KissMeData/058820/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	194100	314316387	1870	1870	1870	1870	1945
3	20250211	194000	314316387	1870	1870	1870	1870	0
4	20250211	193900	314316387	1870	1870	1870	1870	0
5	20250211	193800	314316387	1870	1870	1870	1870	0
6	20250211	193700	314316387	1870	1870	1870	1870	0
7	20250211	193600	314316387	1870	1870	1870	1870	0
8	20250211	193500	314316387	1870	1870	1870	1870	0
9	20250211	193400	314316387	1870	1870	1870	1870	0
10	20250211	193300	314316387	1870	1870	1870	1870	0
11	20250211	193200	314316387	1870	1870	1870	1870	0
12	20250211	193100	314316387	1870	1870	1870	1870	0
13	20250211	193000	314316387	1870	1870	1870	1870	0
14	20250211	192900	314316387	1870	1870	1870	1870	0
15	20250211	192800	314316387	1870	1870	1870	1870	0
16	20250211	192700	314316387	1870	1870	1870	1870	0
17	20250211	192600	314316387	1870	1870	1870	1870	0
18	20250211	192500	314316387	1870	1870	1870	1870	0
19	20250211	192400	314316387	1870	1870	1870	1870	0
20	20250211	192300	314316387	1870	1870	1870	1870	0
21	20250211	192200	314316387	1870	1870	1870	1870	0
22	20250211	192100	314316387	1870	1870	1870	1870	0
23	20250211	192000	314316387	1870	1870	1870	1870	0
24	20250211	191900	314316387	1870	1870	1870	1870	0
25	20250211	191800	314316387	1870	1870	1870	1870	0
26	20250211	191700	314316387	1870	1870	1870	1870	0
27	20250211	191600	314316387	1870	1870	1870	1870	0
28	20250211	191500	314316387	1870	1870	1870	1870	0
29	20250211	191400	314316387	1870	1870	1870	1870	0
30	20250211	191300	314316387	1870	1870	1870	1870	0
31	20250211	191200	314316387	1870	1870	1870	1870	0
32	20250211	191100	314316387	1870	1870	1870	1870	1945
33	20250211	191000	314316387	1870	1870	1870	1870	0
34	20250211	190900	314316387	1870	1870	1870	1870	0
35	20250211	190800	314316387	1870	1870	1870	1870	0
36	20250211	190700	314316387	1870	1870	1870	1870	0
37	20250211	190600	314316387	1870	1870	1870	1870	0
38	20250211	190500	314316387	1870	1870	1870	1870	0
39	20250211	190400	314316387	1870	1870	1870	1870	0
40	20250211	190300	314316387	1870	1870	1870	1870	0
41	20250211	190200	314316387	1870	1870	1870	1870	0
42	20250211	190100	314316387	1870	1870	1870	1870	0
43	20250211	190000	314316387	1870	1870	1870	1870	0
44	20250211	185900	314316387	1870	1870	1870	1870	0
45	20250211	185800	314316387	1870	1870	1870	1870	0
46	20250211	185700	314316387	1870	1870	1870	1870	0
47	20250211	185600	314316387	1870	1870	1870	1870	0
48	20250211	185500	314316387	1870	1870	1870	1870	0
49	20250211	185400	314316387	1870	1870	1870	1870	0
50	20250211	185300	314316387	1870	1870	1870	1870	0
51	20250211	185200	314316387	1870	1870	1870	1870	0
52	20250211	185100	314316387	1870	1870	1870	1870	0
53	20250211	185000	314316387	1870	1870	1870	1870	0
54	20250211	184900	314316387	1870	1870	1870	1870	0
55	20250211	184800	314316387	1870	1870	1870	1870	0
56	20250211	184700	314316387	1870	1870	1870	1870	0
57	20250211	184600	314316387	1870	1870	1870	1870	0
58	20250211	184500	314316387	1870	1870	1870	1870	0
59	20250211	184400	314316387	1870	1870	1870	1870	0
60	20250211	184300	314316387	1870	1870	1870	1870	0
61	20250211	184200	314316387	1870	1870	1870	1870	0
62	20250211	184100	314316387	1870	1870	1870	1870	1945
63	20250211	184000	314316387	1870	1870	1870	1870	0
64	20250211	183900	314316387	1870	1870	1870	1870	0
65	20250211	183800	314316387	1870	1870	1870	1870	0
66	20250211	183700	314316387	1870	1870	1870	1870	0
67	20250211	183600	314316387	1870	1870	1870	1870	0
68	20250211	183500	314316387	1870	1870	1870	1870	0
69	20250211	183400	314316387	1870	1870	1870	1870	0
70	20250211	183300	314316387	1870	1870	1870	1870	0
71	20250211	183200	314316387	1870	1870	1870	1870	0
72	20250211	183100	314316387	1870	1870	1870	1870	0
73	20250211	183000	314316387	1870	1870	1870	1870	0
74	20250211	182900	314316387	1870	1870	1870	1870	0
75	20250211	182800	314316387	1870	1870	1870	1870	0
76	20250211	182700	314316387	1870	1870	1870	1870	0
77	20250211	182600	314316387	1870	1870	1870	1870	0
78	20250211	182500	314316387	1870	1870	1870	1870	0
79	20250211	182400	314316387	1870	1870	1870	1870	0
80	20250211	182300	314316387	1870	1870	1870	1870	0
81	20250211	182200	314316387	1870	1870	1870	1870	0
82	20250211	182100	314316387	1870	1870	1870	1870	0
83	20250211	182000	314316387	1870	1870	1870	1870	0
84	20250211	181900	314316387	1870	1870	1870	1870	0
85	20250211	181800	314316387	1870	1870	1870	1870	0
86	20250211	181700	314316387	1870	1870	1870	1870	0
87	20250211	181600	314316387	1870	1870	1870	1870	0
88	20250211	181500	314316387	1870	1870	1870	1870	0
89	20250211	181400	314316387	1870	1870	1870	1870	0
90	20250211	181300	314316387	1870	1870	1870	1870	0
91	20250211	181200	314316387	1870	1870	1870	1870	0
92	20250211	181100	314316387	1870	1870	1870	1870	1945
93	20250211	181000	314316387	1870	1870	1870	1870	0
94	20250211	180900	314316387	1870	1870	1870	1870	0
95	20250211	180800	314316387	1870	1870	1870	1870	0
96	20250211	180700	314316387	1870	1870	1870	1870	0
97	20250211	180600	314316387	1870	1870	1870	1870	0
98	20250211	180500	314316387	1870	1870	1870	1870	0
99	20250211	180400	314316387	1870	1870	1870	1870	0
100	20250211	180300	314316387	1870	1870	1870	1870	0
101	20250211	180200	314316387	1870	1870	1870	1870	0
102	20250211	180100	314316387	1870	1870	1870	1870	0
103	20250211	180000	314316387	1870	1870	1870	1870	0
104	20250211	175900	314316387	1870	1870	1870	1870	0
105	20250211	175800	314316387	1870	1870	1870	1870	0
106	20250211	175700	314316387	1870	1870	1870	1870	0
107	20250211	175600	314316387	1870	1870	1870	1870	0
108	20250211	175500	314316387	1870	1870	1870	1870	0
109	20250211	175400	314316387	1870	1870	1870	1870	0
110	20250211	175300	314316387	1870	1870	1870	1870	0
111	20250211	175200	314316387	1870	1870	1870	1870	0
112	20250211	175100	314316387	1870	1870	1870	1870	0
113	20250211	175000	314316387	1870	1870	1870	1870	0
114	20250211	174900	314316387	1870	1870	1870	1870	0
115	20250211	174800	314316387	1870	1870	1870	1870	0
116	20250211	174700	314316387	1870	1870	1870	1870	0
117	20250211	174600	314316387	1870	1870	1870	1870	0
118	20250211	174500	314316387	1870	1870	1870	1870	0
119	20250211	174400	314316387	1870	1870	1870	1870	0
120	20250211	174300	314316387	1870	1870	1870	1870	0
121	20250211	174200	314316387	1870	1870	1870	1870	0
122	20250211	174100	314316387	1870	1870	1870	1870	1945
123	20250211	174000	314316387	1870	1870	1870	1870	0
124	20250211	173900	314316387	1870	1870	1870	1870	0
125	20250211	173800	314316387	1870	1870	1870	1870	0
126	20250211	173700	314316387	1870	1870	1870	1870	0
127	20250211	173600	314316387	1870	1870	1870	1870	0
128	20250211	173500	314316387	1870	1870	1870	1870	0
129	20250211	173400	314316387	1870	1870	1870	1870	0
130	20250211	173300	314316387	1870	1870	1870	1870	0
131	20250211	173200	314316387	1870	1870	1870	1870	0
132	20250211	173100	314316387	1870	1870	1870	1870	0
133	20250211	173000	314316387	1870	1870	1870	1870	0
134	20250211	172900	314316387	1870	1870	1870	1870	0
135	20250211	172800	314316387	1870	1870	1870	1870	0
136	20250211	172700	314316387	1870	1870	1870	1870	0
137	20250211	172600	314316387	1870	1870	1870	1870	0
138	20250211	172500	314316387	1870	1870	1870	1870	0
139	20250211	172400	314316387	1870	1870	1870	1870	0
140	20250211	172300	314316387	1870	1870	1870	1870	0
141	20250211	172200	314316387	1870	1870	1870	1870	0
142	20250211	172100	314316387	1870	1870	1870	1870	0
143	20250211	172000	314316387	1870	1870	1870	1870	0
144	20250211	171900	314316387	1870	1870	1870	1870	0
145	20250211	171800	314316387	1870	1870	1870	1870	0
146	20250211	171700	314316387	1870	1870	1870	1870	0
147	20250211	171600	314316387	1870	1870	1870	1870	0
148	20250211	171500	314316387	1870	1870	1870	1870	0
149	20250211	171400	314316387	1870	1870	1870	1870	0
150	20250211	171300	314316387	1870	1870	1870	1870	0
151	20250211	171200	314316387	1870	1870	1870	1870	0
152	20250211	171100	314316387	1870	1870	1870	1870	1945
153	20250211	171000	314316387	1870	1870	1870	1870	0
154	20250211	170900	314316387	1870	1870	1870	1870	0
155	20250211	170800	314316387	1870	1870	1870	1870	0
156	20250211	170700	314316387	1870	1870	1870	1870	0
157	20250211	170600	314316387	1870	1870	1870	1870	0
158	20250211	170500	314316387	1870	1870	1870	1870	0
159	20250211	170400	314316387	1870	1870	1870	1870	0
160	20250211	170300	314316387	1870	1870	1870	1870	0
161	20250211	170200	314316387	1870	1870	1870	1870	0
162	20250211	170100	314316387	1870	1870	1870	1870	0
163	20250211	170000	314316387	1870	1870	1870	1870	0
164	20250211	165900	314316387	1870	1870	1870	1870	0
165	20250211	165800	314316387	1870	1870	1870	1870	0
166	20250211	165700	314316387	1870	1870	1870	1870	0
167	20250211	165600	314316387	1870	1870	1870	1870	0
168	20250211	165500	314316387	1870	1870	1870	1870	0
169	20250211	165400	314316387	1870	1870	1870	1870	0
170	20250211	165300	314316387	1870	1870	1870	1870	0
171	20250211	165200	314316387	1870	1870	1870	1870	0
172	20250211	165100	314316387	1870	1870	1870	1870	0
173	20250211	165000	314316387	1870	1870	1870	1870	0
174	20250211	164900	314316387	1870	1870	1870	1870	0
175	20250211	164800	314316387	1870	1870	1870	1870	0
176	20250211	164700	314316387	1870	1870	1870	1870	0
177	20250211	164600	314316387	1870	1870	1870	1870	0
178	20250211	164500	314316387	1870	1870	1870	1870	0
179	20250211	164400	314316387	1870	1870	1870	1870	0
180	20250211	164300	314316387	1870	1870	1870	1870	0
181	20250211	164200	314316387	1870	1870	1870	1870	0
182	20250211	164100	314316387	1870	1870	1870	1870	1945
183	20250211	164000	314316387	1870	1870	1870	1870	0
184	20250211	163900	314316387	1870	1870	1870	1870	0
185	20250211	163800	314316387	1870	1870	1870	1870	0
186	20250211	163700	314316387	1870	1870	1870	1870	0
187	20250211	163600	314316387	1870	1870	1870	1870	0
188	20250211	163500	314316387	1870	1870	1870	1870	0
189	20250211	163400	314316387	1870	1870	1870	1870	0
190	20250211	163300	314316387	1870	1870	1870	1870	0
191	20250211	163200	314316387	1870	1870	1870	1870	0
192	20250211	163100	314316387	1870	1870	1870	1870	0
193	20250211	163000	314316387	1870	1870	1870	1870	0
194	20250211	162900	314316387	1870	1870	1870	1870	0
195	20250211	162800	314316387	1870	1870	1870	1870	0
196	20250211	162700	314316387	1870	1870	1870	1870	0
197	20250211	162600	314316387	1870	1870	1870	1870	0
198	20250211	162500	314316387	1870	1870	1870	1870	0
199	20250211	162400	314316387	1870	1870	1870	1870	0
200	20250211	162300	314316387	1870	1870	1870	1870	0
201	20250211	162200	314316387	1870	1870	1870	1870	0
202	20250211	162100	314316387	1870	1870	1870	1870	0
203	20250211	162000	314316387	1870	1870	1870	1870	0
204	20250211	161900	314316387	1870	1870	1870	1870	0
205	20250211	161800	314316387	1870	1870	1870	1870	0
206	20250211	161700	314316387	1870	1870	1870	1870	0
207	20250211	161600	314316387	1870	1870	1870	1870	0
208	20250211	161500	314316387	1870	1870	1870	1870	0
209	20250211	161400	314316387	1870	1870	1870	1870	0
210	20250211	161300	314316387	1870	1870	1870	1870	0
211	20250211	161200	314316387	1870	1870	1870	1870	0
212	20250211	161100	314316387	1870	1870	1870	1870	1945
213	20250211	161000	314316387	1870	1870	1870	1870	0
214	20250211	160900	314316387	1870	1870	1870	1870	0
215	20250211	160800	314316387	1870	1870	1870	1870	0
216	20250211	160700	314316387	1870	1870	1870	1870	0
217	20250211	160600	314316387	1870	1870	1870	1870	0
218	20250211	160500	314316387	1870	1870	1870	1870	0
219	20250211	160400	314316387	1870	1870	1870	1870	0
220	20250211	160300	314316387	1870	1870	1870	1870	0
221	20250211	160200	314316387	1870	1870	1870	1870	0
222	20250211	160100	314316387	1870	1870	1870	1870	0
223	20250211	160000	314316387	1870	1870	1870	1870	0
224	20250211	155900	314316387	1870	1870	1870	1870	0
225	20250211	155800	314316387	1870	1870	1870	1870	0
226	20250211	155700	314316387	1870	1870	1870	1870	0
227	20250211	155600	314316387	1870	1870	1870	1870	0
228	20250211	155500	314316387	1870	1870	1870	1870	0
229	20250211	155400	314316387	1870	1870	1870	1870	0
230	20250211	155300	314316387	1870	1870	1870	1870	0
231	20250211	155200	314316387	1870	1870	1870	1870	0
232	20250211	155100	314316387	1870	1870	1870	1870	0
233	20250211	155000	314316387	1870	1870	1870	1870	0
234	20250211	154900	314316387	1870	1870	1870	1870	0
235	20250211	154800	314316387	1870	1870	1870	1870	0
236	20250211	154700	314316387	1870	1870	1870	1870	0
237	20250211	154600	314316387	1870	1870	1870	1870	0
238	20250211	154500	314316387	1870	1870	1870	1870	0
239	20250211	154400	314316387	1870	1870	1870	1870	0
240	20250211	154300	314316387	1870	1870	1870	1870	0
241	20250211	154200	314316387	1870	1870	1870	1870	0
242	20250211	154100	314316387	1870	1870	1870	1870	1945
243	20250211	154000	314316387	1870	1870	1870	1870	0
244	20250211	153900	314316387	1870	1870	1870	1870	0
245	20250211	153800	314316387	1870	1870	1870	1870	0
246	20250211	153700	314316387	1870	1870	1870	1870	0
247	20250211	153600	314316387	1870	1870	1870	1870	0
248	20250211	153500	314316387	1870	1870	1870	1870	0
249	20250211	153400	314316387	1870	1870	1870	1870	0
250	20250211	153300	314316387	1870	1870	1870	1870	0
251	20250211	153200	314316387	1870	1870	1870	1870	0
252	20250211	153100	314316387	1870	1870	1870	1870	0
253	20250211	153000	314316387	1870	1870	1870	1870	1945
254	20250211	152900	310679237	1871	1871	1871	1871	0
255	20250211	152800	310679237	1871	1871	1871	1871	0
256	20250211	152700	310679237	1871	1871	1871	1871	0
257	20250211	152600	310679237	1871	1871	1871	1871	0
258	20250211	152500	310679237	1871	1871	1871	1871	0
259	20250211	152400	310679237	1871	1871	1871	1871	0
260	20250211	152300	310679237	1871	1871	1871	1871	0
261	20250211	152200	310679237	1871	1871	1871	1871	0
262	20250211	152100	310679237	1871	1871	1871	1871	0
263	20250211	152000	310679237	1871	1871	1871	1871	0
264	20250211	151900	310679237	1871	1871	1871	1871	0
265	20250211	151800	310679237	1871	1871	1871	1871	0
266	20250211	151700	310679237	1871	1864	1871	1864	100
267	20250211	151600	310492760	1864	1863	1864	1863	2800
268	20250211	151500	305276358	1863	1863	1863	1863	0
269	20250211	151400	305276358	1863	1863	1863	1863	0
270	20250211	151300	305276358	1863	1863	1863	1863	0
271	20250211	151200	305276358	1863	1860	1863	1860	22
272	20250211	151100	305235435	1864	1861	1864	1860	2309
273	20250211	151000	300938959	1860	1860	1860	1860	300
274	20250211	150900	300380959	1861	1861	1861	1861	99
275	20250211	150800	300196720	1861	1861	1861	1861	0
276	20250211	150700	300196720	1861	1861	1861	1861	0
277	20250211	150600	300196720	1861	1860	1861	1860	1470
278	20250211	150500	297462398	1860	1860	1860	1860	2098
279	20250211	150400	293560118	1860	1860	1860	1860	0
280	20250211	150300	293560118	1860	1860	1860	1860	0
281	20250211	150200	293560118	1860	1861	1861	1859	955
282	20250211	150100	291784132	1863	1863	1863	1863	0
283	20250211	150000	291784132	1863	1866	1866	1863	338
284	20250211	145900	291154435	1867	1867	1867	1867	1
285	20250211	145800	291152568	1865	1865	1865	1865	2316
286	20250211	145700	286833228	1871	1865	1871	1865	309
287	20250211	145600	286256919	1864	1862	1864	1860	3000
288	20250211	145500	280672257	1862	1862	1862	1862	51
289	20250211	145400	280577295	1864	1864	1864	1862	2950
290	20250211	145300	275080677	1864	1864	1864	1864	255
291	20250211	145200	274605357	1864	1865	1865	1864	77
292	20250211	145100	274461824	1865	1865	1865	1865	100
293	20250211	145000	274275324	1865	1865	1865	1865	0
294	20250211	144900	274275324	1865	1865	1865	1865	0
295	20250211	144800	274275324	1865	1865	1865	1865	0
296	20250211	144700	274275324	1865	1865	1865	1865	10
297	20250211	144600	274256674	1865	1865	1865	1865	10
298	20250211	144500	274238024	1865	1865	1865	1865	1730
299	20250211	144400	271011574	1866	1866	1871	1865	2236
300	20250211	144300	266839224	1867	1867	1867	1867	267
301	20250211	144200	266340735	1866	1867	1867	1866	765
302	20250211	144100	264913052	1868	1869	1869	1868	15
303	20250211	144000	264885022	1870	1870	1870	1870	0
304	20250211	143900	264885022	1870	1870	1870	1870	0
305	20250211	143800	264885022	1870	1870	1870	1870	0
306	20250211	143700	264885022	1870	1870	1870	1870	1
307	20250211	143600	264883152	1869	1869	1869	1869	5
308	20250211	143500	264873807	1870	1870	1870	1870	5
309	20250211	143400	264864457	1871	1867	1871	1867	521
310	20250211	143300	263890478	1870	1870	1870	1870	0
311	20250211	143200	263890478	1870	1867	1870	1867	20
312	20250211	143100	263853135	1867	1867	1867	1867	2
313	20250211	143000	263849401	1870	1868	1870	1868	19
314	20250211	142900	263813877	1868	1866	1871	1866	3
315	20250211	142800	263808272	1867	1867	1867	1867	296
316	20250211	142700	263255640	1868	1868	1868	1868	1293
317	20250211	142600	260840316	1871	1871	1871	1871	19
318	20250211	142500	260804767	1869	1870	1870	1869	198
319	20250211	142400	260434694	1870	1870	1870	1870	10
320	20250211	142300	260415994	1871	1871	1871	1871	0
321	20250211	142200	260415994	1871	1871	1871	1871	150
322	20250211	142100	260135344	1871	1871	1871	1871	300
323	20250211	142000	259574044	1871	1871	1871	1871	1
324	20250211	141900	259572173	1867	1867	1867	1867	0
325	20250211	141800	259572173	1867	1867	1867	1867	3
326	20250211	141700	259566572	1871	1869	1871	1869	1002
327	20250211	141600	257692047	1867	1869	1869	1867	70
328	20250211	141500	257561257	1867	1867	1867	1867	185
329	20250211	141400	257215862	1871	1871	1871	1871	0
330	20250211	141300	257215862	1871	1871	1871	1871	50
331	20250211	141200	257122312	1871	1871	1871	1871	0
332	20250211	141100	257122312	1871	1871	1871	1871	0
333	20250211	141000	257122312	1871	1871	1871	1871	0
334	20250211	140900	257122312	1871	1870	1871	1870	1000
335	20250211	140800	255251529	1867	1869	1869	1867	878
336	20250211	140700	253611293	1869	1870	1870	1869	1174
337	20250211	140600	251416931	1869	1869	1869	1869	0
338	20250211	140500	251416931	1869	1870	1870	1869	49
339	20250211	140400	251325308	1870	1870	1870	1870	25
340	20250211	140300	251278558	1871	1871	1871	1871	0
341	20250211	140200	251278558	1871	1870	1871	1870	14
342	20250211	140100	251252374	1870	1870	1870	1870	25
343	20250211	140000	251205624	1871	1871	1871	1871	30
344	20250211	135900	251149494	1871	1870	1871	1870	1000
345	20250211	135800	249278926	1870	1870	1870	1870	0
346	20250211	135700	249278926	1870	1870	1870	1870	0
347	20250211	135600	249278926	1870	1870	1870	1870	181
348	20250211	135500	248940456	1871	1871	1871	1871	1
349	20250211	135400	248938585	1870	1870	1870	1870	212
350	20250211	135300	248542145	1870	1870	1870	1870	1369
351	20250211	135200	245982115	1871	1870	1871	1870	1001
352	20250211	135100	244110244	1871	1870	1871	1870	11
353	20250211	135000	244089664	1873	1871	1873	1871	218
354	20250211	134900	243681650	1871	1872	1874	1871	1100
355	20250211	134800	241621876	1872	1872	1872	1872	1
356	20250211	134700	241620004	1870	1870	1870	1870	285
357	20250211	134600	241087054	1869	1869	1869	1869	310
358	20250211	134500	240507664	1869	1869	1869	1869	0
359	20250211	134400	240507664	1869	1869	1869	1869	0
360	20250211	134300	240507664	1869	1869	1869	1869	0
361	20250211	134200	240507664	1869	1869	1869	1869	0
362	20250211	134100	240507664	1869	1869	1869	1869	7
363	20250211	134000	240494581	1869	1869	1869	1869	0
364	20250211	133900	240494581	1869	1872	1872	1869	117
365	20250211	133800	240275579	1872	1872	1872	1872	0
366	20250211	133700	240275579	1872	1872	1872	1872	10
367	20250211	133600	240256859	1872	1872	1872	1872	0
368	20250211	133500	240256859	1872	1872	1872	1872	2
369	20250211	133400	240253115	1868	1870	1870	1868	1039
370	20250211	133300	238311975	1872	1872	1872	1872	1
371	20250211	133200	238310103	1870	1870	1870	1870	0
372	20250211	133100	238310103	1870	1870	1870	1870	2
373	20250211	133000	238306363	1870	1870	1870	1870	0
374	20250211	132900	238306363	1870	1870	1870	1870	263
375	20250211	132800	237814553	1870	1871	1871	1870	2994
376	20250211	132700	232215034	1872	1872	1872	1872	1137
377	20250211	132600	230086570	1873	1873	1873	1873	0
378	20250211	132500	230086570	1873	1873	1873	1873	0
379	20250211	132400	230086570	1873	1873	1873	1873	606
380	20250211	132300	228951532	1873	1873	1873	1873	0
381	20250211	132200	228951532	1873	1873	1873	1873	60
382	20250211	132100	228839152	1874	1874	1874	1874	0
383	20250211	132000	228839152	1874	1874	1874	1874	1
384	20250211	131900	228837278	1873	1873	1873	1873	161
385	20250211	131800	228535725	1873	1873	1873	1873	1
386	20250211	131700	228533852	1874	1874	1874	1874	0
387	20250211	131600	228533852	1874	1874	1874	1874	0
388	20250211	131500	228533852	1874	1873	1874	1873	342
389	20250211	131400	227893283	1873	1873	1873	1873	0
390	20250211	131300	227893283	1873	1873	1873	1873	0
391	20250211	131200	227893283	1873	1873	1873	1873	0
392	20250211	131100	227893283	1873	1873	1873	1873	2799
393	20250211	131000	222650756	1875	1875	1875	1875	0
394	20250211	130900	222650756	1875	1875	1875	1875	100
395	20250211	130800	222463256	1875	1875	1875	1875	0
396	20250211	130700	222463256	1875	1875	1875	1875	0
397	20250211	130600	222463256	1875	1875	1875	1875	0
398	20250211	130500	222463256	1875	1874	1875	1874	3
399	20250211	130400	222457633	1875	1875	1875	1874	730
400	20250211	130300	221089610	1874	1874	1874	1874	560
401	20250211	130200	220040170	1876	1876	1876	1876	0
402	20250211	130100	220040170	1876	1876	1876	1876	200
403	20250211	130000	219664970	1876	1875	1876	1875	2
404	20250211	125900	219661219	1874	1874	1874	1874	0
405	20250211	125800	219661219	1874	1874	1874	1874	0
406	20250211	125700	219661219	1874	1874	1874	1874	4
407	20250211	125600	219653723	1876	1876	1876	1876	0
408	20250211	125500	219653723	1876	1876	1876	1876	0
409	20250211	125400	219653723	1876	1875	1876	1875	493
410	20250211	125300	218728866	1875	1875	1875	1875	473
411	20250211	125200	217841991	1876	1876	1876	1876	1
412	20250211	125100	217840115	1875	1875	1875	1875	0
413	20250211	125000	217840115	1875	1875	1875	1875	0
414	20250211	124900	217840115	1875	1875	1875	1875	1
415	20250211	124800	217838240	1876	1875	1876	1875	294
416	20250211	124700	217286981	1876	1876	1876	1876	0
417	20250211	124600	217286981	1876	1876	1876	1876	1
418	20250211	124500	217285105	1876	1876	1876	1876	0
419	20250211	124400	217285105	1876	1876	1876	1876	3
420	20250211	124300	217279477	1876	1876	1876	1876	11
421	20250211	124200	217258841	1875	1875	1875	1875	31
422	20250211	124100	217200716	1876	1876	1876	1876	0
423	20250211	124000	217200716	1876	1876	1876	1876	69
424	20250211	123900	217071272	1876	1876	1876	1876	0
425	20250211	123800	217071272	1876	1876	1876	1876	0
426	20250211	123700	217071272	1876	1876	1876	1876	3
427	20250211	123600	217065644	1877	1877	1877	1877	100
428	20250211	123500	216877944	1877	1877	1877	1877	0
429	20250211	123400	216877944	1877	1877	1877	1876	32
430	20250211	123300	216817910	1876	1876	1876	1876	22
431	20250211	123200	216776638	1877	1877	1877	1877	0
432	20250211	123100	216776638	1877	1877	1877	1877	0
433	20250211	123000	216776638	1877	1877	1877	1877	0
434	20250211	122900	216776638	1877	1876	1877	1876	1601
435	20250211	122800	213773161	1877	1877	1877	1877	2
436	20250211	122700	213769407	1876	1876	1876	1876	406
437	20250211	122600	213007751	1876	1876	1876	1876	0
438	20250211	122500	213007751	1876	1876	1876	1876	1
439	20250211	122400	213005875	1875	1875	1875	1875	0
440	20250211	122300	213005875	1875	1875	1875	1875	0
441	20250211	122200	213005875	1875	1875	1875	1875	0
442	20250211	122100	213005875	1875	1875	1875	1875	0
443	20250211	122000	213005875	1875	1875	1875	1875	0
444	20250211	121900	213005875	1875	1875	1875	1875	0
445	20250211	121800	213005875	1875	1875	1875	1875	99
446	20250211	121700	212820250	1875	1875	1875	1875	101
447	20250211	121600	212630875	1875	1875	1875	1875	1598
448	20250211	121500	209634625	1876	1875	1876	1875	102
449	20250211	121400	209443374	1877	1877	1877	1877	1
450	20250211	121300	209441497	1876	1876	1876	1876	0
451	20250211	121200	209441497	1876	1876	1876	1876	0
452	20250211	121100	209441497	1876	1876	1876	1876	656
453	20250211	121000	208210841	1877	1877	1877	1877	0
454	20250211	120900	208210841	1877	1876	1877	1876	169
455	20250211	120800	207893796	1875	1875	1875	1875	0
456	20250211	120700	207893796	1875	1875	1875	1875	0
457	20250211	120600	207893796	1875	1876	1876	1875	34
458	20250211	120500	207830014	1878	1878	1878	1878	0
459	20250211	120400	207830014	1878	1878	1878	1878	0
460	20250211	120300	207830014	1878	1878	1878	1878	0
461	20250211	120200	207830014	1878	1878	1878	1878	0
462	20250211	120100	207830014	1878	1878	1878	1878	1
463	20250211	120000	207828136	1876	1876	1876	1876	1
464	20250211	115900	207826260	1878	1878	1878	1878	0
465	20250211	115800	207826260	1878	1878	1878	1878	1
466	20250211	115700	207824382	1875	1876	1876	1875	1800
467	20250211	115600	204448075	1876	1876	1876	1876	3
468	20250211	115500	204442447	1878	1878	1878	1876	52
469	20250211	115400	204344793	1878	1878	1878	1878	0
470	20250211	115300	204344793	1878	1878	1878	1878	0
471	20250211	115200	204344793	1878	1878	1878	1878	27
472	20250211	115100	204294087	1878	1878	1878	1878	1
473	20250211	115000	204292209	1876	1876	1876	1876	260
474	20250211	114900	203804449	1878	1876	1878	1876	11
475	20250211	114800	203783811	1879	1879	1879	1879	1
476	20250211	114700	203781932	1877	1877	1877	1877	0
477	20250211	114600	203781932	1877	1877	1877	1877	83
478	20250211	114500	203626141	1877	1877	1877	1877	0
479	20250211	114400	203626141	1877	1877	1877	1877	0
480	20250211	114300	203626141	1877	1878	1879	1875	1229
481	20250211	114200	201318278	1879	1879	1879	1879	395
482	20250211	114100	200576073	1879	1879	1879	1879	0
483	20250211	114000	200576073	1879	1879	1879	1879	0
484	20250211	113900	200576073	1879	1879	1879	1879	100
485	20250211	113800	200388173	1879	1877	1879	1877	24
486	20250211	113700	200343123	1879	1878	1879	1878	400
487	20250211	113600	199591878	1878	1879	1879	1875	1853
488	20250211	113500	196116121	1878	1878	1878	1878	150
489	20250211	113400	195834421	1879	1878	1879	1878	701
490	20250211	113300	194517942	1879	1879	1879	1879	167
491	20250211	113200	194204149	1879	1879	1879	1879	1
492	20250211	113100	194202270	1878	1878	1878	1878	100
493	20250211	113000	194014470	1879	1878	1879	1878	26
494	20250211	112900	193965641	1879	1878	1879	1878	1746
495	20250211	112800	190686428	1878	1876	1878	1876	275
496	20250211	112700	190170222	1875	1875	1875	1875	5726
497	20250211	112600	179433972	1875	1875	1875	1875	0
498	20250211	112500	179433972	1875	1875	1875	1875	20
499	20250211	112400	179396472	1875	1874	1875	1874	2
500	20250211	112300	179392723	1875	1874	1875	1874	4489
501	20250211	112200	170979337	1874	1874	1874	1874	0
502	20250211	112100	170979337	1874	1874	1874	1874	1
503	20250211	112000	170977463	1874	1873	1874	1873	848
504	20250211	111900	169389154	1873	1873	1873	1873	0
505	20250211	111800	169389154	1873	1873	1873	1873	3
506	20250211	111700	169383535	1873	1873	1873	1873	0
507	20250211	111600	169383535	1873	1873	1873	1873	1
508	20250211	111500	169381662	1873	1873	1873	1873	0
509	20250211	111400	169381662	1873	1873	1873	1873	0
510	20250211	111300	169381662	1873	1873	1873	1873	0
511	20250211	111200	169381662	1873	1873	1873	1873	600
512	20250211	111100	168257862	1873	1872	1873	1872	3565
513	20250211	111000	161583178	1872	1867	1873	1865	6611
514	20250211	110900	149242137	1869	1869	1869	1869	0
515	20250211	110800	149242137	1869	1869	1869	1869	1
516	20250211	110700	149240268	1870	1870	1870	1870	0
517	20250211	110600	149240268	1870	1870	1870	1870	0
518	20250211	110500	149240268	1870	1870	1870	1870	0
519	20250211	110400	149240268	1870	1870	1870	1870	1
520	20250211	110300	149238398	1867	1868	1868	1867	3000
521	20250211	110200	143637157	1872	1872	1872	1872	0
522	20250211	110100	143637157	1872	1870	1872	1868	2500
523	20250211	110000	138964575	1873	1873	1873	1873	0
524	20250211	105900	138964575	1873	1873	1873	1873	0
525	20250211	105800	138964575	1873	1870	1873	1868	1501
526	20250211	105700	136160221	1872	1868	1872	1868	2679
527	20250211	105600	131152812	1868	1868	1868	1868	2
528	20250211	105500	131149076	1871	1871	1871	1871	0
529	20250211	105400	131149076	1871	1871	1871	1871	10
530	20250211	105300	131130366	1871	1869	1871	1868	312
531	20250211	105200	130547546	1869	1869	1869	1869	0
532	20250211	105100	130547546	1869	1870	1870	1869	1005
533	20250211	105000	128668201	1871	1871	1871	1871	0
534	20250211	104900	128668201	1871	1871	1871	1871	1
535	20250211	104800	128666330	1867	1867	1867	1867	200
536	20250211	104700	128292930	1871	1871	1871	1871	0
537	20250211	104600	128292930	1871	1869	1871	1868	2895
538	20250211	104500	122884805	1870	1870	1870	1870	12
539	20250211	104400	122862365	1870	1870	1870	1870	0
540	20250211	104300	122862365	1870	1871	1871	1870	1157
541	20250211	104200	120697842	1872	1871	1872	1871	301
542	20250211	104100	120134670	1871	1872	1872	1871	73
543	20250211	104000	119998086	1871	1871	1871	1871	505
544	20250211	103900	119053231	1871	1871	1871	1871	0
545	20250211	103800	119053231	1871	1871	1872	1871	356
546	20250211	103700	118387152	1872	1872	1872	1872	0
547	20250211	103600	118387152	1872	1872	1872	1872	0
548	20250211	103500	118387152	1872	1871	1872	1871	29
549	20250211	103400	118332892	1871	1871	1871	1871	82
550	20250211	103300	118179470	1872	1871	1872	1871	63
551	20250211	103200	118061596	1871	1871	1871	1871	135
552	20250211	103100	117809011	1871	1871	1871	1871	65
553	20250211	103000	117687396	1872	1872	1872	1872	45
554	20250211	102900	117603156	1872	1873	1873	1872	129
555	20250211	102800	117361548	1873	1872	1873	1872	45
556	20250211	102700	117277265	1872	1872	1872	1872	0
557	20250211	102600	117277265	1872	1872	1872	1872	100
558	20250211	102500	117090065	1872	1872	1872	1872	100
559	20250211	102400	116902865	1873	1873	1873	1873	0
560	20250211	102300	116902865	1873	1873	1873	1873	10
561	20250211	102200	116884135	1873	1873	1873	1873	0
562	20250211	102100	116884135	1873	1873	1873	1873	0
563	20250211	102000	116884135	1873	1873	1873	1873	1
564	20250211	101900	116882262	1873	1873	1873	1873	0
565	20250211	101800	116882262	1873	1873	1873	1873	0
566	20250211	101700	116882262	1873	1873	1873	1873	0
567	20250211	101600	116882262	1873	1873	1873	1873	0
568	20250211	101500	116882262	1873	1873	1873	1873	7
569	20250211	101400	116869151	1873	1873	1873	1873	0
570	20250211	101300	116869151	1873	1873	1873	1873	0
571	20250211	101200	116869151	1873	1873	1873	1873	0
572	20250211	101100	116869151	1873	1873	1873	1873	0
573	20250211	101000	116869151	1873	1873	1873	1873	5
574	20250211	100900	116859786	1873	1873	1873	1873	1
575	20250211	100800	116857913	1873	1873	1873	1873	50
576	20250211	100700	116764263	1873	1873	1873	1873	50
577	20250211	100600	116670613	1873	1873	1873	1873	2
578	20250211	100500	116666867	1873	1873	1873	1873	457
579	20250211	100400	115810906	1873	1874	1874	1873	54
580	20250211	100300	115709754	1874	1874	1874	1874	800
581	20250211	100200	114210554	1874	1874	1874	1874	0
582	20250211	100100	114210554	1874	1874	1874	1874	0
583	20250211	100000	114210554	1874	1874	1874	1874	0
584	20250211	095900	114210554	1874	1874	1874	1874	1
585	20250211	095800	114208680	1872	1872	1872	1872	0
586	20250211	095700	114208680	1872	1872	1872	1872	0
587	20250211	095600	114208680	1872	1872	1872	1872	394
588	20250211	095500	113471112	1874	1874	1874	1874	5
589	20250211	095400	113461742	1873	1873	1873	1873	150
590	20250211	095300	113180792	1873	1873	1873	1873	50
591	20250211	095200	113087142	1871	1871	1871	1871	77
592	20250211	095100	112943075	1873	1873	1873	1873	0
593	20250211	095000	112943075	1873	1871	1873	1869	583
594	20250211	094900	111852964	1871	1873	1873	1871	1467
595	20250211	094800	109107003	1873	1874	1874	1873	553
596	20250211	094700	108070682	1873	1873	1873	1873	1300
597	20250211	094600	105635782	1875	1875	1875	1875	0
598	20250211	094500	105635782	1875	1875	1875	1875	230
599	20250211	094400	105204532	1875	1872	1875	1871	2358
600	20250211	094300	100790620	1872	1873	1873	1872	2364
601	20250211	094200	96364937	1872	1872	1872	1872	0
602	20250211	094100	96364937	1872	1874	1874	1872	2228
603	20250211	094000	92192333	1875	1875	1875	1874	218
604	20250211	093900	91783764	1874	1874	1874	1874	0
605	20250211	093800	91783764	1874	1873	1876	1873	3228
606	20250211	093700	85734825	1873	1873	1873	1873	107
607	20250211	093600	85534414	1872	1872	1872	1872	837
608	20250211	093500	83967550	1872	1872	1872	1872	2
609	20250211	093400	83963806	1871	1871	1872	1871	264
610	20250211	093300	83469842	1872	1872	1872	1872	1
611	20250211	093200	83467970	1868	1868	1868	1868	2440
612	20250211	093100	78910050	1867	1867	1867	1867	45
613	20250211	093000	78826035	1867	1868	1868	1867	5
614	20250211	092900	78816696	1868	1868	1868	1868	2626
615	20250211	092800	73911328	1868	1866	1868	1866	4105
616	20250211	092700	66249423	1866	1866	1866	1866	0
617	20250211	092600	66249423	1866	1862	1866	1862	3001
618	20250211	092500	60661557	1866	1862	1866	1862	5053
619	20250211	092400	51252859	1866	1867	1867	1858	10077
620	20250211	092300	32498295	1867	1865	1867	1865	775
621	20250211	092200	31052868	1868	1868	1868	1868	0
622	20250211	092100	31052868	1868	1868	1868	1865	1404
623	20250211	092000	28431327	1866	1869	1869	1866	2495
624	20250211	091900	23774240	1869	1869	1869	1869	100
625	20250211	091800	23587340	1869	1869	1869	1869	1
626	20250211	091700	23585471	1868	1868	1869	1868	658
627	20250211	091600	22356326	1870	1870	1870	1868	3001
628	20250211	091500	16744942	1872	1872	1872	1872	0
629	20250211	091400	16744942	1872	1872	1872	1872	0
630	20250211	091300	16744942	1872	1872	1872	1872	0
631	20250211	091200	16744942	1872	1871	1873	1869	1115
632	20250211	091100	14660918	1870	1872	1872	1870	3503
633	20250211	091000	8105805	1874	1874	1874	1874	26
634	20250211	090900	8057081	1874	1873	1874	1873	2071
635	20250211	090800	4177927	1873	1873	1873	1873	1
636	20250211	090700	4176054	1870	1870	1870	1870	71
637	20250211	090600	4043284	1870	1870	1870	1870	0
638	20250211	090500	4043284	1870	1873	1873	1870	11
639	20250211	090400	4022699	1874	1874	1874	1874	125
640	20250211	090300	3788449	1874	1874	1874	1874	2
641	20250211	090200	3784701	1867	1875	1875	1867	144
642	20250211	090100	3515045	1877	1867	1877	1866	116
643	20250211	090000	3298526	1878	1878	1878	1867	1761