1232	1231	14
266	20250213	150600	107548547	1232	1232	1232	1232	0
267	20250213	150500	107548547	1232	1232	1232	1232	0
268	20250213	150400	107548547	1232	1228	1232	1228	389
269	20250213	150300	107070775	1228	1231	1231	1228	1036
270	20250213	150200	105795567	1231	1231	1231	1231	0
271	20250213	150100	105795567	1231	1231	1231	1231	5
272	20250213	150000	105789412	1225	1225	1225	1225	0
273	20250213	145900	105789412	1225	1225	1225	1225	500
274	20250213	145800	105176912	1225	1226	1232	1225	3208
275	20250213	145700	101234814	1226	1225	1226	1225	105
276	20250213	145600	101106188	1225	1225	1225	1225	0
277	20250213	145500	101106188	1225	1224	1225	1224	87
278	20250213	145400	100999699	1224	1224	1224	1224	314
279	20250213	145300	100615363	1225	1225	1225	1225	10
280	20250213	145200	100603113	1224	1225	1225	1224	3050
281	20250213	145100	96869863	1225	1225	1225	1225	6
282	20250213	145000	96862513	1225	1225	1225	1225	8
283	20250213	144900	96852713	1225	1225	1225	1225	693
284	20250213	144800	96003788	1226	1226	1226	1226	10
285	20250213	144700	95991528	1226	1225	1226	1225	1551
286	20250213	144600	94091533	1226	1226	1226	1226	0
287	20250213	144500	94091533	1226	1225	1226	1225	197
288	20250213	144400	93850206	1225	1225	1226	1225	1602
289	20250213	144300	91887754	1231	1231	1231	1231	0
290	20250213	144200	91887754	1231	1230	1231	1230	50
291	20250213	144100	91826251	1230	1226	1230	1226	13
292	20250213	144000	91810281	1226	1227	1232	1226	906
293	20250213	143900	90698998	1228	1230	1232	1228	242
294	20250213	143800	90401680	1230	1230	1230	1230	1
295	20250213	143700	90400450	1232	1232	1232	1232	0
296	20250213	143600	90400450	1232	1230	1232	1230	17
297	20250213	143500	90379508	1232	1232	1232	1232	0
298	20250213	143400	90379508	1232	1232	1232	1232	0
299	20250213	143300	90379508	1232	1232	1232	1232	0
300	20250213	143200	90379508	1232	1232	1232	1232	0
301	20250213	143100	90379508	1232	1232	1232	1232	0
302	20250213	143000	90379508	1232	1232	1232	1232	0
303	20250213	142900	90379508	1232	1232	1232	1232	0
304	20250213	142800	90379508	1232	1232	1232	1232	0
305	20250213	142700	90379508	1232	1232	1232	1232	0
306	20250213	142600	90379508	1232	1232	1232	1232	0
307	20250213	142500	90379508	1232	1232	1232	1232	0
308	20250213	142400	90379508	1232	1232	1232	1232	0
309	20250213	142300	90379508	1232	1232	1232	1232	0
310	20250213	142200	90379508	1232	1232	1232	1232	0
311	20250213	142100	90379508	1232	1232	1232	1232	0
312	20250213	142000	90379508	1232	1232	1232	1232	0
313	20250213	141900	90379508	1232	1232	1232	1232	0
314	20250213	141800	90379508	1232	1232	1232	1232	0
315	20250213	141700	90379508	1232	1232	1232	1232	0
316	20250213	141600	90379508	1232	1232	1232	1232	75
317	20250213	141500	90287108	1232	1232	1232	1232	10
318	20250213	141400	90274788	1232	1232	1232	1232	0
319	20250213	141300	90274788	1232	1232	1232	1232	0
320	20250213	141200	90274788	1232	1232	1232	1232	0
321	20250213	141100	90274788	1232	1232	1232	1232	10
322	20250213	141000	90262468	1229	1229	1229	1229	186
323	20250213	140900	90033874	1233	1233	1233	1233	0
324	20250213	140800	90033874	1233	1233	1233	1233	0
325	20250213	140700	90033874	1233	1233	1233	1233	0
326	20250213	140600	90033874	1233	1233	1233	1233	0
327	20250213	140500	90033874	1233	1233	1233	1233	7
328	20250213	140400	90025243	1233	1233	1233	1233	0
329	20250213	140300	90025243	1233	1233	1233	1233	0
330	20250213	140200	90025243	1233	1233	1233	1233	0
331	20250213	140100	90025243	1233	1233	1233	1233	0
332	20250213	140000	90025243	1233	1233	1233	1233	0
333	20250213	135900	90025243	1233	1233	1233	1233	3
334	20250213	135800	90021544	1229	1229	1229	1229	1
335	20250213	135700	90020315	1233	1233	1233	1233	0
336	20250213	135600	90020315	1233	1233	1233	1233	0
337	20250213	135500	90020315	1233	1233	1233	1233	0
338	20250213	135400	90020315	1233	1233	1233	1233	20
339	20250213	135300	89995655	1233	1233	1233	1233	0
340	20250213	135200	89995655	1233	1233	1233	1233	0
341	20250213	135100	89995655	1233	1233	1233	1233	0
342	20250213	135000	89995655	1233	1233	1233	1233	0
343	20250213	134900	89995655	1233	1230	1233	1230	20
344	20250213	134800	89971025	1233	1233	1233	1233	0
345	20250213	134700	89971025	1233	1233	1233	1233	3
346	20250213	134600	89967326	1233	1233	1233	1233	0
347	20250213	134500	89967326	1233	1233	1233	1233	0
348	20250213	134400	89967326	1233	1233	1233	1233	0
349	20250213	134300	89967326	1233	1233	1233	1233	5
350	20250213	134200	89961161	1228	1233	1233	1228	201
351	20250213	134100	89714250	1233	1233	1233	1233	10
352	20250213	134000	89701920	1233	1232	1233	1231	250
353	20250213	133900	89393975	1232	1232	1232	1232	203
354	20250213	133800	89143879	1232	1232	1232	1232	8
355	20250213	133700	89134023	1233	1233	1233	1233	0
356	20250213	133600	89134023	1233	1233	1233	1233	0
357	20250213	133500	89134023	1233	1233	1233	1233	0
358	20250213	133400	89134023	1233	1233	1233	1233	0
359	20250213	133300	89134023	1233	1233	1233	1233	0
360	20250213	133200	89134023	1233	1233	1233	1233	8
361	20250213	133100	89124159	1233	1233	1233	1233	47
362	20250213	133000	89066208	1233	1233	1233	1233	0
363	20250213	132900	89066208	1233	1233	1233	1233	0
364	20250213	132800	89066208	1233	1233	1233	1233	0
365	20250213	132700	89066208	1233	1233	1233	1233	0
366	20250213	132600	89066208	1233	1232	1233	1231	71
367	20250213	132500	88978725	1233	1233	1233	1233	0
368	20250213	132400	88978725	1233	1233	1233	1233	2
369	20250213	132300	88976259	1232	1232	1232	1232	0
370	20250213	132200	88976259	1232	1232	1232	1232	23
371	20250213	132100	88947923	1233	1233	1233	1233	0
372	20250213	132000	88947923	1233	1233	1233	1233	0
373	20250213	131900	88947923	1233	1233	1233	1233	0
374	20250213	131800	88947923	1233	1233	1233	1233	0
375	20250213	131700	88947923	1233	1233	1233	1233	0
376	20250213	131600	88947923	1233	1233	1233	1233	0
377	20250213	131500	88947923	1233	1233	1233	1233	0
378	20250213	131400	88947923	1233	1233	1233	1233	0
379	20250213	131300	88947923	1233	1233	1233	1233	42
380	20250213	131200	88896137	1233	1233	1233	1233	1
381	20250213	131100	88894904	1236	1233	1236	1233	27
382	20250213	131000	88861607	1236	1236	1236	1236	0
383	20250213	130900	88861607	1236	1233	1236	1233	54
384	20250213	130800	88795016	1236	1236	1236	1236	0
385	20250213	130700	88795016	1236	1236	1236	1236	0
386	20250213	130600	88795016	1236	1236	1236	1236	0
387	20250213	130500	88795016	1236	1236	1236	1236	0
388	20250213	130400	88795016	1236	1236	1236	1236	0
389	20250213	130300	88795016	1236	1236	1236	1236	0
390	20250213	130200	88795016	1236	1236	1236	1236	0
391	20250213	130100	88795016	1236	1236	1236	1236	0
392	20250213	130000	88795016	1236	1236	1236	1236	0
393	20250213	125900	88795016	1236	1236	1236	1236	0
394	20250213	125800	88795016	1236	1236	1236	1236	0
395	20250213	125700	88795016	1236	1236	1236	1236	2
396	20250213	125600	88792544	1235	1236	1236	1235	362
397	20250213	125500	88345193	1235	1235	1235	1235	200
398	20250213	125400	88098193	1234	1234	1234	1234	21
399	20250213	125300	88072279	1236	1236	1236	1236	0
400	20250213	125200	88072279	1236	1236	1236	1235	8
401	20250213	125100	88062392	1236	1236	1236	1236	0
402	20250213	125000	88062392	1236	1235	1236	1235	10
403	20250213	124900	88050036	1236	1236	1236	1236	2
404	20250213	124800	88047564	1236	1236	1236	1236	0
405	20250213	124700	88047564	1236	1236	1236	1236	15
406	20250213	124600	88029024	1236	1236	1236	1236	3
407	20250213	124500	88025316	1234	1234	1234	1234	37
408	20250213	124400	87979658	1236	1234	1236	1234	579
409	20250213	124300	87265168	1236	1236	1236	1236	0
410	20250213	124200	87265168	1236	1236	1236	1236	0
411	20250213	124100	87265168	1236	1236	1236	1236	1
412	20250213	124000	87263932	1236	1235	1236	1235	414
413	20250213	123900	86752632	1236	1236	1236	1236	0
414	20250213	123800	86752632	1236	1236	1236	1236	0
415	20250213	123700	86752632	1236	1236	1236	1236	0
416	20250213	123600	86752632	1236	1236	1236	1236	0
417	20250213	123500	86752632	1236	1236	1236	1236	0
418	20250213	123400	86752632	1236	1236	1236	1236	0
419	20250213	123300	86752632	1236	1236	1236	1236	0
420	20250213	123200	86752632	1236	1236	1236	1236	0
421	20250213	123100	86752632	1236	1236	1236	1236	2
422	20250213	123000	86750160	1236	1236	1236	1236	0
423	20250213	122900	86750160	1236	1236	1236	1236	1
424	20250213	122800	86748924	1236	1234	1236	1234	88
425	20250213	122700	86640328	1239	1239	1239	1239	0
426	20250213	122600	86640328	1239	1239	1239	1239	403
427	20250213	122500	86141011	1239	1239	1239	1239	0
428	20250213	122400	86141011	1239	1239	1239	1239	0
429	20250213	122300	86141011	1239	1239	1239	1239	2
430	20250213	122200	86138533	1239	1239	1239	1239	0
431	20250213	122100	86138533	1239	1239	1239	1239	0
432	20250213	122000	86138533	1239	1239	1239	1239	0
433	20250213	121900	86138533	1239	1239	1239	1239	0
434	20250213	121800	86138533	1239	1239	1239	1239	13
435	20250213	121700	86122426	1239	1239	1239	1239	0
436	20250213	121600	86122426	1239	1239	1239	1239	0
437	20250213	121500	86122426	1239	1239	1239	1239	1
438	20250213	121400	86121187	1232	1232	1232	1232	1175
439	20250213	121300	84673587	1233	1233	1233	1233	0
440	20250213	121200	84673587	1233	1233	1233	1233	0
441	20250213	121100	84673587	1233	1233	1233	1233	858
442	20250213	121000	83615673	1233	1233	1233	1233	3
443	20250213	120900	83611974	1232	1234	1235	1232	879
444	20250213	120800	82529022	1239	1239	1239	1239	0
445	20250213	120700	82529022	1239	1239	1239	1239	0
446	20250213	120600	82529022	1239	1239	1239	1239	2
447	20250213	120500	82526544	1235	1235	1235	1235	0
448	20250213	120400	82526544	1235	1235	1235	1235	5
449	20250213	120300	82520369	1239	1239	1239	1239	0
450	20250213	120200	82520369	1239	1239	1239	1239	0
451	20250213	120100	82520369	1239	1239	1239	1239	0
452	20250213	120000	82520369	1239	1239	1239	1239	2
453	20250213	115900	82517891	1236	1236	1236	1236	5
454	20250213	115800	82511711	1239	1239	1239	1237	81
455	20250213	115700	82411367	1239	1239	1239	1239	0
456	20250213	115600	82411367	1239	1239	1239	1239	0
457	20250213	115500	82411367	1239	1239	1239	1239	2
458	20250213	115400	82408889	1234	1234	1234	1234	9
459	20250213	115300	82397783	1240	1240	1240	1240	0
460	20250213	115200	82397783	1240	1240	1240	1240	0
461	20250213	115100	82397783	1240	1240	1240	1240	0
462	20250213	115000	82397783	1240	1240	1240	1240	0
463	20250213	114900	82397783	1240	1240	1240	1235	707
464	20250213	114800	81524623	1240	1240	1240	1240	0
465	20250213	114700	81524623	1240	1240	1240	1240	0
466	20250213	114600	81524623	1240	1240	1240	1240	0
467	20250213	114500	81524623	1240	1234	1240	1234	693
468	20250213	114400	80669441	1229	1237	1240	1229	1115
469	20250213	114300	79295639	1235	1235	1235	1235	862
470	20250213	114200	78231069	1244	1244	1244	1244	0
471	20250213	114100	78231069	1244	1244	1244	1244	0
472	20250213	114000	78231069	1244	1244	1244	1244	1
473	20250213	113900	78229825	1244	1237	1247	1232	8661
474	20250213	113800	67448035	1247	1247	1247	1247	0
475	20250213	113700	67448035	1247	1242	1249	1242	868
476	20250213	113600	66369934	1230	1245	1245	1230	5931
477	20250213	113500	58998063	1252	1250	1252	1243	2472
478	20250213	113400	55921695	1250	1240	1250	1240	3223
479	20250213	113300	51920625	1239	1238	1239	1238	500
480	20250213	113200	51301130	1239	1232	1239	1229	10482
481	20250213	113100	38371512	1231	1231	1231	1231	672
482	20250213	113000	37544280	1231	1231	1231	1231	0
483	20250213	112900	37544280	1231	1231	1231	1231	0
484	20250213	112800	37544280	1231	1231	1231	1231	0
485	20250213	112700	37544280	1231	1231	1231	1231	0
486	20250213	112600	37544280	1231	1231	1231	1231	0
487	20250213	112500	37544280	1231	1231	1231	1231	23
488	20250213	112400	37515967	1231	1231	1231	1231	0
489	20250213	112300	37515967	1231	1231	1231	1231	0
490	20250213	112200	37515967	1231	1231	1231	1231	0
491	20250213	112100	37515967	1231	1231	1231	1231	0
492	20250213	112000	37515967	1231	1231	1231	1231	1
493	20250213	111900	37514736	1231	1231	1231	1231	5
494	20250213	111800	37508581	1232	1232	1232	1232	0
495	20250213	111700	37508581	1232	1232	1232	1232	0
496	20250213	111600	37508581	1232	1232	1232	1232	0
497	20250213	111500	37508581	1232	1232	1232	1232	0
498	20250213	111400	37508581	1232	1232	1232	1232	0
499	20250213	111300	37508581	1232	1232	1232	1232	0
500	20250213	111200	37508581	1232	1232	1232	1232	0
501	20250213	111100	37508581	1232	1232	1232	1232	0
502	20250213	111000	37508581	1232	1232	1232	1232	0
503	20250213	110900	37508581	1232	1232	1232	1232	6
504	20250213	110800	37501189	1226	1226	1226	1226	0
505	20250213	110700	37501189	1226	1231	1231	1226	871
506	20250213	110600	36433193	1231	1230	1231	1230	30
507	20250213	110500	36396268	1231	1231	1231	1231	0
508	20250213	110400	36396268	1231	1231	1231	1231	669
509	20250213	110300	35572729	1231	1231	1231	1231	0
510	20250213	110200	35572729	1231	1231	1231	1231	10
511	20250213	110100	35560419	1231	1231	1231	1231	2
512	20250213	110000	35557957	1225	1225	1225	1225	1183
513	20250213	105900	34108782	1233	1233	1233	1233	0
514	20250213	105800	34108782	1233	1233	1233	1233	0
515	20250213	105700	34108782	1233	1230	1233	1230	240
516	20250213	105600	33813273	1230	1230	1230	1230	0
517	20250213	105500	33813273	1230	1225	1230	1224	9188
518	20250213	105400	22558637	1225	1225	1225	1225	20
519	20250213	105300	22534137	1225	1224	1225	1224	7
520	20250213	105200	22525563	1224	1224	1224	1224	1000
521	20250213	105100	21301563	1225	1225	1225	1225	0
522	20250213	105000	21301563	1225	1225	1225	1225	20
523	20250213	104900	21277063	1225	1225	1225	1225	0
524	20250213	104800	21277063	1225	1225	1225	1225	0
525	20250213	104700	21277063	1225	1225	1225	1225	0
526	20250213	104600	21277063	1225	1225	1225	1225	0
527	20250213	104500	21277063	1225	1225	1225	1225	0
528	20250213	104400	21277063	1225	1225	1225	1225	0
529	20250213	104300	21277063	1225	1225	1225	1225	0
530	20250213	104200	21277063	1225	1225	1225	1225	4
531	20250213	104100	21272163	1225	1225	1225	1225	180
532	20250213	104000	21051663	1225	1225	1225	1225	63
533	20250213	103900	20974488	1225	1225	1225	1225	10
534	20250213	103800	20962238	1225	1225	1225	1225	0
535	20250213	103700	20962238	1225	1225	1225	1225	0
536	20250213	103600	20962238	1225	1225	1225	1225	0
537	20250213	103500	20962238	1225	1222	1225	1222	104
538	20250213	103400	20835138	1225	1225	1225	1225	0
539	20250213	103300	20835138	1225	1225	1225	1225	0
540	20250213	103200	20835138	1225	1225	1225	1225	0
541	20250213	103100	20835138	1225	1225	1225	1225	12
542	20250213	103000	20820438	1223	1223	1223	1223	319
543	20250213	102900	20430301	1225	1225	1225	1225	1
544	20250213	102800	20429076	1225	1225	1225	1225	3
545	20250213	102700	20425401	1223	1223	1223	1223	859
546	20250213	102600	19374844	1225	1225	1225	1225	2
547	20250213	102500	19372394	1223	1223	1223	1223	6
548	20250213	102400	19365056	1225	1225	1225	1225	30
549	20250213	102300	19328306	1223	1223	1224	1223	702
550	20250213	102200	18469758	1224	1224	1224	1224	50
551	20250213	102100	18408558	1224	1223	1224	1223	139
552	20250213	102000	18238559	1224	1224	1224	1224	5
553	20250213	101900	18232439	1225	1225	1225	1225	9
554	20250213	101800	18221414	1225	1225	1225	1225	1500
555	20250213	101700	16383914	1225	1224	1225	1224	203
556	20250213	101600	16135440	1223	1223	1223	1223	4004
557	20250213	101500	11238548	1223	1223	1223	1223	0
558	20250213	101400	11238548	1223	1222	1223	1221	778
559	20250213	101300	10288529	1223	1223	1223	1223	0
560	20250213	101200	10288529	1223	1223	1223	1223	0
561	20250213	101100	10288529	1223	1223	1223	1223	6
562	20250213	101000	10281191	1223	1223	1223	1223	22
563	20250213	100900	10254285	1223	1223	1223	1223	0
564	20250213	100800	10254285	1223	1223	1223	1223	0
565	20250213	100700	10254285	1223	1221	1223	1221	23
566	20250213	100600	10226196	1223	1223	1223	1223	0
567	20250213	100500	10226196	1223	1221	1223	1221	90
568	20250213	100400	10116302	1223	1223	1223	1223	0
569	20250213	100300	10116302	1223	1223	1223	1223	100
570	20250213	100200	9994002	1223	1223	1223	1223	1
571	20250213	100100	9992779	1223	1223	1223	1223	29
572	20250213	100000	9957312	1222	1222	1222	1222	45
573	20250213	095900	9902322	1223	1223	1223	1223	26
574	20250213	095800	9870524	1223	1223	1223	1223	0
575	20250213	095700	9870524	1223	1223	1223	1223	0
576	20250213	095600	9870524	1223	1223	1223	1223	0
577	20250213	095500	9870524	1223	1223	1223	1223	0
578	20250213	095400	9870524	1223	1223	1223	1223	45
579	20250213	095300	9815489	1223	1223	1223	1223	0
580	20250213	095200	9815489	1223	1222	1223	1222	46
581	20250213	095100	9759274	1223	1222	1223	1222	16
582	20250213	095000	9739719	1223	1223	1223	1223	40
583	20250213	094900	9690799	1223	1223	1223	1223	0
584	20250213	094800	9690799	1223	1223	1223	1223	0
585	20250213	094700	9690799	1223	1223	1223	1223	0
586	20250213	094600	9690799	1223	1223	1223	1223	25
587	20250213	094500	9660224	1223	1223	1223	1223	31
588	20250213	094400	9622311	1223	1223	1223	1223	0
589	20250213	094300	9622311	1223	1223	1223	1223	26
590	20250213	094200	9590513	1223	1223	1223	1223	0
591	20250213	094100	9590513	1223	1223	1223	1223	0
592	20250213	094000	9590513	1223	1223	1223	1223	0
593	20250213	093900	9590513	1223	1223	1223	1223	0
594	20250213	093800	9590513	1223	1223	1223	1223	0
595	20250213	093700	9590513	1223	1223	1223	1223	0
596	20250213	093600	9590513	1223	1223	1223	1223	0
597	20250213	093500	9590513	1223	1223	1223	1223	0
598	20250213	093400	9590513	1223	1223	1223	1223	0
599	20250213	093300	9590513	1223	1223	1223	1223	0
600	20250213	093200	9590513	1223	1222	1223	1222	6
601	20250213	093100	9583180	1223	1223	1223	1223	0
602	20250213	093000	9583180	1223	1220	1223	1220	513
603	20250213	092900	8957311	1223	1223	1223	1223	0
604	20250213	092800	8957311	1223	1223	1223	1223	0
605	20250213	092700	8957311	1223	1223	1223	1223	0
606	20250213	092600	8957311	1223	1220	1223	1219	1173
607	20250213	092500	7527257	1223	1223	1223	1223	0
608	20250213	092400	7527257	1223	1220	1223	1220	2003
609	20250213	092300	5083588	1223	1223	1223	1223	0
610	20250213	092200	5083588	1223	1223	1223	1223	0
611	20250213	092100	5083588	1223	1220	1223	1220	341
612	20250213	092000	4667559	1223	1223	1223	1223	0
613	20250213	091900	4667559	1223	1223	1223	1223	0
614	20250213	091800	4667559	1223	1223	1223	1223	1
615	20250213	091700	4666336	1223	1223	1223	1223	0
616	20250213	091600	4666336	1223	1221	1223	1221	1282
617	20250213	091500	3101010	1223	1223	1223	1223	0
618	20250213	091400	3101010	1223	1223	1223	1223	10
619	20250213	091300	3088780	1223	1223	1223	1223	108
620	20250213	091200	2956696	1223	1222	1223	1222	7
621	20250213	091100	2948140	1223	1223	1223	1223	0
622	20250213	091000	2948140	1223	1223	1223	1223	2
623	20250213	090900	2945694	1222	1223	1223	1222	77
624	20250213	090800	2851598	1219	1223	1223	1219	80
625	20250213	090700	2754038	1223	1223	1223	1223	0
626	20250213	090600	2754038	1223	1222	1223	1222	25
627	20250213	090500	2723473	1223	1223	1223	1223	5
628	20250213	090400	2717358	1223	1223	1223	1219	478
629	20250213	090300	2134652	1220	1220	1220	1220	307
630	20250213	090200	1760112	1224	1224	1224	1224	0
631	20250213	090100	1760112	1224	1221	1224	1221	310
632	20250213	090000	1381593	1225	1221	1225	1221	1131