KissMeData/033230/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	191700	452332302	1870	1870	1870	1870	2689
3	20250212	191600	452332302	1870	1870	1870	1870	0
4	20250212	191500	452332302	1870	1870	1870	1870	0
5	20250212	191400	452332302	1870	1870	1870	1870	0
6	20250212	191300	452332302	1870	1870	1870	1870	0
7	20250212	191200	452332302	1870	1870	1870	1870	0
8	20250212	191100	452332302	1870	1870	1870	1870	0
9	20250212	191000	452332302	1870	1870	1870	1870	0
10	20250212	190900	452332302	1870	1870	1870	1870	0
11	20250212	190800	452332302	1870	1870	1870	1870	0
12	20250212	190700	452332302	1870	1870	1870	1870	0
13	20250212	190600	452332302	1870	1870	1870	1870	0
14	20250212	190500	452332302	1870	1870	1870	1870	0
15	20250212	190400	452332302	1870	1870	1870	1870	0
16	20250212	190300	452332302	1870	1870	1870	1870	0
17	20250212	190200	452332302	1870	1870	1870	1870	0
18	20250212	190100	452332302	1870	1870	1870	1870	0
19	20250212	190000	452332302	1870	1870	1870	1870	0
20	20250212	185900	452332302	1870	1870	1870	1870	0
21	20250212	185800	452332302	1870	1870	1870	1870	0
22	20250212	185700	452332302	1870	1870	1870	1870	0
23	20250212	185600	452332302	1870	1870	1870	1870	0
24	20250212	185500	452332302	1870	1870	1870	1870	0
25	20250212	185400	452332302	1870	1870	1870	1870	0
26	20250212	185300	452332302	1870	1870	1870	1870	0
27	20250212	185200	452332302	1870	1870	1870	1870	0
28	20250212	185100	452332302	1870	1870	1870	1870	0
29	20250212	185000	452332302	1870	1870	1870	1870	0
30	20250212	184900	452332302	1870	1870	1870	1870	0
31	20250212	184800	452332302	1870	1870	1870	1870	0
32	20250212	184700	452332302	1870	1870	1870	1870	2689
33	20250212	184600	452332302	1870	1870	1870	1870	0
34	20250212	184500	452332302	1870	1870	1870	1870	0
35	20250212	184400	452332302	1870	1870	1870	1870	0
36	20250212	184300	452332302	1870	1870	1870	1870	0
37	20250212	184200	452332302	1870	1870	1870	1870	0
38	20250212	184100	452332302	1870	1870	1870	1870	0
39	20250212	184000	452332302	1870	1870	1870	1870	0
40	20250212	183900	452332302	1870	1870	1870	1870	0
41	20250212	183800	452332302	1870	1870	1870	1870	0
42	20250212	183700	452332302	1870	1870	1870	1870	0
43	20250212	183600	452332302	1870	1870	1870	1870	0
44	20250212	183500	452332302	1870	1870	1870	1870	0
45	20250212	183400	452332302	1870	1870	1870	1870	0
46	20250212	183300	452332302	1870	1870	1870	1870	0
47	20250212	183200	452332302	1870	1870	1870	1870	0
48	20250212	183100	452332302	1870	1870	1870	1870	0
49	20250212	183000	452332302	1870	1870	1870	1870	0
50	20250212	182900	452332302	1870	1870	1870	1870	0
51	20250212	182800	452332302	1870	1870	1870	1870	0
52	20250212	182700	452332302	1870	1870	1870	1870	0
53	20250212	182600	452332302	1870	1870	1870	1870	0
54	20250212	182500	452332302	1870	1870	1870	1870	0
55	20250212	182400	452332302	1870	1870	1870	1870	0
56	20250212	182300	452332302	1870	1870	1870	1870	0
57	20250212	182200	452332302	1870	1870	1870	1870	0
58	20250212	182100	452332302	1870	1870	1870	1870	0
59	20250212	182000	452332302	1870	1870	1870	1870	0
60	20250212	181900	452332302	1870	1870	1870	1870	0
61	20250212	181800	452332302	1870	1870	1870	1870	0
62	20250212	181700	452332302	1870	1870	1870	1870	2689
63	20250212	181600	452332302	1870	1870	1870	1870	0
64	20250212	181500	452332302	1870	1870	1870	1870	0
65	20250212	181400	452332302	1870	1870	1870	1870	0
66	20250212	181300	452332302	1870	1870	1870	1870	0
67	20250212	181200	452332302	1870	1870	1870	1870	0
68	20250212	181100	452332302	1870	1870	1870	1870	0
69	20250212	181000	452332302	1870	1870	1870	1870	0
70	20250212	180900	452332302	1870	1870	1870	1870	0
71	20250212	180800	452332302	1870	1870	1870	1870	0
72	20250212	180700	452332302	1870	1870	1870	1870	0
73	20250212	180600	452332302	1870	1870	1870	1870	0
74	20250212	180500	452332302	1870	1870	1870	1870	0
75	20250212	180400	452332302	1870	1870	1870	1870	0
76	20250212	180300	452332302	1870	1870	1870	1870	0
77	20250212	180200	452332302	1870	1870	1870	1870	0
78	20250212	180100	452332302	1870	1870	1870	1870	0
79	20250212	180000	452332302	1870	1870	1870	1870	0
80	20250212	175900	452332302	1870	1870	1870	1870	0
81	20250212	175800	452332302	1870	1870	1870	1870	0
82	20250212	175700	452332302	1870	1870	1870	1870	0
83	20250212	175600	452332302	1870	1870	1870	1870	0
84	20250212	175500	452332302	1870	1870	1870	1870	0
85	20250212	175400	452332302	1870	1870	1870	1870	0
86	20250212	175300	452332302	1870	1870	1870	1870	0
87	20250212	175200	452332302	1870	1870	1870	1870	0
88	20250212	175100	452332302	1870	1870	1870	1870	0
89	20250212	175000	452332302	1870	1870	1870	1870	0
90	20250212	174900	452332302	1870	1870	1870	1870	0
91	20250212	174800	452332302	1870	1870	1870	1870	0
92	20250212	174700	452332302	1870	1870	1870	1870	2689
93	20250212	174600	452332302	1870	1870	1870	1870	0
94	20250212	174500	452332302	1870	1870	1870	1870	0
95	20250212	174400	452332302	1870	1870	1870	1870	0
96	20250212	174300	452332302	1870	1870	1870	1870	0
97	20250212	174200	452332302	1870	1870	1870	1870	0
98	20250212	174100	452332302	1870	1870	1870	1870	0
99	20250212	174000	452332302	1870	1870	1870	1870	0
100	20250212	173900	452332302	1870	1870	1870	1870	0
101	20250212	173800	452332302	1870	1870	1870	1870	0
102	20250212	173700	452332302	1870	1870	1870	1870	0
103	20250212	173600	452332302	1870	1870	1870	1870	0
104	20250212	173500	452332302	1870	1870	1870	1870	0
105	20250212	173400	452332302	1870	1870	1870	1870	0
106	20250212	173300	452332302	1870	1870	1870	1870	0
107	20250212	173200	452332302	1870	1870	1870	1870	0
108	20250212	173100	452332302	1870	1870	1870	1870	0
109	20250212	173000	452332302	1870	1870	1870	1870	0
110	20250212	172900	452332302	1870	1870	1870	1870	0
111	20250212	172800	452332302	1870	1870	1870	1870	0
112	20250212	172700	452332302	1870	1870	1870	1870	0
113	20250212	172600	452332302	1870	1870	1870	1870	0
114	20250212	172500	452332302	1870	1870	1870	1870	0
115	20250212	172400	452332302	1870	1870	1870	1870	0
116	20250212	172300	452332302	1870	1870	1870	1870	0
117	20250212	172200	452332302	1870	1870	1870	1870	0
118	20250212	172100	452332302	1870	1870	1870	1870	0
119	20250212	172000	452332302	1870	1870	1870	1870	0
120	20250212	171900	452332302	1870	1870	1870	1870	0
121	20250212	171800	452332302	1870	1870	1870	1870	0
122	20250212	171700	452332302	1870	1870	1870	1870	2689
123	20250212	171600	452332302	1870	1870	1870	1870	0
124	20250212	171500	452332302	1870	1870	1870	1870	0
125	20250212	171400	452332302	1870	1870	1870	1870	0
126	20250212	171300	452332302	1870	1870	1870	1870	0
127	20250212	171200	452332302	1870	1870	1870	1870	0
128	20250212	171100	452332302	1870	1870	1870	1870	0
129	20250212	171000	452332302	1870	1870	1870	1870	0
130	20250212	170900	452332302	1870	1870	1870	1870	0
131	20250212	170800	452332302	1870	1870	1870	1870	0
132	20250212	170700	452332302	1870	1870	1870	1870	0
133	20250212	170600	452332302	1870	1870	1870	1870	0
134	20250212	170500	452332302	1870	1870	1870	1870	0
135	20250212	170400	452332302	1870	1870	1870	1870	0
136	20250212	170300	452332302	1870	1870	1870	1870	0
137	20250212	170200	452332302	1870	1870	1870	1870	0
138	20250212	170100	452332302	1870	1870	1870	1870	0
139	20250212	170000	452332302	1870	1870	1870	1870	0
140	20250212	165900	452332302	1870	1870	1870	1870	0
141	20250212	165800	452332302	1870	1870	1870	1870	0
142	20250212	165700	452332302	1870	1870	1870	1870	0
143	20250212	165600	452332302	1870	1870	1870	1870	0
144	20250212	165500	452332302	1870	1870	1870	1870	0
145	20250212	165400	452332302	1870	1870	1870	1870	0
146	20250212	165300	452332302	1870	1870	1870	1870	0
147	20250212	165200	452332302	1870	1870	1870	1870	0
148	20250212	165100	452332302	1870	1870	1870	1870	0
149	20250212	165000	452332302	1870	1870	1870	1870	0
150	20250212	164900	452332302	1870	1870	1870	1870	0
151	20250212	164800	452332302	1870	1870	1870	1870	0
152	20250212	164700	452332302	1870	1870	1870	1870	2689
153	20250212	164600	452332302	1870	1870	1870	1870	0
154	20250212	164500	452332302	1870	1870	1870	1870	0
155	20250212	164400	452332302	1870	1870	1870	1870	0
156	20250212	164300	452332302	1870	1870	1870	1870	0
157	20250212	164200	452332302	1870	1870	1870	1870	0
158	20250212	164100	452332302	1870	1870	1870	1870	0
159	20250212	164000	452332302	1870	1870	1870	1870	0
160	20250212	163900	452332302	1870	1870	1870	1870	0
161	20250212	163800	452332302	1870	1870	1870	1870	0
162	20250212	163700	452332302	1870	1870	1870	1870	0
163	20250212	163600	452332302	1870	1870	1870	1870	0
164	20250212	163500	452332302	1870	1870	1870	1870	0
165	20250212	163400	452332302	1870	1870	1870	1870	0
166	20250212	163300	452332302	1870	1870	1870	1870	0
167	20250212	163200	452332302	1870	1870	1870	1870	0
168	20250212	163100	452332302	1870	1870	1870	1870	0
169	20250212	163000	452332302	1870	1870	1870	1870	0
170	20250212	162900	452332302	1870	1870	1870	1870	0
171	20250212	162800	452332302	1870	1870	1870	1870	0
172	20250212	162700	452332302	1870	1870	1870	1870	0
173	20250212	162600	452332302	1870	1870	1870	1870	0
174	20250212	162500	452332302	1870	1870	1870	1870	0
175	20250212	162400	452332302	1870	1870	1870	1870	0
176	20250212	162300	452332302	1870	1870	1870	1870	0
177	20250212	162200	452332302	1870	1870	1870	1870	0
178	20250212	162100	452332302	1870	1870	1870	1870	0
179	20250212	162000	452332302	1870	1870	1870	1870	0
180	20250212	161900	452332302	1870	1870	1870	1870	0
181	20250212	161800	452332302	1870	1870	1870	1870	0
182	20250212	161700	452332302	1870	1870	1870	1870	2689
183	20250212	161600	452332302	1870	1870	1870	1870	0
184	20250212	161500	452332302	1870	1870	1870	1870	0
185	20250212	161400	452332302	1870	1870	1870	1870	0
186	20250212	161300	452332302	1870	1870	1870	1870	0
187	20250212	161200	452332302	1870	1870	1870	1870	0
188	20250212	161100	452332302	1870	1870	1870	1870	0
189	20250212	161000	452332302	1870	1870	1870	1870	0
190	20250212	160900	452332302	1870	1870	1870	1870	0
191	20250212	160800	452332302	1870	1870	1870	1870	0
192	20250212	160700	452332302	1870	1870	1870	1870	0
193	20250212	160600	452332302	1870	1870	1870	1870	0
194	20250212	160500	452332302	1870	1870	1870	1870	0
195	20250212	160400	452332302	1870	1870	1870	1870	0
196	20250212	160300	452332302	1870	1870	1870	1870	0
197	20250212	160200	452332302	1870	1870	1870	1870	0
198	20250212	160100	452332302	1870	1870	1870	1870	0
199	20250212	160000	452332302	1870	1870	1870	1870	0
200	20250212	155900	452332302	1870	1870	1870	1870	0
201	20250212	155800	452332302	1870	1870	1870	1870	0
202	20250212	155700	452332302	1870	1870	1870	1870	0
203	20250212	155600	452332302	1870	1870	1870	1870	0
204	20250212	155500	452332302	1870	1870	1870	1870	0
205	20250212	155400	452332302	1870	1870	1870	1870	0
206	20250212	155300	452332302	1870	1870	1870	1870	0
207	20250212	155200	452332302	1870	1870	1870	1870	0
208	20250212	155100	452332302	1870	1870	1870	1870	0
209	20250212	155000	452332302	1870	1870	1870	1870	0
210	20250212	154900	452332302	1870	1870	1870	1870	0
211	20250212	154800	452332302	1870	1870	1870	1870	0
212	20250212	154700	452332302	1870	1870	1870	1870	2689
213	20250212	154600	452332302	1870	1870	1870	1870	0
214	20250212	154500	452332302	1870	1870	1870	1870	0
215	20250212	154400	452332302	1870	1870	1870	1870	0
216	20250212	154300	452332302	1870	1870	1870	1870	0
217	20250212	154200	452332302	1870	1870	1870	1870	0
218	20250212	154100	452332302	1870	1870	1870	1870	0
219	20250212	154000	452332302	1870	1870	1870	1870	0
220	20250212	153900	452332302	1870	1870	1870	1870	0
221	20250212	153800	452332302	1870	1870	1870	1870	0
222	20250212	153700	452332302	1870	1870	1870	1870	0
223	20250212	153600	452332302	1870	1870	1870	1870	0
224	20250212	153500	452332302	1870	1870	1870	1870	0
225	20250212	153400	452332302	1870	1870	1870	1870	0
226	20250212	153300	452332302	1870	1870	1870	1870	0
227	20250212	153200	452332302	1870	1870	1870	1870	0
228	20250212	153100	452332302	1870	1870	1870	1870	0
229	20250212	153000	452332302	1870	1870	1870	1870	2689
230	20250212	152900	447303872	1871	1871	1871	1871	0
231	20250212	152800	447303872	1871	1871	1871	1871	0
232	20250212	152700	447303872	1871	1871	1871	1871	0
233	20250212	152600	447303872	1871	1871	1871	1871	0
234	20250212	152500	447303872	1871	1871	1871	1871	0
235	20250212	152400	447303872	1871	1871	1871	1871	0
236	20250212	152300	447303872	1871	1871	1871	1871	0
237	20250212	152200	447303872	1871	1871	1871	1871	0
238	20250212	152100	447303872	1871	1871	1871	1871	0
239	20250212	152000	447303872	1871	1871	1871	1871	0
240	20250212	151900	447303872	1871	1872	1872	1871	666
241	20250212	151800	446057712	1872	1876	1876	1872	145
242	20250212	151700	445785871	1872	1871	1872	1871	4198
243	20250212	151600	437927593	1871	1871	1871	1871	46
244	20250212	151500	437841527	1871	1871	1871	1871	1449
245	20250212	151400	435130448	1871	1871	1871	1871	100
246	20250212	151300	434943348	1872	1871	1872	1871	161
247	20250212	151200	434642116	1871	1872	1872	1871	8
248	20250212	151100	434627141	1871	1871	1871	1871	5
249	20250212	151000	434617786	1871	1870	1871	1870	882
250	20250212	150900	432968133	1869	1869	1869	1869	81
251	20250212	150800	432816744	1869	1869	1869	1869	1
252	20250212	150700	432814875	1869	1869	1870	1869	160
253	20250212	150600	432515834	1869	1868	1869	1868	2
254	20250212	150500	432512097	1867	1867	1867	1867	1
255	20250212	150400	432510230	1870	1870	1870	1870	12
256	20250212	150300	432487790	1870	1870	1870	1870	3
257	20250212	150200	432482180	1867	1867	1867	1867	2055
258	20250212	150100	428645495	1865	1865	1865	1865	0
259	20250212	150000	428645495	1865	1867	1867	1865	1345
260	20250212	145900	426135980	1867	1867	1867	1867	210
261	20250212	145800	425743910	1867	1867	1867	1867	467
262	20250212	145700	424872021	1867	1868	1868	1867	419
263	20250212	145600	424089471	1867	1868	1868	1867	1000
264	20250212	145500	422222246	1867	1868	1868	1867	4325
265	20250212	145400	414147394	1868	1868	1868	1868	500
266	20250212	145300	413213394	1870	1870	1870	1870	9
267	20250212	145200	413196564	1870	1870	1870	1870	0
268	20250212	145100	413196564	1870	1870	1870	1870	98
269	20250212	145000	413013304	1871	1872	1872	1871	13
270	20250212	144900	412988980	1870	1870	1870	1870	3
271	20250212	144800	412983370	1872	1872	1872	1872	40
272	20250212	144700	412908490	1872	1871	1872	1871	2
273	20250212	144600	412904747	1870	1870	1870	1870	0
274	20250212	144500	412904747	1870	1870	1870	1870	0
275	20250212	144400	412904747	1870	1870	1870	1870	0
276	20250212	144300	412904747	1870	1871	1871	1870	201
277	20250212	144200	412528876	1871	1870	1871	1870	10
278	20250212	144100	412510175	1870	1869	1870	1869	51
279	20250212	144000	412414835	1865	1865	1865	1865	0
280	20250212	143900	412414835	1865	1865	1865	1865	0
281	20250212	143800	412414835	1865	1865	1865	1865	0
282	20250212	143700	412414835	1865	1865	1865	1865	371
283	20250212	143600	411722920	1865	1865	1865	1865	285
284	20250212	143500	411191395	1864	1864	1864	1864	0
285	20250212	143400	411191395	1864	1865	1865	1864	1000
286	20250212	143300	409326913	1865	1865	1865	1865	500
287	20250212	143200	408394413	1865	1866	1866	1865	289
288	20250212	143100	407855427	1864	1864	1864	1864	0
289	20250212	143000	407855427	1864	1870	1870	1864	780
290	20250212	142900	406400417	1870	1870	1870	1870	0
291	20250212	142800	406400417	1870	1870	1870	1870	0
292	20250212	142700	406400417	1870	1870	1870	1870	174
293	20250212	142600	406075037	1871	1872	1872	1871	126
294	20250212	142500	405839288	1872	1872	1872	1872	0
295	20250212	142400	405839288	1872	1872	1872	1872	10
296	20250212	142300	405820568	1873	1873	1873	1873	300
297	20250212	142200	405258668	1872	1872	1872	1872	0
298	20250212	142100	405258668	1872	1872	1872	1872	4131
299	20250212	142000	397525436	1873	1873	1873	1873	1
300	20250212	141900	397523563	1871	1871	1871	1871	4
301	20250212	141800	397516079	1871	1871	1871	1871	0
302	20250212	141700	397516079	1871	1871	1871	1871	301
303	20250212	141600	396952908	1871	1871	1871	1871	0
304	20250212	141500	396952908	1871	1871	1871	1871	50
305	20250212	141400	396859358	1871	1871	1871	1871	4
306	20250212	141300	396851874	1873	1873	1873	1873	0
307	20250212	141200	396851874	1873	1873	1873	1873	0
308	20250212	141100	396851874	1873	1873	1873	1873	1
309	20250212	141000	396850001	1873	1873	1873	1873	1082
310	20250212	140900	394823415	1873	1873	1873	1873	0
311	20250212	140800	394823415	1873	1873	1874	1873	1624
312	20250212	140700	391781661	1870	1870	1870	1870	0
313	20250212	140600	391781661	1870	1870	1870	1870	40
314	20250212	140500	391706861	1870	1870	1870	1870	35
315	20250212	140400	391641411	1870	1870	1870	1870	0
316	20250212	140300	391641411	1870	1870	1870	1870	0
317	20250212	140200	391641411	1870	1870	1870	1870	877
318	20250212	140100	390001421	1873	1873	1873	1873	0
319	20250212	140000	390001421	1873	1873	1873	1873	0
320	20250212	135900	390001421	1873	1874	1874	1865	297
321	20250212	135800	389446629	1873	1873	1874	1873	5
322	20250212	135700	389437263	1874	1874	1874	1874	0
323	20250212	135600	389437263	1874	1874	1874	1874	0
324	20250212	135500	389437263	1874	1870	1874	1870	4
325	20250212	135400	389429774	1870	1870	1870	1870	0
326	20250212	135300	389429774	1870	1870	1870	1870	0
327	20250212	135200	389429774	1870	1870	1870	1870	21
328	20250212	135100	389390504	1870	1872	1872	1870	13
329	20250212	135000	389366191	1874	1874	1874	1874	0
330	20250212	134900	389366191	1874	1874	1874	1874	0
331	20250212	134800	389366191	1874	1873	1874	1873	4
332	20250212	134700	389358696	1872	1873	1873	1872	7
333	20250212	134600	389345588	1876	1876	1876	1876	5
334	20250212	134500	389336208	1876	1876	1876	1876	0
335	20250212	134400	389336208	1876	1876	1876	1876	500
336	20250212	134300	388398208	1876	1870	1876	1870	1761
337	20250212	134200	385101335	1869	1869	1870	1869	502
338	20250212	134100	384162597	1870	1870	1870	1870	1
339	20250212	134000	384160727	1869	1869	1869	1869	1
340	20250212	133900	384158858	1872	1871	1872	1871	436
341	20250212	133800	383343091	1871	1869	1871	1869	228
342	20250212	133700	382916944	1869	1865	1869	1865	1617
343	20250212	133600	379895621	1864	1864	1864	1864	0
344	20250212	133500	379895621	1864	1867	1867	1864	6187
345	20250212	133400	368352380	1866	1868	1869	1866	2116
346	20250212	133300	364401304	1869	1869	1869	1868	1001
347	20250212	133200	362530436	1870	1871	1871	1870	8021
348	20250212	133100	347529996	1871	1872	1872	1871	1671
349	20250212	133000	344403065	1879	1879	1879	1879	20
350	20250212	132900	344365485	1879	1872	1879	1872	417
351	20250212	132800	343584805	1871	1873	1873	1871	3595
352	20250212	132700	336853260	1873	1875	1875	1873	3883
353	20250212	132600	329574643	1880	1875	1880	1875	71
354	20250212	132500	329441341	1875	1875	1875	1875	317
355	20250212	132400	328846966	1875	1875	1875	1875	0
356	20250212	132300	328846966	1875	1875	1875	1875	0
357	20250212	132200	328846966	1875	1875	1875	1875	0
358	20250212	132100	328846966	1875	1876	1876	1874	417
359	20250212	132000	328065035	1876	1879	1879	1876	2
360	20250212	131900	328061280	1876	1875	1876	1875	3
361	20250212	131800	328055653	1879	1878	1879	1878	150
362	20250212	131700	327773804	1880	1876	1880	1876	50
363	20250212	131600	327679860	1875	1875	1879	1875	6
364	20250212	131500	327668600	1875	1875	1875	1875	0
365	20250212	131400	327668600	1875	1875	1875	1875	1
366	20250212	131300	327666725	1874	1875	1875	1874	200
367	20250212	131200	327291924	1879	1879	1879	1879	1
368	20250212	131100	327290045	1880	1880	1880	1880	0
369	20250212	131000	327290045	1880	1880	1880	1880	0
370	20250212	130900	327290045	1880	1879	1880	1879	4
371	20250212	130800	327282526	1874	1874	1874	1874	0
372	20250212	130700	327282526	1874	1874	1874	1874	1064
373	20250212	130600	325288590	1874	1874	1874	1874	0
374	20250212	130500	325288590	1874	1875	1875	1874	113
375	20250212	130400	325076823	1875	1876	1876	1875	854
376	20250212	130300	323475487	1876	1876	1876	1876	0
377	20250212	130200	323475487	1876	1876	1876	1876	22
378	20250212	130100	323434215	1880	1880	1880	1880	0
379	20250212	130000	323434215	1880	1880	1880	1880	1
380	20250212	125900	323432335	1880	1880	1880	1880	10
381	20250212	125800	323413535	1877	1877	1877	1877	0
382	20250212	125700	323413535	1877	1877	1877	1877	1000
383	20250212	125600	321536535	1877	1877	1877	1877	50
384	20250212	125500	321442685	1877	1877	1877	1877	16
385	20250212	125400	321412653	1877	1877	1877	1877	0
386	20250212	125300	321412653	1877	1875	1877	1875	560
387	20250212	125200	320362033	1875	1875	1875	1875	0
388	20250212	125100	320362033	1875	1875	1875	1875	0
389	20250212	125000	320362033	1875	1875	1875	1875	0
390	20250212	124900	320362033	1875	1875	1875	1875	0
391	20250212	124800	320362033	1875	1875	1875	1875	5
392	20250212	124700	320352658	1877	1877	1877	1877	0
393	20250212	124600	320352658	1877	1877	1877	1877	10
394	20250212	124500	320333888	1877	1877	1877	1877	120
395	20250212	124400	320108648	1877	1877	1877	1877	50
396	20250212	124300	320014798	1873	1873	1873	1873	0
397	20250212	124200	320014798	1873	1873	1873	1873	0
398	20250212	124100	320014798	1873	1873	1873	1873	0
399	20250212	124000	320014798	1873	1873	1873	1873	2629
400	20250212	123900	315090681	1873	1873	1873	1873	0
401	20250212	123800	315090681	1873	1873	1873	1873	551
402	20250212	123700	314058658	1873	1873	1873	1873	3085
403	20250212	123600	308280453	1873	1874	1874	1873	432
404	20250212	123500	307471311	1874	1874	1874	1874	23
405	20250212	123400	307428209	1874	1875	1875	1874	100
406	20250212	123300	307240801	1880	1880	1880	1880	1
407	20250212	123200	307238921	1879	1879	1879	1879	0
408	20250212	123100	307238921	1879	1879	1880	1879	28
409	20250212	123000	307186298	1874	1874	1874	1874	0
410	20250212	122900	307186298	1874	1874	1874	1874	0
411	20250212	122800	307186298	1874	1874	1874	1874	1000
412	20250212	122700	305312298	1874	1874	1874	1874	458
413	20250212	122600	304454006	1874	1876	1876	1874	292
414	20250212	122500	303906506	1876	1876	1876	1876	8
415	20250212	122400	303891498	1876	1876	1876	1876	24
416	20250212	122300	303846474	1876	1876	1876	1876	1113
417	20250212	122200	301758486	1877	1877	1877	1877	1
418	20250212	122100	301756609	1877	1877	1877	1877	0
419	20250212	122000	301756609	1877	1880	1880	1877	665
420	20250212	121900	300508367	1880	1880	1880	1880	0
421	20250212	121800	300508367	1880	1880	1880	1880	0
422	20250212	121700	300508367	1880	1879	1880	1879	501
423	20250212	121600	299566488	1880	1880	1880	1880	10
424	20250212	121500	299547688	1880	1880	1880	1880	10
425	20250212	121400	299528888	1877	1877	1877	1877	141
426	20250212	121300	299264231	1877	1877	1877	1877	0
427	20250212	121200	299264231	1877	1877	1880	1877	113
428	20250212	121100	299052070	1878	1878	1878	1878	27
429	20250212	121000	299001364	1880	1879	1880	1879	15
430	20250212	120900	298973174	1880	1880	1880	1880	0
431	20250212	120800	298973174	1880	1880	1880	1880	0
432	20250212	120700	298973174	1880	1882	1882	1880	101
433	20250212	120600	298783292	1876	1876	1876	1876	284
434	20250212	120500	298250508	1876	1875	1876	1873	2628
435	20250212	120400	293325772	1876	1876	1876	1876	0
436	20250212	120300	293325772	1876	1876	1876	1876	0
437	20250212	120200	293325772	1876	1875	1876	1875	1977
438	20250212	120100	289618896	1875	1875	1875	1874	3482
439	20250212	120000	283093605	1875	1876	1876	1875	371
440	20250212	115900	282397970	1875	1875	1875	1875	1239
441	20250212	115800	280074845	1875	1876	1876	1875	6844
442	20250212	115700	267240340	1876	1875	1876	1875	688
443	20250212	115600	265949667	1876	1876	1876	1876	2
444	20250212	115500	265945915	1876	1876	1876	1876	75
445	20250212	115400	265805215	1876	1876	1876	1875	57
446	20250212	115300	265698286	1875	1875	1875	1875	0
447	20250212	115200	265698286	1875	1876	1876	1875	471
448	20250212	115100	264815140	1875	1877	1877	1875	7248
449	20250212	115000	251219246	1875	1878	1878	1875	5221
450	20250212	114900	241424755	1882	1882	1882	1882	0
451	20250212	114800	241424755	1882	1882	1882	1882	0
452	20250212	114700	241424755	1882	1879	1882	1878	1004
453	20250212	114600	239539183	1878	1878	1878	1878	0
454	20250212	114500	239539183	1878	1878	1878	1878	0
455	20250212	114400	239539183	1878	1878	1878	1878	0
456	20250212	114300	239539183	1878	1878	1878	1878	0
457	20250212	114200	239539183	1878	1878	1878	1878	249
458	20250212	114100	239071561	1878	1878	1878	1878	0
459	20250212	114000	239071561	1878	1878	1878	1878	2
460	20250212	113900	239067805	1877	1877	1877	1877	0
461	20250212	113800	239067805	1877	1877	1877	1877	0
462	20250212	113700	239067805	1877	1877	1877	1877	0
463	20250212	113600	239067805	1877	1877	1877	1877	0
464	20250212	113500	239067805	1877	1881	1881	1877	200
465	20250212	113400	238692203	1882	1882	1882	1882	52
466	20250212	113300	238594339	1882	1882	1882	1882	1
467	20250212	113200	238592457	1882	1882	1882	1882	2
468	20250212	113100	238588693	1877	1877	1877	1877	0
469	20250212	113000	238588693	1877	1877	1877	1877	0
470	20250212	112900	238588693	1877	1877	1877	1877	0
471	20250212	112800	238588693	1877	1877	1877	1877	99
472	20250212	112700	238402870	1876	1876	1876	1876	0
473	20250212	112600	238402870	1876	1876	1876	1876	0
474	20250212	112500	238402870	1876	1876	1876	1876	0
475	20250212	112400	238402870	1876	1876	1876	1876	0
476	20250212	112300	238402870	1876	1876	1876	1876	0
477	20250212	112200	238402870	1876	1878	1878	1876	2069
478	20250212	112100	234519638	1879	1880	1880	1879	1065
479	20250212	112000	232518443	1878	1878	1878	1878	0
480	20250212	111900	232518443	1878	1878	1878	1878	0
481	20250212	111800	232518443	1878	1878	1878	1878	0
482	20250212	111700	232518443	1878	1878	1878	1878	310
483	20250212	111600	231936263	1882	1882	1882	1882	50
484	20250212	111500	231842163	1877	1877	1877	1877	0
485	20250212	111400	231842163	1877	1877	1877	1877	0
486	20250212	111300	231842163	1877	1877	1877	1877	0
487	20250212	111200	231842163	1877	1879	1879	1877	8033
488	20250212	111100	216752363	1878	1878	1878	1878	0
489	20250212	111000	216752363	1878	1878	1878	1878	0
490	20250212	110900	216752363	1878	1879	1879	1878	261
491	20250212	110800	216262148	1878	1878	1878	1878	500
492	20250212	110700	215323148	1878	1878	1878	1878	0
493	20250212	110600	215323148	1878	1878	1878	1878	1210
494	20250212	110500	213050768	1878	1878	1878	1878	300
495	20250212	110400	212487368	1879	1879	1879	1879	32
496	20250212	110300	212427240	1879	1879	1879	1879	2
497	20250212	110200	212423482	1878	1878	1878	1878	51
498	20250212	110100	212327704	1879	1879	1879	1879	2
499	20250212	110000	212323946	1879	1879	1879	1879	0
500	20250212	105900	212323946	1879	1884	1884	1879	1241
501	20250212	105800	209991871	1884	1884	1884	1884	0
502	20250212	105700	209991871	1884	1883	1884	1883	200
503	20250212	105600	209615231	1884	1884	1884	1884	5
504	20250212	105500	209605811	1884	1884	1884	1884	143
505	20250212	105400	209336399	1883	1882	1883	1882	52
506	20250212	105300	209238484	1880	1880	1880	1880	5
507	20250212	105200	209229084	1880	1880	1880	1880	0
508	20250212	105100	209229084	1880	1880	1880	1880	30
509	20250212	105000	209172684	1880	1880	1880	1880	0
510	20250212	104900	209172684	1880	1880	1880	1880	5
511	20250212	104800	209163284	1880	1880	1880	1880	211
512	20250212	104700	208766604	1880	1880	1880	1880	3
513	20250212	104600	208760964	1880	1880	1880	1880	3
514	20250212	104500	208755324	1880	1880	1880	1880	1
515	20250212	104400	208753444	1879	1879	1879	1879	56
516	20250212	104300	208648220	1880	1880	1880	1880	5
517	20250212	104200	208638820	1880	1880	1880	1880	2
518	20250212	104100	208635060	1880	1880	1880	1880	0
519	20250212	104000	208635060	1880	1880	1880	1880	1
520	20250212	103900	208633180	1879	1879	1879	1879	1014
521	20250212	103800	206727874	1879	1879	1879	1878	180
522	20250212	103700	206389829	1879	1879	1879	1879	0
523	20250212	103600	206389829	1879	1879	1879	1879	0
524	20250212	103500	206389829	1879	1879	1879	1879	7
525	20250212	103400	206376676	1879	1879	1879	1879	552
526	20250212	103300	205339468	1879	1879	1879	1879	0
527	20250212	103200	205339468	1879	1879	1879	1879	201
528	20250212	103100	204961789	1877	1879	1879	1877	209
529	20250212	103000	204569492	1879	1877	1879	1876	1159
530	20250212	102900	202395193	1878	1878	1880	1877	7124
531	20250212	102800	189023356	1878	1879	1880	1878	252
532	20250212	102700	188549811	1880	1880	1880	1880	6
533	20250212	102600	188538531	1880	1877	1880	1877	10526
534	20250212	102500	168780313	1879	1879	1880	1877	4392
535	20250212	102400	160536411	1880	1880	1880	1880	0
536	20250212	102300	160536411	1880	1878	1880	1877	442
537	20250212	102200	159706571	1877	1879	1879	1877	5707
538	20250212	102100	148986573	1880	1880	1886	1880	894
539	20250212	102000	147305253	1880	1883	1883	1880	2004
540	20250212	101900	143537722	1886	1885	1886	1882	5
541	20250212	101800	143528303	1886	1881	1886	1880	1230
542	20250212	101700	141215890	1880	1880	1880	1880	1173
543	20250212	101600	139010650	1887	1880	1887	1880	801
544	20250212	101500	137504763	1880	1880	1880	1880	4
545	20250212	101400	137497243	1880	1881	1881	1880	150
546	20250212	101300	137215241	1888	1888	1888	1888	1
547	20250212	101200	137213353	1888	1880	1888	1880	2032
548	20250212	101100	133393147	1881	1890	1890	1881	1089
549	20250212	101000	131344728	1890	1881	1890	1881	5
550	20250212	100900	131335295	1882	1891	1891	1882	2871
551	20250212	100800	125932009	1883	1883	1883	1883	19
552	20250212	100700	125896232	1883	1891	1891	1883	972
553	20250212	100600	124065948	1891	1891	1891	1891	1
554	20250212	100500	124064057	1883	1887	1887	1883	2383
555	20250212	100400	119572250	1891	1885	1891	1885	117
556	20250212	100300	119351611	1891	1891	1891	1889	18
557	20250212	100200	119317605	1885	1883	1895	1883	1157
558	20250212	100100	117138140	1883	1883	1883	1883	12
559	20250212	100000	117115544	1883	1883	1883	1883	492
560	20250212	095900	116189108	1883	1883	1883	1883	2241
561	20250212	095800	111969305	1883	1885	1885	1883	1654
562	20250212	095700	108854527	1885	1885	1885	1885	4
563	20250212	095600	108846987	1885	1885	1885	1885	10
564	20250212	095500	108828137	1885	1885	1885	1885	1284
565	20250212	095400	106407797	1885	1885	1885	1885	709
566	20250212	095300	105071332	1886	1887	1887	1886	151
567	20250212	095200	104786545	1888	1888	1888	1888	10
568	20250212	095100	104767665	1895	1895	1895	1895	0
569	20250212	095000	104767665	1895	1895	1895	1895	0
570	20250212	094900	104767665	1895	1896	1896	1895	2441
571	20250212	094800	100139530	1896	1896	1896	1896	320
572	20250212	094700	99532810	1896	1896	1896	1896	0
573	20250212	094600	99532810	1896	1896	1896	1896	0
574	20250212	094500	99532810	1896	1896	1896	1896	22
575	20250212	094400	99491098	1896	1896	1896	1896	12
576	20250212	094300	99468346	1897	1897	1897	1897	1
577	20250212	094200	99466449	1897	1897	1897	1897	0
578	20250212	094100	99466449	1897	1896	1897	1885	467
579	20250212	094000	98581402	1896	1896	1896	1885	44
580	20250212	093900	98498440	1885	1885	1885	1885	0
581	20250212	093800	98498440	1885	1885	1885	1885	406
582	20250212	093700	97733130	1885	1885	1885	1885	10
583	20250212	093600	97714280	1885	1886	1886	1885	1085
584	20250212	093500	95668347	1889	1887	1889	1887	816
585	20250212	093400	94126963	1887	1888	1888	1887	3100
586	20250212	093300	88276250	1888	1889	1889	1888	607
587	20250212	093200	87129703	1889	1889	1889	1889	7
588	20250212	093100	87116480	1889	1889	1898	1889	726
589	20250212	093000	85744589	1889	1899	1899	1889	121
590	20250212	092900	85516000	1897	1899	1899	1897	16
591	20250212	092800	85485646	1900	1900	1900	1900	0
592	20250212	092700	85485646	1900	1900	1900	1900	0
593	20250212	092600	85485646	1900	1900	1900	1900	20
594	20250212	092500	85447646	1907	1900	1907	1900	1100
595	20250212	092400	83356931	1899	1899	1899	1899	140
596	20250212	092300	83091071	1899	1887	1899	1886	1001
597	20250212	092200	81203152	1901	1886	1901	1886	5002
598	20250212	092100	71698042	1898	1898	1898	1886	1123
599	20250212	092000	69578063	1898	1898	1898	1898	1
600	20250212	091900	69576165	1900	1900	1901	1885	2055
601	20250212	091800	65694966	1901	1900	1901	1889	254
602	20250212	091700	65212395	1889	1882	1900	1882	448
603	20250212	091600	64365657	1882	1882	1882	1882	1000
604	20250212	091500	62483657	1882	1881	1882	1877	822
605	20250212	091400	60938666	1881	1881	1881	1881	85
606	20250212	091300	60778781	1877	1877	1877	1877	100
607	20250212	091200	60591081	1877	1877	1877	1877	5448
608	20250212	091100	50365185	1877	1877	1877	1877	297
609	20250212	091000	49807716	1877	1877	1877	1876	4106
610	20250212	090900	42101634	1876	1877	1877	1876	2570
611	20250212	090800	37279058	1877	1881	1881	1875	1176
612	20250212	090700	35072595	1881	1884	1884	1875	3517
613	20250212	090600	28453686	1885	1888	1890	1885	333
614	20250212	090500	27825627	1890	1896	1896	1890	5033
615	20250212	090400	18304521	1896	1896	1896	1896	25
616	20250212	090300	18257121	1901	1901	1901	1901	132
617	20250212	090200	18006189	1901	1901	1901	1901	500
618	20250212	090100	17055689	1901	1896	1901	1892	905
619	20250212	090000	15342677	1897	1897	1898	1897	7986