KissMeData/033230/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	191700	325502332	1892	1892	1892	1892	2376
3	20250213	191600	325502332	1892	1892	1892	1892	0
4	20250213	191500	325502332	1892	1892	1892	1892	0
5	20250213	191400	325502332	1892	1892	1892	1892	0
6	20250213	191300	325502332	1892	1892	1892	1892	0
7	20250213	191200	325502332	1892	1892	1892	1892	0
8	20250213	191100	325502332	1892	1892	1892	1892	0
9	20250213	191000	325502332	1892	1892	1892	1892	0
10	20250213	190900	325502332	1892	1892	1892	1892	0
11	20250213	190800	325502332	1892	1892	1892	1892	0
12	20250213	190700	325502332	1892	1892	1892	1892	0
13	20250213	190600	325502332	1892	1892	1892	1892	0
14	20250213	190500	325502332	1892	1892	1892	1892	0
15	20250213	190400	325502332	1892	1892	1892	1892	0
16	20250213	190300	325502332	1892	1892	1892	1892	0
17	20250213	190200	325502332	1892	1892	1892	1892	0
18	20250213	190100	325502332	1892	1892	1892	1892	0
19	20250213	190000	325502332	1892	1892	1892	1892	0
20	20250213	185900	325502332	1892	1892	1892	1892	0
21	20250213	185800	325502332	1892	1892	1892	1892	0
22	20250213	185700	325502332	1892	1892	1892	1892	0
23	20250213	185600	325502332	1892	1892	1892	1892	0
24	20250213	185500	325502332	1892	1892	1892	1892	0
25	20250213	185400	325502332	1892	1892	1892	1892	0
26	20250213	185300	325502332	1892	1892	1892	1892	0
27	20250213	185200	325502332	1892	1892	1892	1892	0
28	20250213	185100	325502332	1892	1892	1892	1892	0
29	20250213	185000	325502332	1892	1892	1892	1892	0
30	20250213	184900	325502332	1892	1892	1892	1892	0
31	20250213	184800	325502332	1892	1892	1892	1892	0
32	20250213	184700	325502332	1892	1892	1892	1892	2376
33	20250213	184600	325502332	1892	1892	1892	1892	0
34	20250213	184500	325502332	1892	1892	1892	1892	0
35	20250213	184400	325502332	1892	1892	1892	1892	0
36	20250213	184300	325502332	1892	1892	1892	1892	0
37	20250213	184200	325502332	1892	1892	1892	1892	0
38	20250213	184100	325502332	1892	1892	1892	1892	0
39	20250213	184000	325502332	1892	1892	1892	1892	0
40	20250213	183900	325502332	1892	1892	1892	1892	0
41	20250213	183800	325502332	1892	1892	1892	1892	0
42	20250213	183700	325502332	1892	1892	1892	1892	0
43	20250213	183600	325502332	1892	1892	1892	1892	0
44	20250213	183500	325502332	1892	1892	1892	1892	0
45	20250213	183400	325502332	1892	1892	1892	1892	0
46	20250213	183300	325502332	1892	1892	1892	1892	0
47	20250213	183200	325502332	1892	1892	1892	1892	0
48	20250213	183100	325502332	1892	1892	1892	1892	0
49	20250213	183000	325502332	1892	1892	1892	1892	0
50	20250213	182900	325502332	1892	1892	1892	1892	0
51	20250213	182800	325502332	1892	1892	1892	1892	0
52	20250213	182700	325502332	1892	1892	1892	1892	0
53	20250213	182600	325502332	1892	1892	1892	1892	0
54	20250213	182500	325502332	1892	1892	1892	1892	0
55	20250213	182400	325502332	1892	1892	1892	1892	0
56	20250213	182300	325502332	1892	1892	1892	1892	0
57	20250213	182200	325502332	1892	1892	1892	1892	0
58	20250213	182100	325502332	1892	1892	1892	1892	0
59	20250213	182000	325502332	1892	1892	1892	1892	0
60	20250213	181900	325502332	1892	1892	1892	1892	0
61	20250213	181800	325502332	1892	1892	1892	1892	0
62	20250213	181700	325502332	1892	1892	1892	1892	2376
63	20250213	181600	325502332	1892	1892	1892	1892	0
64	20250213	181500	325502332	1892	1892	1892	1892	0
65	20250213	181400	325502332	1892	1892	1892	1892	0
66	20250213	181300	325502332	1892	1892	1892	1892	0
67	20250213	181200	325502332	1892	1892	1892	1892	0
68	20250213	181100	325502332	1892	1892	1892	1892	0
69	20250213	181000	325502332	1892	1892	1892	1892	0
70	20250213	180900	325502332	1892	1892	1892	1892	0
71	20250213	180800	325502332	1892	1892	1892	1892	0
72	20250213	180700	325502332	1892	1892	1892	1892	0
73	20250213	180600	325502332	1892	1892	1892	1892	0
74	20250213	180500	325502332	1892	1892	1892	1892	0
75	20250213	180400	325502332	1892	1892	1892	1892	0
76	20250213	180300	325502332	1892	1892	1892	1892	0
77	20250213	180200	325502332	1892	1892	1892	1892	0
78	20250213	180100	325502332	1892	1892	1892	1892	0
79	20250213	180000	325502332	1892	1892	1892	1892	0
80	20250213	175900	325502332	1892	1892	1892	1892	0
81	20250213	175800	325502332	1892	1892	1892	1892	0
82	20250213	175700	325502332	1892	1892	1892	1892	0
83	20250213	175600	325502332	1892	1892	1892	1892	0
84	20250213	175500	325502332	1892	1892	1892	1892	0
85	20250213	175400	325502332	1892	1892	1892	1892	0
86	20250213	175300	325502332	1892	1892	1892	1892	0
87	20250213	175200	325502332	1892	1892	1892	1892	0
88	20250213	175100	325502332	1892	1892	1892	1892	0
89	20250213	175000	325502332	1892	1892	1892	1892	0
90	20250213	174900	325502332	1892	1892	1892	1892	0
91	20250213	174800	325502332	1892	1892	1892	1892	0
92	20250213	174700	325502332	1892	1892	1892	1892	2376
93	20250213	174600	325502332	1892	1892	1892	1892	0
94	20250213	174500	325502332	1892	1892	1892	1892	0
95	20250213	174400	325502332	1892	1892	1892	1892	0
96	20250213	174300	325502332	1892	1892	1892	1892	0
97	20250213	174200	325502332	1892	1892	1892	1892	0
98	20250213	174100	325502332	1892	1892	1892	1892	0
99	20250213	174000	325502332	1892	1892	1892	1892	0
100	20250213	173900	325502332	1892	1892	1892	1892	0
101	20250213	173800	325502332	1892	1892	1892	1892	0
102	20250213	173700	325502332	1892	1892	1892	1892	0
103	20250213	173600	325502332	1892	1892	1892	1892	0
104	20250213	173500	325502332	1892	1892	1892	1892	0
105	20250213	173400	325502332	1892	1892	1892	1892	0
106	20250213	173300	325502332	1892	1892	1892	1892	0
107	20250213	173200	325502332	1892	1892	1892	1892	0
108	20250213	173100	325502332	1892	1892	1892	1892	0
109	20250213	173000	325502332	1892	1892	1892	1892	0
110	20250213	172900	325502332	1892	1892	1892	1892	0
111	20250213	172800	325502332	1892	1892	1892	1892	0
112	20250213	172700	325502332	1892	1892	1892	1892	0
113	20250213	172600	325502332	1892	1892	1892	1892	0
114	20250213	172500	325502332	1892	1892	1892	1892	0
115	20250213	172400	325502332	1892	1892	1892	1892	0
116	20250213	172300	325502332	1892	1892	1892	1892	0
117	20250213	172200	325502332	1892	1892	1892	1892	0
118	20250213	172100	325502332	1892	1892	1892	1892	0
119	20250213	172000	325502332	1892	1892	1892	1892	0
120	20250213	171900	325502332	1892	1892	1892	1892	0
121	20250213	171800	325502332	1892	1892	1892	1892	0
122	20250213	171700	325502332	1892	1892	1892	1892	2376
123	20250213	171600	325502332	1892	1892	1892	1892	0
124	20250213	171500	325502332	1892	1892	1892	1892	0
125	20250213	171400	325502332	1892	1892	1892	1892	0
126	20250213	171300	325502332	1892	1892	1892	1892	0
127	20250213	171200	325502332	1892	1892	1892	1892	0
128	20250213	171100	325502332	1892	1892	1892	1892	0
129	20250213	171000	325502332	1892	1892	1892	1892	0
130	20250213	170900	325502332	1892	1892	1892	1892	0
131	20250213	170800	325502332	1892	1892	1892	1892	0
132	20250213	170700	325502332	1892	1892	1892	1892	0
133	20250213	170600	325502332	1892	1892	1892	1892	0
134	20250213	170500	325502332	1892	1892	1892	1892	0
135	20250213	170400	325502332	1892	1892	1892	1892	0
136	20250213	170300	325502332	1892	1892	1892	1892	0
137	20250213	170200	325502332	1892	1892	1892	1892	0
138	20250213	170100	325502332	1892	1892	1892	1892	0
139	20250213	170000	325502332	1892	1892	1892	1892	0
140	20250213	165900	325502332	1892	1892	1892	1892	0
141	20250213	165800	325502332	1892	1892	1892	1892	0
142	20250213	165700	325502332	1892	1892	1892	1892	0
143	20250213	165600	325502332	1892	1892	1892	1892	0
144	20250213	165500	325502332	1892	1892	1892	1892	0
145	20250213	165400	325502332	1892	1892	1892	1892	0
146	20250213	165300	325502332	1892	1892	1892	1892	0
147	20250213	165200	325502332	1892	1892	1892	1892	0
148	20250213	165100	325502332	1892	1892	1892	1892	0
149	20250213	165000	325502332	1892	1892	1892	1892	0
150	20250213	164900	325502332	1892	1892	1892	1892	0
151	20250213	164800	325502332	1892	1892	1892	1892	0
152	20250213	164700	325502332	1892	1892	1892	1892	2376
153	20250213	164600	325502332	1892	1892	1892	1892	0
154	20250213	164500	325502332	1892	1892	1892	1892	0
155	20250213	164400	325502332	1892	1892	1892	1892	0
156	20250213	164300	325502332	1892	1892	1892	1892	0
157	20250213	164200	325502332	1892	1892	1892	1892	0
158	20250213	164100	325502332	1892	1892	1892	1892	0
159	20250213	164000	325502332	1892	1892	1892	1892	0
160	20250213	163900	325502332	1892	1892	1892	1892	0
161	20250213	163800	325502332	1892	1892	1892	1892	0
162	20250213	163700	325502332	1892	1892	1892	1892	0
163	20250213	163600	325502332	1892	1892	1892	1892	0
164	20250213	163500	325502332	1892	1892	1892	1892	0
165	20250213	163400	325502332	1892	1892	1892	1892	0
166	20250213	163300	325502332	1892	1892	1892	1892	0
167	20250213	163200	325502332	1892	1892	1892	1892	0
168	20250213	163100	325502332	1892	1892	1892	1892	0
169	20250213	163000	325502332	1892	1892	1892	1892	0
170	20250213	162900	325502332	1892	1892	1892	1892	0
171	20250213	162800	325502332	1892	1892	1892	1892	0
172	20250213	162700	325502332	1892	1892	1892	1892	0
173	20250213	162600	325502332	1892	1892	1892	1892	0
174	20250213	162500	325502332	1892	1892	1892	1892	0
175	20250213	162400	325502332	1892	1892	1892	1892	0
176	20250213	162300	325502332	1892	1892	1892	1892	0
177	20250213	162200	325502332	1892	1892	1892	1892	0
178	20250213	162100	325502332	1892	1892	1892	1892	0
179	20250213	162000	325502332	1892	1892	1892	1892	0
180	20250213	161900	325502332	1892	1892	1892	1892	0
181	20250213	161800	325502332	1892	1892	1892	1892	0
182	20250213	161700	325502332	1892	1892	1892	1892	2376
183	20250213	161600	325502332	1892	1892	1892	1892	0
184	20250213	161500	325502332	1892	1892	1892	1892	0
185	20250213	161400	325502332	1892	1892	1892	1892	0
186	20250213	161300	325502332	1892	1892	1892	1892	0
187	20250213	161200	325502332	1892	1892	1892	1892	0
188	20250213	161100	325502332	1892	1892	1892	1892	0
189	20250213	161000	325502332	1892	1892	1892	1892	0
190	20250213	160900	325502332	1892	1892	1892	1892	0
191	20250213	160800	325502332	1892	1892	1892	1892	0
192	20250213	160700	325502332	1892	1892	1892	1892	0
193	20250213	160600	325502332	1892	1892	1892	1892	0
194	20250213	160500	325502332	1892	1892	1892	1892	0
195	20250213	160400	325502332	1892	1892	1892	1892	0
196	20250213	160300	325502332	1892	1892	1892	1892	0
197	20250213	160200	325502332	1892	1892	1892	1892	0
198	20250213	160100	325502332	1892	1892	1892	1892	0
199	20250213	160000	325502332	1892	1892	1892	1892	0
200	20250213	155900	325502332	1892	1892	1892	1892	0
201	20250213	155800	325502332	1892	1892	1892	1892	0
202	20250213	155700	325502332	1892	1892	1892	1892	0
203	20250213	155600	325502332	1892	1892	1892	1892	0
204	20250213	155500	325502332	1892	1892	1892	1892	0
205	20250213	155400	325502332	1892	1892	1892	1892	0
206	20250213	155300	325502332	1892	1892	1892	1892	0
207	20250213	155200	325502332	1892	1892	1892	1892	0
208	20250213	155100	325502332	1892	1892	1892	1892	0
209	20250213	155000	325502332	1892	1892	1892	1892	0
210	20250213	154900	325502332	1892	1892	1892	1892	0
211	20250213	154800	325502332	1892	1892	1892	1892	0
212	20250213	154700	325502332	1892	1892	1892	1892	2376
213	20250213	154600	325502332	1892	1892	1892	1892	0
214	20250213	154500	325502332	1892	1892	1892	1892	0
215	20250213	154400	325502332	1892	1892	1892	1892	0
216	20250213	154300	325502332	1892	1892	1892	1892	0
217	20250213	154200	325502332	1892	1892	1892	1892	0
218	20250213	154100	325502332	1892	1892	1892	1892	0
219	20250213	154000	325502332	1892	1892	1892	1892	0
220	20250213	153900	325502332	1892	1892	1892	1892	0
221	20250213	153800	325502332	1892	1892	1892	1892	0
222	20250213	153700	325502332	1892	1892	1892	1892	0
223	20250213	153600	325502332	1892	1892	1892	1892	0
224	20250213	153500	325502332	1892	1892	1892	1892	0
225	20250213	153400	325502332	1892	1892	1892	1892	0
226	20250213	153300	325502332	1892	1892	1892	1892	0
227	20250213	153200	325502332	1892	1892	1892	1892	0
228	20250213	153100	325502332	1892	1892	1892	1892	0
229	20250213	153000	325502332	1892	1892	1892	1892	2376
230	20250213	152900	321006940	1891	1891	1891	1891	0
231	20250213	152800	321006940	1891	1891	1891	1891	0
232	20250213	152700	321006940	1891	1891	1891	1891	0
233	20250213	152600	321006940	1891	1891	1891	1891	0
234	20250213	152500	321006940	1891	1891	1891	1891	0
235	20250213	152400	321006940	1891	1891	1891	1891	0
236	20250213	152300	321006940	1891	1891	1891	1891	0
237	20250213	152200	321006940	1891	1891	1891	1891	0
238	20250213	152100	321006940	1891	1891	1891	1891	0
239	20250213	152000	321006940	1891	1891	1891	1891	0
240	20250213	151900	321006940	1891	1895	1896	1891	1179
241	20250213	151800	318775466	1896	1895	1896	1895	267
242	20250213	151700	318269499	1897	1895	1898	1895	6
243	20250213	151600	318258119	1898	1896	1898	1894	17
244	20250213	151500	318225906	1898	1896	1898	1896	6
245	20250213	151400	318214522	1898	1898	1898	1898	30
246	20250213	151300	318157582	1898	1898	1898	1891	614
247	20250213	151200	316995841	1898	1899	1899	1898	16
248	20250213	151100	316965463	1899	1896	1899	1896	6539
249	20250213	151000	304552122	1896	1895	1896	1894	450
250	20250213	150900	303699563	1895	1893	1895	1893	1176
251	20250213	150800	301472022	1894	1893	1894	1890	6497
252	20250213	150700	289188438	1893	1893	1893	1893	8
253	20250213	150600	289173294	1893	1892	1893	1892	6
254	20250213	150500	289161937	1892	1892	1892	1892	101
255	20250213	150400	288970845	1893	1892	1893	1892	3
256	20250213	150300	288965168	1892	1891	1892	1891	387
257	20250213	150200	288232974	1891	1891	1892	1891	11
258	20250213	150100	288212168	1891	1892	1892	1891	84
259	20250213	150000	288053258	1892	1892	1892	1891	80
260	20250213	145900	287901899	1892	1891	1892	1891	8
261	20250213	145800	287886765	1892	1892	1892	1892	5
262	20250213	145700	287877305	1892	1892	1892	1890	5012
263	20250213	145600	278404601	1892	1891	1892	1891	222
264	20250213	145500	277984784	1890	1890	1890	1890	418
265	20250213	145400	277194764	1889	1889	1890	1889	4825
266	20250213	145300	268077438	1889	1888	1889	1887	124
267	20250213	145200	267843443	1887	1887	1887	1887	300
268	20250213	145100	267277343	1887	1888	1889	1887	450
269	20250213	145000	266428183	1887	1887	1887	1887	717
270	20250213	144900	265075204	1888	1887	1888	1887	2294
271	20250213	144800	260746425	1887	1888	1888	1887	4787
272	20250213	144700	251712879	1887	1887	1887	1887	1
273	20250213	144600	251710992	1889	1889	1889	1889	0
274	20250213	144500	251710992	1889	1889	1889	1889	0
275	20250213	144400	251710992	1889	1888	1889	1888	10
276	20250213	144300	251692104	1887	1887	1887	1887	216
277	20250213	144200	251284512	1887	1887	1887	1887	0
278	20250213	144100	251284512	1887	1887	1887	1887	0
279	20250213	144000	251284512	1887	1887	1887	1887	100
280	20250213	143900	251095812	1887	1887	1887	1887	0
281	20250213	143800	251095812	1887	1887	1887	1887	128
282	20250213	143700	250854276	1887	1887	1887	1887	0
283	20250213	143600	250854276	1887	1887	1887	1887	0
284	20250213	143500	250854276	1887	1888	1888	1887	59
285	20250213	143400	250742885	1888	1888	1888	1888	140
286	20250213	143300	250478565	1888	1889	1889	1888	3
287	20250213	143200	250472899	1888	1888	1888	1888	1
288	20250213	143100	250471011	1889	1889	1889	1889	18
289	20250213	143000	250437009	1890	1889	1890	1889	1484
290	20250213	142900	247633731	1889	1889	1889	1889	114
291	20250213	142800	247418385	1889	1889	1889	1888	2203
292	20250213	142700	243257119	1889	1890	1890	1888	1603
293	20250213	142600	240230247	1890	1889	1890	1889	8
294	20250213	142500	240215133	1890	1889	1890	1887	10
295	20250213	142400	240196243	1890	1890	1890	1887	23
296	20250213	142300	240152820	1889	1889	1889	1889	2
297	20250213	142200	240149042	1885	1889	1889	1885	196
298	20250213	142100	239778802	1890	1890	1890	1890	7
299	20250213	142000	239765572	1889	1889	1889	1889	4
300	20250213	141900	239758016	1889	1888	1889	1888	500
301	20250213	141800	238813519	1889	1888	1889	1883	374
302	20250213	141700	238107412	1888	1888	1888	1888	0
303	20250213	141600	238107412	1888	1887	1888	1887	301
304	20250213	141500	237539125	1888	1888	1888	1888	400
305	20250213	141400	236783925	1888	1888	1888	1888	0
306	20250213	141300	236783925	1888	1888	1888	1888	10
307	20250213	141200	236765045	1889	1889	1889	1889	0
308	20250213	141100	236765045	1889	1889	1889	1889	25
309	20250213	141000	236717820	1888	1888	1889	1888	2011
310	20250213	140900	232921042	1888	1888	1888	1888	1
311	20250213	140800	232919154	1890	1888	1890	1888	23
312	20250213	140700	232875725	1889	1888	1889	1888	35
313	20250213	140600	232809612	1888	1888	1888	1888	3
314	20250213	140500	232803948	1888	1888	1888	1888	3
315	20250213	140400	232798284	1888	1887	1888	1887	1554
316	20250213	140300	229864333	1887	1885	1887	1885	1073
317	20250213	140200	227840264	1885	1885	1885	1885	0
318	20250213	140100	227840264	1885	1885	1885	1885	0
319	20250213	140000	227840264	1885	1885	1885	1885	0
320	20250213	135900	227840264	1885	1885	1885	1885	0
321	20250213	135800	227840264	1885	1885	1885	1885	0
322	20250213	135700	227840264	1885	1885	1885	1885	0
323	20250213	135600	227840264	1885	1885	1885	1885	0
324	20250213	135500	227840264	1885	1885	1885	1885	0
325	20250213	135400	227840264	1885	1885	1885	1885	200
326	20250213	135300	227463264	1885	1885	1885	1885	0
327	20250213	135200	227463264	1885	1885	1885	1885	0
328	20250213	135100	227463264	1885	1884	1885	1881	3485
329	20250213	135000	220906825	1881	1881	1881	1881	0
330	20250213	134900	220906825	1881	1881	1881	1881	0
331	20250213	134800	220906825	1881	1881	1881	1881	6
332	20250213	134700	220895539	1881	1881	1881	1881	0
333	20250213	134600	220895539	1881	1881	1881	1881	0
334	20250213	134500	220895539	1881	1881	1881	1881	0
335	20250213	134400	220895539	1881	1881	1881	1881	0
336	20250213	134300	220895539	1881	1881	1886	1881	724
337	20250213	134200	219533645	1880	1880	1880	1880	0
338	20250213	134100	219533645	1880	1881	1881	1880	200
339	20250213	134000	219157510	1885	1885	1885	1885	62
340	20250213	133900	219040640	1881	1881	1881	1881	0
341	20250213	133800	219040640	1881	1884	1885	1881	3
342	20250213	133700	219034990	1884	1884	1884	1884	0
343	20250213	133600	219034990	1884	1884	1884	1884	0
344	20250213	133500	219034990	1884	1883	1884	1883	825
345	20250213	133400	217480830	1884	1884	1884	1884	5
346	20250213	133300	217471410	1884	1884	1884	1884	0
347	20250213	133200	217471410	1884	1882	1884	1882	6300
348	20250213	133100	205605783	1879	1879	1879	1879	0
349	20250213	133000	205605783	1879	1879	1879	1879	0
350	20250213	132900	205605783	1879	1879	1879	1879	0
351	20250213	132800	205605783	1879	1879	1879	1879	0
352	20250213	132700	205605783	1879	1879	1879	1879	0
353	20250213	132600	205605783	1879	1879	1879	1879	0
354	20250213	132500	205605783	1879	1879	1879	1879	0
355	20250213	132400	205605783	1879	1879	1879	1879	824
356	20250213	132300	204057487	1882	1882	1882	1882	0
357	20250213	132200	204057487	1882	1882	1882	1882	3
358	20250213	132100	204051841	1880	1880	1880	1880	0
359	20250213	132000	204051841	1880	1879	1880	1879	15
360	20250213	131900	204023646	1879	1879	1879	1879	20
361	20250213	131800	203986066	1880	1880	1880	1880	76
362	20250213	131700	203843186	1880	1880	1880	1880	10
363	20250213	131600	203824386	1882	1882	1882	1882	0
364	20250213	131500	203824386	1882	1882	1882	1882	0
365	20250213	131400	203824386	1882	1881	1882	1881	2
366	20250213	131300	203820623	1878	1882	1882	1878	250
367	20250213	131200	203350572	1882	1882	1882	1882	153
368	20250213	131100	203062626	1882	1882	1882	1882	397
369	20250213	131000	202315472	1883	1882	1883	1882	1029
370	20250213	130900	200378865	1883	1883	1883	1883	0
371	20250213	130800	200378865	1883	1883	1883	1883	0
372	20250213	130700	200378865	1883	1883	1883	1883	0
373	20250213	130600	200378865	1883	1883	1883	1883	0
374	20250213	130500	200378865	1883	1883	1883	1883	0
375	20250213	130400	200378865	1883	1883	1883	1883	1
376	20250213	130300	200376982	1883	1883	1883	1883	0
377	20250213	130200	200376982	1883	1883	1883	1883	0
378	20250213	130100	200376982	1883	1883	1883	1883	0
379	20250213	130000	200376982	1883	1883	1883	1883	0
380	20250213	125900	200376982	1883	1883	1883	1883	0
381	20250213	125800	200376982	1883	1883	1883	1883	0
382	20250213	125700	200376982	1883	1883	1883	1883	46
383	20250213	125600	200290364	1883	1883	1883	1883	200
384	20250213	125500	199913764	1883	1883	1883	1883	0
385	20250213	125400	199913764	1883	1883	1883	1883	0
386	20250213	125300	199913764	1883	1883	1883	1883	0
387	20250213	125200	199913764	1883	1883	1883	1883	0
388	20250213	125100	199913764	1883	1883	1883	1883	0
389	20250213	125000	199913764	1883	1883	1883	1883	0
390	20250213	124900	199913764	1883	1881	1883	1881	500
391	20250213	124800	198972313	1882	1882	1882	1882	0
392	20250213	124700	198972313	1882	1882	1882	1882	0
393	20250213	124600	198972313	1882	1882	1882	1882	0
394	20250213	124500	198972313	1882	1882	1882	1882	0
395	20250213	124400	198972313	1882	1882	1882	1882	0
396	20250213	124300	198972313	1882	1882	1882	1882	0
397	20250213	124200	198972313	1882	1882	1882	1882	18
398	20250213	124100	198938437	1882	1882	1882	1882	0
399	20250213	124000	198938437	1882	1882	1882	1882	0
400	20250213	123900	198938437	1882	1882	1882	1882	0
401	20250213	123800	198938437	1882	1882	1882	1882	10
402	20250213	123700	198919617	1883	1883	1883	1883	0
403	20250213	123600	198919617	1883	1883	1883	1883	0
404	20250213	123500	198919617	1883	1883	1883	1883	0
405	20250213	123400	198919617	1883	1883	1883	1883	0
406	20250213	123300	198919617	1883	1883	1883	1883	0
407	20250213	123200	198919617	1883	1883	1883	1883	0
408	20250213	123100	198919617	1883	1883	1883	1883	0
409	20250213	123000	198919617	1883	1883	1883	1883	0
410	20250213	122900	198919617	1883	1883	1883	1883	0
411	20250213	122800	198919617	1883	1883	1883	1883	0
412	20250213	122700	198919617	1883	1883	1883	1883	0
413	20250213	122600	198919617	1883	1883	1883	1883	0
414	20250213	122500	198919617	1883	1883	1883	1883	500
415	20250213	122400	197978117	1884	1884	1884	1884	0
416	20250213	122300	197978117	1884	1881	1884	1871	13396
417	20250213	122200	172847230	1884	1884	1884	1884	0
418	20250213	122100	172847230	1884	1884	1884	1884	184
419	20250213	122000	172500574	1884	1884	1884	1884	0
420	20250213	121900	172500574	1884	1884	1884	1884	0
421	20250213	121800	172500574	1884	1884	1884	1884	0
422	20250213	121700	172500574	1884	1884	1884	1884	0
423	20250213	121600	172500574	1884	1884	1884	1884	0
424	20250213	121500	172500574	1884	1884	1884	1884	0
425	20250213	121400	172500574	1884	1884	1884	1884	0
426	20250213	121300	172500574	1884	1884	1884	1884	0
427	20250213	121200	172500574	1884	1884	1884	1884	100
428	20250213	121100	172312174	1884	1884	1884	1884	0
429	20250213	121000	172312174	1884	1884	1884	1884	1
430	20250213	120900	172310290	1877	1877	1877	1877	0
431	20250213	120800	172310290	1877	1877	1877	1877	0
432	20250213	120700	172310290	1877	1884	1884	1877	603
433	20250213	120600	171177845	1878	1878	1878	1878	0
434	20250213	120500	171177845	1878	1878	1878	1878	200
435	20250213	120400	170802245	1885	1885	1885	1885	0
436	20250213	120300	170802245	1885	1885	1885	1885	0
437	20250213	120200	170802245	1885	1885	1885	1885	0
438	20250213	120100	170802245	1885	1885	1885	1885	0
439	20250213	120000	170802245	1885	1885	1885	1885	0
440	20250213	115900	170802245	1885	1885	1885	1885	1
441	20250213	115800	170800360	1877	1877	1877	1877	0
442	20250213	115700	170800360	1877	1877	1877	1877	0
443	20250213	115600	170800360	1877	1878	1878	1877	560
444	20250213	115500	169748915	1886	1886	1886	1886	1
445	20250213	115400	169747029	1877	1877	1877	1877	200
446	20250213	115300	169371629	1886	1886	1886	1886	0
447	20250213	115200	169371629	1886	1886	1886	1886	2
448	20250213	115100	169367857	1876	1886	1886	1876	926
449	20250213	115000	167628700	1886	1886	1886	1886	0
450	20250213	114900	167628700	1886	1886	1886	1886	0
451	20250213	114800	167628700	1886	1885	1886	1885	20
452	20250213	114700	167590981	1885	1885	1885	1885	500
453	20250213	114600	166648481	1886	1885	1886	1885	2
454	20250213	114500	166644710	1884	1881	1884	1880	18062
455	20250213	114400	132685177	1881	1884	1884	1881	865
456	20250213	114300	131057793	1882	1883	1883	1882	165
457	20250213	114200	130747224	1883	1883	1883	1883	4
458	20250213	114100	130739692	1883	1883	1883	1883	211
459	20250213	114000	130342379	1884	1884	1884	1884	211
460	20250213	113900	129944855	1885	1885	1885	1885	0
461	20250213	113800	129944855	1885	1885	1885	1885	108
462	20250213	113700	129741275	1885	1885	1885	1885	2
463	20250213	113600	129737505	1886	1886	1886	1886	50
464	20250213	113500	129643205	1886	1886	1886	1886	0
465	20250213	113400	129643205	1886	1886	1886	1886	2
466	20250213	113300	129639433	1882	1882	1882	1882	0
467	20250213	113200	129639433	1882	1882	1882	1882	0
468	20250213	113100	129639433	1882	1882	1882	1882	0
469	20250213	113000	129639433	1882	1884	1884	1882	2000
470	20250213	112900	125875418	1884	1884	1884	1884	0
471	20250213	112800	125875418	1884	1884	1884	1884	0
472	20250213	112700	125875418	1884	1885	1885	1884	2
473	20250213	112600	125871649	1886	1886	1886	1886	0
474	20250213	112500	125871649	1886	1886	1886	1886	0
475	20250213	112400	125871649	1886	1886	1886	1886	30
476	20250213	112300	125815069	1885	1885	1885	1885	0
477	20250213	112200	125815069	1885	1885	1885	1885	0
478	20250213	112100	125815069	1885	1885	1885	1885	322
479	20250213	112000	125208099	1883	1883	1883	1883	0
480	20250213	111900	125208099	1883	1883	1883	1883	3
481	20250213	111800	125202450	1883	1883	1883	1883	700
482	20250213	111700	123884350	1882	1882	1882	1882	0
483	20250213	111600	123884350	1882	1882	1882	1882	1
484	20250213	111500	123882468	1882	1882	1882	1882	0
485	20250213	111400	123882468	1882	1882	1882	1882	0
486	20250213	111300	123882468	1882	1882	1882	1882	20
487	20250213	111200	123844828	1882	1882	1882	1882	280
488	20250213	111100	123317868	1882	1882	1882	1882	212
489	20250213	111000	122918884	1882	1882	1882	1882	198
490	20250213	110900	122546248	1882	1882	1882	1882	100
491	20250213	110800	122358048	1884	1882	1884	1882	504
492	20250213	110700	121408620	1882	1882	1882	1882	0
493	20250213	110600	121408620	1882	1882	1882	1882	0
494	20250213	110500	121408620	1882	1882	1882	1882	0
495	20250213	110400	121408620	1882	1882	1882	1882	100
496	20250213	110300	121220420	1884	1882	1884	1882	1199
497	20250213	110200	118962652	1884	1884	1884	1884	0
498	20250213	110100	118962652	1884	1882	1884	1882	430
499	20250213	110000	118152792	1883	1883	1883	1883	300
500	20250213	105900	117587892	1881	1881	1881	1881	0
501	20250213	105800	117587892	1881	1881	1881	1881	1
502	20250213	105700	117586011	1882	1885	1885	1882	552
503	20250213	105600	116545583	1885	1885	1885	1885	0
504	20250213	105500	116545583	1885	1885	1885	1885	11
505	20250213	105400	116524848	1886	1886	1886	1886	10
506	20250213	105300	116505988	1887	1887	1887	1887	0
507	20250213	105200	116505988	1887	1887	1887	1887	0
508	20250213	105100	116505988	1887	1887	1887	1887	0
509	20250213	105000	116505988	1887	1887	1887	1887	0
510	20250213	104900	116505988	1887	1887	1887	1887	0
511	20250213	104800	116505988	1887	1890	1890	1887	112
512	20250213	104700	116294340	1888	1889	1889	1888	113
513	20250213	104600	116080896	1889	1890	1890	1889	3
514	20250213	104500	116075228	1889	1889	1889	1888	465
515	20250213	104400	115196844	1889	1889	1889	1889	0
516	20250213	104300	115196844	1889	1886	1889	1886	2194
517	20250213	104200	111055138	1886	1885	1886	1884	5404
518	20250213	104100	100873395	1884	1884	1884	1884	3
519	20250213	104000	100867743	1884	1884	1884	1884	198
520	20250213	103900	100494711	1883	1883	1883	1883	200
521	20250213	103800	100118111	1881	1881	1881	1881	0
522	20250213	103700	100118111	1881	1881	1881	1881	0
523	20250213	103600	100118111	1881	1881	1881	1881	0
524	20250213	103500	100118111	1881	1881	1881	1881	87
525	20250213	103400	99954464	1881	1881	1881	1881	10
526	20250213	103300	99935654	1881	1881	1881	1881	0
527	20250213	103200	99935654	1881	1882	1882	1881	2186
528	20250213	103100	95822788	1881	1881	1881	1881	0
529	20250213	103000	95822788	1881	1881	1881	1881	0
530	20250213	102900	95822788	1881	1883	1883	1881	14
531	20250213	102800	95796452	1884	1884	1884	1884	1
532	20250213	102700	95794568	1886	1886	1886	1886	11
533	20250213	102600	95773822	1886	1883	1886	1883	73
534	20250213	102500	95636294	1882	1882	1882	1882	29
535	20250213	102400	95581716	1883	1883	1883	1883	0
536	20250213	102300	95581716	1883	1885	1885	1883	3
537	20250213	102200	95576064	1886	1886	1886	1886	1
538	20250213	102100	95574178	1886	1881	1887	1881	7
539	20250213	102000	95561000	1881	1881	1881	1881	5
540	20250213	101900	95551595	1881	1881	1881	1881	100
541	20250213	101800	95363495	1880	1880	1880	1880	1
542	20250213	101700	95361615	1877	1880	1880	1877	701
543	20250213	101600	94045830	1880	1878	1880	1878	700
544	20250213	101500	92730580	1877	1877	1877	1877	100
545	20250213	101400	92542880	1878	1880	1880	1878	465
546	20250213	101300	91668710	1881	1883	1883	1881	30
547	20250213	101200	91612250	1884	1885	1885	1884	20
548	20250213	101100	91574560	1886	1887	1887	1886	20
549	20250213	101000	91536830	1887	1886	1887	1886	2
550	20250213	100900	91533057	1886	1886	1886	1886	0
551	20250213	100800	91533057	1886	1886	1886	1886	25
552	20250213	100700	91485907	1888	1888	1888	1888	5
553	20250213	100600	91476467	1888	1888	1888	1888	501
554	20250213	100500	90530579	1888	1888	1888	1888	0
555	20250213	100400	90530579	1888	1888	1888	1880	538
556	20250213	100300	89518955	1888	1883	1888	1880	1900
557	20250213	100200	85943286	1888	1888	1888	1888	1
558	20250213	100100	85941398	1883	1887	1887	1883	345
559	20250213	100000	85290910	1887	1885	1887	1885	409
560	20250213	095900	84519635	1885	1886	1886	1885	111
561	20250213	095800	84310389	1886	1886	1886	1886	5
562	20250213	095700	84300959	1886	1886	1886	1886	5
563	20250213	095600	84291529	1886	1886	1886	1886	0
564	20250213	095500	84291529	1886	1888	1888	1886	970
565	20250213	095400	82460187	1889	1889	1889	1889	0
566	20250213	095300	82460187	1889	1889	1889	1889	0
567	20250213	095200	82460187	1889	1885	1889	1885	554
568	20250213	095100	81415076	1885	1884	1885	1884	2662
569	20250213	095000	76397207	1883	1882	1883	1882	108
570	20250213	094900	76193845	1881	1878	1881	1878	4574
571	20250213	094800	67597919	1877	1877	1877	1877	0
572	20250213	094700	67597919	1877	1877	1877	1877	0
573	20250213	094600	67597919	1877	1877	1877	1877	2302
574	20250213	094500	63277065	1877	1877	1877	1877	2
575	20250213	094400	63273311	1877	1875	1877	1875	914
576	20250213	094300	61558644	1876	1876	1876	1876	13
577	20250213	094200	61534256	1873	1873	1873	1873	0
578	20250213	094100	61534256	1873	1873	1873	1873	0
579	20250213	094000	61534256	1873	1873	1873	1873	0
580	20250213	093900	61534256	1873	1873	1873	1873	0
581	20250213	093800	61534256	1873	1873	1873	1873	90
582	20250213	093700	61365686	1873	1873	1873	1873	0
583	20250213	093600	61365686	1873	1873	1873	1873	440
584	20250213	093500	60541566	1872	1872	1872	1872	0
585	20250213	093400	60541566	1872	1872	1872	1872	0
586	20250213	093300	60541566	1872	1872	1872	1872	0
587	20250213	093200	60541566	1872	1872	1872	1871	46
588	20250213	093100	60455455	1871	1875	1875	1871	308
589	20250213	093000	59878877	1877	1877	1877	1877	1
590	20250213	092900	59877000	1877	1877	1877	1877	51
591	20250213	092800	59781273	1879	1879	1879	1879	30
592	20250213	092700	59724903	1871	1871	1871	1871	247
593	20250213	092600	59262766	1872	1878	1878	1872	5849
594	20250213	092500	48288506	1879	1879	1879	1879	0
595	20250213	092400	48288506	1879	1879	1879	1878	23
596	20250213	092300	48245292	1879	1887	1887	1879	854
597	20250213	092200	46639506	1887	1885	1887	1885	1301
598	20250213	092100	44184848	1885	1885	1885	1885	561
599	20250213	092000	43127363	1885	1885	1885	1885	24
600	20250213	091900	43082123	1885	1884	1885	1884	2
601	20250213	091800	43078354	1880	1880	1882	1877	4277
602	20250213	091700	35045418	1881	1881	1881	1881	10
603	20250213	091600	35026608	1882	1882	1882	1882	0
604	20250213	091500	35026608	1882	1883	1883	1882	64
605	20250213	091400	34906157	1881	1881	1881	1881	53
606	20250213	091300	34806464	1881	1881	1881	1881	0
607	20250213	091200	34806464	1881	1881	1881	1881	2
608	20250213	091100	34802702	1879	1879	1879	1879	18
609	20250213	091000	34768880	1879	1889	1892	1879	756
610	20250213	090900	33343767	1889	1885	1889	1885	170
611	20250213	090800	33022801	1876	1885	1885	1876	321
612	20250213	090700	32420014	1894	1887	1894	1887	100
613	20250213	090600	32230702	1885	1890	1894	1885	206
614	20250213	090500	31841357	1889	1884	1889	1884	5694
615	20250213	090400	21099879	1885	1886	1886	1880	55
616	20250213	090300	20996219	1886	1886	1886	1886	3000
617	20250213	090200	15338219	1886	1872	1886	1869	5663
618	20250213	090100	4746582	1887	1886	1887	1885	216
619	20250213	090000	4339144	1887	1870	1887	1870	2318