KissMeData/082210/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	195700	74116130	1374	1374	1374	1374	743
3	20250213	195600	74116130	1374	1374	1374	1374	0
4	20250213	195500	74116130	1374	1374	1374	1374	0
5	20250213	195400	74116130	1374	1374	1374	1374	0
6	20250213	195300	74116130	1374	1374	1374	1374	0
7	20250213	195200	74116130	1374	1374	1374	1374	0
8	20250213	195100	74116130	1374	1374	1374	1374	0
9	20250213	195000	74116130	1374	1374	1374	1374	0
10	20250213	194900	74116130	1374	1374	1374	1374	0
11	20250213	194800	74116130	1374	1374	1374	1374	0
12	20250213	194700	74116130	1374	1374	1374	1374	0
13	20250213	194600	74116130	1374	1374	1374	1374	0
14	20250213	194500	74116130	1374	1374	1374	1374	0
15	20250213	194400	74116130	1374	1374	1374	1374	0
16	20250213	194300	74116130	1374	1374	1374	1374	0
17	20250213	194200	74116130	1374	1374	1374	1374	0
18	20250213	194100	74116130	1374	1374	1374	1374	0
19	20250213	194000	74116130	1374	1374	1374	1374	0
20	20250213	193900	74116130	1374	1374	1374	1374	0
21	20250213	193800	74116130	1374	1374	1374	1374	0
22	20250213	193700	74116130	1374	1374	1374	1374	0
23	20250213	193600	74116130	1374	1374	1374	1374	0
24	20250213	193500	74116130	1374	1374	1374	1374	0
25	20250213	193400	74116130	1374	1374	1374	1374	0
26	20250213	193300	74116130	1374	1374	1374	1374	0
27	20250213	193200	74116130	1374	1374	1374	1374	0
28	20250213	193100	74116130	1374	1374	1374	1374	0
29	20250213	193000	74116130	1374	1374	1374	1374	0
30	20250213	192900	74116130	1374	1374	1374	1374	0
31	20250213	192800	74116130	1374	1374	1374	1374	0
32	20250213	192700	74116130	1374	1374	1374	1374	743
33	20250213	192600	74116130	1374	1374	1374	1374	0
34	20250213	192500	74116130	1374	1374	1374	1374	0
35	20250213	192400	74116130	1374	1374	1374	1374	0
36	20250213	192300	74116130	1374	1374	1374	1374	0
37	20250213	192200	74116130	1374	1374	1374	1374	0
38	20250213	192100	74116130	1374	1374	1374	1374	0
39	20250213	192000	74116130	1374	1374	1374	1374	0
40	20250213	191900	74116130	1374	1374	1374	1374	0
41	20250213	191800	74116130	1374	1374	1374	1374	0
42	20250213	191700	74116130	1374	1374	1374	1374	0
43	20250213	191600	74116130	1374	1374	1374	1374	0
44	20250213	191500	74116130	1374	1374	1374	1374	0
45	20250213	191400	74116130	1374	1374	1374	1374	0
46	20250213	191300	74116130	1374	1374	1374	1374	0
47	20250213	191200	74116130	1374	1374	1374	1374	0
48	20250213	191100	74116130	1374	1374	1374	1374	0
49	20250213	191000	74116130	1374	1374	1374	1374	0
50	20250213	190900	74116130	1374	1374	1374	1374	0
51	20250213	190800	74116130	1374	1374	1374	1374	0
52	20250213	190700	74116130	1374	1374	1374	1374	0
53	20250213	190600	74116130	1374	1374	1374	1374	0
54	20250213	190500	74116130	1374	1374	1374	1374	0
55	20250213	190400	74116130	1374	1374	1374	1374	0
56	20250213	190300	74116130	1374	1374	1374	1374	0
57	20250213	190200	74116130	1374	1374	1374	1374	0
58	20250213	190100	74116130	1374	1374	1374	1374	0
59	20250213	190000	74116130	1374	1374	1374	1374	0
60	20250213	185900	74116130	1374	1374	1374	1374	0
61	20250213	185800	74116130	1374	1374	1374	1374	0
62	20250213	185700	74116130	1374	1374	1374	1374	743
63	20250213	185600	74116130	1374	1374	1374	1374	0
64	20250213	185500	74116130	1374	1374	1374	1374	0
65	20250213	185400	74116130	1374	1374	1374	1374	0
66	20250213	185300	74116130	1374	1374	1374	1374	0
67	20250213	185200	74116130	1374	1374	1374	1374	0
68	20250213	185100	74116130	1374	1374	1374	1374	0
69	20250213	185000	74116130	1374	1374	1374	1374	0
70	20250213	184900	74116130	1374	1374	1374	1374	0
71	20250213	184800	74116130	1374	1374	1374	1374	0
72	20250213	184700	74116130	1374	1374	1374	1374	0
73	20250213	184600	74116130	1374	1374	1374	1374	0
74	20250213	184500	74116130	1374	1374	1374	1374	0
75	20250213	184400	74116130	1374	1374	1374	1374	0
76	20250213	184300	74116130	1374	1374	1374	1374	0
77	20250213	184200	74116130	1374	1374	1374	1374	0
78	20250213	184100	74116130	1374	1374	1374	1374	0
79	20250213	184000	74116130	1374	1374	1374	1374	0
80	20250213	183900	74116130	1374	1374	1374	1374	0
81	20250213	183800	74116130	1374	1374	1374	1374	0
82	20250213	183700	74116130	1374	1374	1374	1374	0
83	20250213	183600	74116130	1374	1374	1374	1374	0
84	20250213	183500	74116130	1374	1374	1374	1374	0
85	20250213	183400	74116130	1374	1374	1374	1374	0
86	20250213	183300	74116130	1374	1374	1374	1374	0
87	20250213	183200	74116130	1374	1374	1374	1374	0
88	20250213	183100	74116130	1374	1374	1374	1374	0
89	20250213	183000	74116130	1374	1374	1374	1374	0
90	20250213	182900	74116130	1374	1374	1374	1374	0
91	20250213	182800	74116130	1374	1374	1374	1374	0
92	20250213	182700	74116130	1374	1374	1374	1374	743
93	20250213	182600	74116130	1374	1374	1374	1374	0
94	20250213	182500	74116130	1374	1374	1374	1374	0
95	20250213	182400	74116130	1374	1374	1374	1374	0
96	20250213	182300	74116130	1374	1374	1374	1374	0
97	20250213	182200	74116130	1374	1374	1374	1374	0
98	20250213	182100	74116130	1374	1374	1374	1374	0
99	20250213	182000	74116130	1374	1374	1374	1374	0
100	20250213	181900	74116130	1374	1374	1374	1374	0
101	20250213	181800	74116130	1374	1374	1374	1374	0
102	20250213	181700	74116130	1374	1374	1374	1374	0
103	20250213	181600	74116130	1374	1374	1374	1374	0
104	20250213	181500	74116130	1374	1374	1374	1374	0
105	20250213	181400	74116130	1374	1374	1374	1374	0
106	20250213	181300	74116130	1374	1374	1374	1374	0
107	20250213	181200	74116130	1374	1374	1374	1374	0
108	20250213	181100	74116130	1374	1374	1374	1374	0
109	20250213	181000	74116130	1374	1374	1374	1374	0
110	20250213	180900	74116130	1374	1374	1374	1374	0
111	20250213	180800	74116130	1374	1374	1374	1374	0
112	20250213	180700	74116130	1374	1374	1374	1374	0
113	20250213	180600	74116130	1374	1374	1374	1374	0
114	20250213	180500	74116130	1374	1374	1374	1374	0
115	20250213	180400	74116130	1374	1374	1374	1374	0
116	20250213	180300	74116130	1374	1374	1374	1374	0
117	20250213	180200	74116130	1374	1374	1374	1374	0
118	20250213	180100	74116130	1374	1374	1374	1374	0
119	20250213	180000	74116130	1374	1374	1374	1374	0
120	20250213	175900	74116130	1374	1374	1374	1374	0
121	20250213	175800	74116130	1374	1374	1374	1374	0
122	20250213	175700	74116130	1374	1374	1374	1374	743
123	20250213	175600	74116130	1374	1374	1374	1374	0
124	20250213	175500	74116130	1374	1374	1374	1374	0
125	20250213	175400	74116130	1374	1374	1374	1374	0
126	20250213	175300	74116130	1374	1374	1374	1374	0
127	20250213	175200	74116130	1374	1374	1374	1374	0
128	20250213	175100	74116130	1374	1374	1374	1374	0
129	20250213	175000	74116130	1374	1374	1374	1374	0
130	20250213	174900	74116130	1374	1374	1374	1374	0
131	20250213	174800	74116130	1374	1374	1374	1374	0
132	20250213	174700	74116130	1374	1374	1374	1374	0
133	20250213	174600	74116130	1374	1374	1374	1374	0
134	20250213	174500	74116130	1374	1374	1374	1374	0
135	20250213	174400	74116130	1374	1374	1374	1374	0
136	20250213	174300	74116130	1374	1374	1374	1374	0
137	20250213	174200	74116130	1374	1374	1374	1374	0
138	20250213	174100	74116130	1374	1374	1374	1374	0
139	20250213	174000	74116130	1374	1374	1374	1374	0
140	20250213	173900	74116130	1374	1374	1374	1374	0
141	20250213	173800	74116130	1374	1374	1374	1374	0
142	20250213	173700	74116130	1374	1374	1374	1374	0
143	20250213	173600	74116130	1374	1374	1374	1374	0
144	20250213	173500	74116130	1374	1374	1374	1374	0
145	20250213	173400	74116130	1374	1374	1374	1374	0
146	20250213	173300	74116130	1374	1374	1374	1374	0
147	20250213	173200	74116130	1374	1374	1374	1374	0
148	20250213	173100	74116130	1374	1374	1374	1374	0
149	20250213	173000	74116130	1374	1374	1374	1374	0
150	20250213	172900	74116130	1374	1374	1374	1374	0
151	20250213	172800	74116130	1374	1374	1374	1374	0
152	20250213	172700	74116130	1374	1374	1374	1374	743
153	20250213	172600	74116130	1374	1374	1374	1374	0
154	20250213	172500	74116130	1374	1374	1374	1374	0
155	20250213	172400	74116130	1374	1374	1374	1374	0
156	20250213	172300	74116130	1374	1374	1374	1374	0
157	20250213	172200	74116130	1374	1374	1374	1374	0
158	20250213	172100	74116130	1374	1374	1374	1374	0
159	20250213	172000	74116130	1374	1374	1374	1374	0
160	20250213	171900	74116130	1374	1374	1374	1374	0
161	20250213	171800	74116130	1374	1374	1374	1374	0
162	20250213	171700	74116130	1374	1374	1374	1374	0
163	20250213	171600	74116130	1374	1374	1374	1374	0
164	20250213	171500	74116130	1374	1374	1374	1374	0
165	20250213	171400	74116130	1374	1374	1374	1374	0
166	20250213	171300	74116130	1374	1374	1374	1374	0
167	20250213	171200	74116130	1374	1374	1374	1374	0
168	20250213	171100	74116130	1374	1374	1374	1374	0
169	20250213	171000	74116130	1374	1374	1374	1374	0
170	20250213	170900	74116130	1374	1374	1374	1374	0
171	20250213	170800	74116130	1374	1374	1374	1374	0
172	20250213	170700	74116130	1374	1374	1374	1374	0
173	20250213	170600	74116130	1374	1374	1374	1374	0
174	20250213	170500	74116130	1374	1374	1374	1374	0
175	20250213	170400	74116130	1374	1374	1374	1374	0
176	20250213	170300	74116130	1374	1374	1374	1374	0
177	20250213	170200	74116130	1374	1374	1374	1374	0
178	20250213	170100	74116130	1374	1374	1374	1374	0
179	20250213	170000	74116130	1374	1374	1374	1374	0
180	20250213	165900	74116130	1374	1374	1374	1374	0
181	20250213	165800	74116130	1374	1374	1374	1374	0
182	20250213	165700	74116130	1374	1374	1374	1374	743
183	20250213	165600	74116130	1374	1374	1374	1374	0
184	20250213	165500	74116130	1374	1374	1374	1374	0
185	20250213	165400	74116130	1374	1374	1374	1374	0
186	20250213	165300	74116130	1374	1374	1374	1374	0
187	20250213	165200	74116130	1374	1374	1374	1374	0
188	20250213	165100	74116130	1374	1374	1374	1374	0
189	20250213	165000	74116130	1374	1374	1374	1374	0
190	20250213	164900	74116130	1374	1374	1374	1374	0
191	20250213	164800	74116130	1374	1374	1374	1374	0
192	20250213	164700	74116130	1374	1374	1374	1374	0
193	20250213	164600	74116130	1374	1374	1374	1374	0
194	20250213	164500	74116130	1374	1374	1374	1374	0
195	20250213	164400	74116130	1374	1374	1374	1374	0
196	20250213	164300	74116130	1374	1374	1374	1374	0
197	20250213	164200	74116130	1374	1374	1374	1374	0
198	20250213	164100	74116130	1374	1374	1374	1374	0
199	20250213	164000	74116130	1374	1374	1374	1374	0
200	20250213	163900	74116130	1374	1374	1374	1374	0
201	20250213	163800	74116130	1374	1374	1374	1374	0
202	20250213	163700	74116130	1374	1374	1374	1374	0
203	20250213	163600	74116130	1374	1374	1374	1374	0
204	20250213	163500	74116130	1374	1374	1374	1374	0
205	20250213	163400	74116130	1374	1374	1374	1374	0
206	20250213	163300	74116130	1374	1374	1374	1374	0
207	20250213	163200	74116130	1374	1374	1374	1374	0
208	20250213	163100	74116130	1374	1374	1374	1374	0
209	20250213	163000	74116130	1374	1374	1374	1374	0
210	20250213	162900	74116130	1374	1374	1374	1374	0
211	20250213	162800	74116130	1374	1374	1374	1374	0
212	20250213	162700	74116130	1374	1374	1374	1374	743
213	20250213	162600	74116130	1374	1374	1374	1374	0
214	20250213	162500	74116130	1374	1374	1374	1374	0
215	20250213	162400	74116130	1374	1374	1374	1374	0
216	20250213	162300	74116130	1374	1374	1374	1374	0
217	20250213	162200	74116130	1374	1374	1374	1374	0
218	20250213	162100	74116130	1374	1374	1374	1374	0
219	20250213	162000	74116130	1374	1374	1374	1374	0
220	20250213	161900	74116130	1374	1374	1374	1374	0
221	20250213	161800	74116130	1374	1374	1374	1374	0
222	20250213	161700	74116130	1374	1374	1374	1374	0
223	20250213	161600	74116130	1374	1374	1374	1374	0
224	20250213	161500	74116130	1374	1374	1374	1374	0
225	20250213	161400	74116130	1374	1374	1374	1374	0
226	20250213	161300	74116130	1374	1374	1374	1374	0
227	20250213	161200	74116130	1374	1374	1374	1374	0
228	20250213	161100	74116130	1374	1374	1374	1374	0
229	20250213	161000	74116130	1374	1374	1374	1374	0
230	20250213	160900	74116130	1374	1374	1374	1374	0
231	20250213	160800	74116130	1374	1374	1374	1374	0
232	20250213	160700	74116130	1374	1374	1374	1374	0
233	20250213	160600	74116130	1374	1374	1374	1374	0
234	20250213	160500	74116130	1374	1374	1374	1374	0
235	20250213	160400	74116130	1374	1374	1374	1374	0
236	20250213	160300	74116130	1374	1374	1374	1374	0
237	20250213	160200	74116130	1374	1374	1374	1374	0
238	20250213	160100	74116130	1374	1374	1374	1374	0
239	20250213	160000	74116130	1374	1374	1374	1374	0
240	20250213	155900	74116130	1374	1374	1374	1374	0
241	20250213	155800	74116130	1374	1374	1374	1374	0
242	20250213	155700	74116130	1374	1374	1374	1374	743
243	20250213	155600	74116130	1374	1374	1374	1374	0
244	20250213	155500	74116130	1374	1374	1374	1374	0
245	20250213	155400	74116130	1374	1374	1374	1374	0
246	20250213	155300	74116130	1374	1374	1374	1374	0
247	20250213	155200	74116130	1374	1374	1374	1374	0
248	20250213	155100	74116130	1374	1374	1374	1374	0
249	20250213	155000	74116130	1374	1374	1374	1374	0
250	20250213	154900	74116130	1374	1374	1374	1374	0
251	20250213	154800	74116130	1374	1374	1374	1374	0
252	20250213	154700	74116130	1374	1374	1374	1374	0
253	20250213	154600	74116130	1374	1374	1374	1374	0
254	20250213	154500	74116130	1374	1374	1374	1374	0
255	20250213	154400	74116130	1374	1374	1374	1374	0
256	20250213	154300	74116130	1374	1374	1374	1374	0
257	20250213	154200	74116130	1374	1374	1374	1374	0
258	20250213	154100	74116130	1374	1374	1374	1374	0
259	20250213	154000	74116130	1374	1374	1374	1374	0
260	20250213	153900	74116130	1374	1374	1374	1374	0
261	20250213	153800	74116130	1374	1374	1374	1374	0
262	20250213	153700	74116130	1374	1374	1374	1374	0
263	20250213	153600	74116130	1374	1374	1374	1374	0
264	20250213	153500	74116130	1374	1374	1374	1374	0
265	20250213	153400	74116130	1374	1374	1374	1374	0
266	20250213	153300	74116130	1374	1374	1374	1374	0
267	20250213	153200	74116130	1374	1374	1374	1374	0
268	20250213	153100	74116130	1374	1374	1374	1374	0
269	20250213	153000	74116130	1374	1374	1374	1374	743
270	20250213	152900	73095248	1376	1376	1376	1376	0
271	20250213	152800	73095248	1376	1376	1376	1376	0
272	20250213	152700	73095248	1376	1376	1376	1376	0
273	20250213	152600	73095248	1376	1376	1376	1376	0
274	20250213	152500	73095248	1376	1376	1376	1376	0
275	20250213	152400	73095248	1376	1376	1376	1376	0
276	20250213	152300	73095248	1376	1376	1376	1376	0
277	20250213	152200	73095248	1376	1376	1376	1376	0
278	20250213	152100	73095248	1376	1376	1376	1376	0
279	20250213	152000	73095248	1376	1376	1376	1376	0
280	20250213	151900	73095248	1376	1376	1376	1376	0
281	20250213	151800	73095248	1376	1376	1376	1376	0
282	20250213	151700	73095248	1376	1376	1376	1376	0
283	20250213	151600	73095248	1376	1376	1376	1376	0
284	20250213	151500	73095248	1376	1376	1376	1376	8
285	20250213	151400	73084240	1376	1376	1376	1374	133
286	20250213	151300	72901346	1376	1376	1376	1376	0
287	20250213	151200	72901346	1376	1376	1376	1376	43
288	20250213	151100	72842178	1376	1376	1376	1376	0
289	20250213	151000	72842178	1376	1376	1376	1376	0
290	20250213	150900	72842178	1376	1376	1376	1376	0
291	20250213	150800	72842178	1376	1374	1376	1374	204
292	20250213	150700	72561874	1376	1376	1376	1376	0
293	20250213	150600	72561874	1376	1376	1376	1376	0
294	20250213	150500	72561874	1376	1376	1376	1376	2
295	20250213	150400	72559122	1376	1377	1378	1376	200
296	20250213	150300	72283719	1377	1375	1377	1375	1630
297	20250213	150200	70040866	1376	1376	1376	1376	0
298	20250213	150100	70040866	1376	1376	1376	1376	0
299	20250213	150000	70040866	1376	1376	1376	1376	0
300	20250213	145900	70040866	1376	1376	1376	1376	0
301	20250213	145800	70040866	1376	1376	1376	1376	0
302	20250213	145700	70040866	1376	1376	1376	1376	0
303	20250213	145600	70040866	1376	1376	1376	1376	5
304	20250213	145500	70033986	1375	1375	1375	1375	10
305	20250213	145400	70020236	1376	1376	1376	1376	0
306	20250213	145300	70020236	1376	1376	1376	1376	0
307	20250213	145200	70020236	1376	1376	1376	1376	0
308	20250213	145100	70020236	1376	1375	1376	1375	16
309	20250213	145000	69998230	1376	1376	1376	1376	10
310	20250213	144900	69984470	1376	1376	1376	1376	0
311	20250213	144800	69984470	1376	1376	1376	1376	0
312	20250213	144700	69984470	1376	1376	1376	1376	0
313	20250213	144600	69984470	1376	1376	1376	1376	0
314	20250213	144500	69984470	1376	1376	1376	1376	0
315	20250213	144400	69984470	1376	1376	1376	1376	0
316	20250213	144300	69984470	1376	1376	1376	1376	0
317	20250213	144200	69984470	1376	1376	1376	1376	1
318	20250213	144100	69983094	1376	1376	1376	1376	1
319	20250213	144000	69981718	1376	1376	1376	1376	0
320	20250213	143900	69981718	1376	1376	1376	1376	0
321	20250213	143800	69981718	1376	1376	1376	1376	0
322	20250213	143700	69981718	1376	1376	1376	1376	0
323	20250213	143600	69981718	1376	1375	1376	1375	2
324	20250213	143500	69978967	1376	1376	1376	1376	0
325	20250213	143400	69978967	1376	1376	1376	1376	0
326	20250213	143300	69978967	1376	1376	1376	1376	0
327	20250213	143200	69978967	1376	1376	1376	1376	0
328	20250213	143100	69978967	1376	1376	1376	1376	0
329	20250213	143000	69978967	1376	1376	1376	1376	0
330	20250213	142900	69978967	1376	1376	1376	1376	0
331	20250213	142800	69978967	1376	1376	1376	1376	0
332	20250213	142700	69978967	1376	1376	1376	1376	0
333	20250213	142600	69978967	1376	1376	1376	1376	0
334	20250213	142500	69978967	1376	1376	1376	1376	0
335	20250213	142400	69978967	1376	1376	1376	1376	0
336	20250213	142300	69978967	1376	1376	1376	1376	0
337	20250213	142200	69978967	1376	1376	1376	1376	1
338	20250213	142100	69977591	1375	1375	1375	1375	0
339	20250213	142000	69977591	1375	1375	1375	1375	0
340	20250213	141900	69977591	1375	1374	1375	1374	1005
341	20250213	141800	68596716	1376	1376	1376	1376	0
342	20250213	141700	68596716	1376	1376	1376	1376	0
343	20250213	141600	68596716	1376	1375	1376	1375	771
344	20250213	141500	67536589	1376	1376	1376	1376	0
345	20250213	141400	67536589	1376	1376	1376	1376	36
346	20250213	141300	67487053	1376	1375	1376	1375	266
347	20250213	141200	67121301	1376	1376	1376	1376	0
348	20250213	141100	67121301	1376	1376	1376	1376	0
349	20250213	141000	67121301	1376	1376	1376	1376	0
350	20250213	140900	67121301	1376	1376	1376	1376	0
351	20250213	140800	67121301	1376	1376	1376	1376	0
352	20250213	140700	67121301	1376	1376	1376	1376	0
353	20250213	140600	67121301	1376	1376	1376	1376	0
354	20250213	140500	67121301	1376	1376	1376	1376	0
355	20250213	140400	67121301	1376	1376	1376	1376	0
356	20250213	140300	67121301	1376	1376	1376	1376	0
357	20250213	140200	67121301	1376	1376	1376	1376	0
358	20250213	140100	67121301	1376	1376	1376	1376	0
359	20250213	140000	67121301	1376	1376	1376	1376	0
360	20250213	135900	67121301	1376	1376	1376	1376	0
361	20250213	135800	67121301	1376	1376	1376	1376	0
362	20250213	135700	67121301	1376	1376	1376	1376	0
363	20250213	135600	67121301	1376	1376	1376	1376	0
364	20250213	135500	67121301	1376	1376	1376	1376	0
365	20250213	135400	67121301	1376	1376	1376	1376	0
366	20250213	135300	67121301	1376	1376	1376	1376	0
367	20250213	135200	67121301	1376	1376	1376	1376	0
368	20250213	135100	67121301	1376	1376	1376	1376	0
369	20250213	135000	67121301	1376	1376	1376	1376	0
370	20250213	134900	67121301	1376	1376	1376	1376	0
371	20250213	134800	67121301	1376	1376	1376	1376	0
372	20250213	134700	67121301	1376	1365	1376	1365	6
373	20250213	134600	67113070	1376	1372	1376	1363	883
374	20250213	134500	65903000	1377	1377	1377	1377	0
375	20250213	134400	65903000	1377	1377	1377	1377	0
376	20250213	134300	65903000	1377	1377	1377	1377	0
377	20250213	134200	65903000	1377	1377	1377	1377	0
378	20250213	134100	65903000	1377	1377	1377	1377	0
379	20250213	134000	65903000	1377	1377	1377	1377	0
380	20250213	133900	65903000	1377	1377	1377	1377	0
381	20250213	133800	65903000	1377	1377	1377	1377	0
382	20250213	133700	65903000	1377	1377	1377	1377	0
383	20250213	133600	65903000	1377	1377	1377	1377	0
384	20250213	133500	65903000	1377	1377	1377	1377	0
385	20250213	133400	65903000	1377	1377	1377	1377	0
386	20250213	133300	65903000	1377	1377	1377	1377	0
387	20250213	133200	65903000	1377	1377	1377	1377	0
388	20250213	133100	65903000	1377	1377	1377	1377	0
389	20250213	133000	65903000	1377	1373	1377	1372	63
390	20250213	132900	65816522	1377	1377	1377	1377	40
391	20250213	132800	65761442	1377	1377	1377	1377	0
392	20250213	132700	65761442	1377	1377	1377	1377	0
393	20250213	132600	65761442	1377	1377	1377	1377	0
394	20250213	132500	65761442	1377	1377	1377	1377	0
395	20250213	132400	65761442	1377	1376	1377	1376	37
396	20250213	132300	65710528	1377	1374	1377	1374	37
397	20250213	132200	65659687	1377	1377	1377	1377	0
398	20250213	132100	65659687	1377	1377	1377	1377	0
399	20250213	132000	65659687	1377	1377	1377	1374	35
400	20250213	131900	65611581	1377	1377	1377	1377	2
401	20250213	131800	65608827	1376	1376	1376	1376	2
402	20250213	131700	65606075	1377	1377	1377	1377	0
403	20250213	131600	65606075	1377	1374	1377	1374	340
404	20250213	131500	65138507	1373	1373	1373	1373	175
405	20250213	131400	64898232	1373	1373	1373	1373	0
406	20250213	131300	64898232	1373	1373	1373	1373	0
407	20250213	131200	64898232	1373	1373	1373	1373	0
408	20250213	131100	64898232	1373	1371	1373	1371	2027
409	20250213	131000	62119160	1371	1371	1371	1371	193
410	20250213	130900	61854557	1371	1370	1371	1370	2
411	20250213	130800	61851816	1371	1371	1371	1371	0
412	20250213	130700	61851816	1371	1371	1371	1371	123
413	20250213	130600	61683183	1371	1371	1371	1371	0
414	20250213	130500	61683183	1371	1371	1371	1371	549
415	20250213	130400	60930504	1371	1371	1371	1371	0
416	20250213	130300	60930504	1371	1370	1371	1370	16
417	20250213	130200	60908582	1371	1371	1371	1371	0
418	20250213	130100	60908582	1371	1370	1371	1370	2
419	20250213	130000	60905841	1371	1371	1371	1371	0
420	20250213	125900	60905841	1371	1371	1371	1371	0
421	20250213	125800	60905841	1371	1371	1371	1371	0
422	20250213	125700	60905841	1371	1370	1371	1370	4
423	20250213	125600	60900360	1370	1370	1370	1370	96
424	20250213	125500	60768840	1370	1370	1370	1370	0
425	20250213	125400	60768840	1370	1370	1370	1370	0
426	20250213	125300	60768840	1370	1370	1370	1370	0
427	20250213	125200	60768840	1370	1370	1370	1370	0
428	20250213	125100	60768840	1370	1370	1370	1370	0
429	20250213	125000	60768840	1370	1370	1370	1370	0
430	20250213	124900	60768840	1370	1370	1370	1370	0
431	20250213	124800	60768840	1370	1370	1370	1370	0
432	20250213	124700	60768840	1370	1370	1370	1370	0
433	20250213	124600	60768840	1370	1370	1370	1370	0
434	20250213	124500	60768840	1370	1369	1370	1369	301
435	20250213	124400	60356770	1370	1370	1370	1370	0
436	20250213	124300	60356770	1370	1369	1370	1360	3001
437	20250213	124200	56270782	1371	1371	1371	1371	0
438	20250213	124100	56270782	1371	1371	1371	1371	0
439	20250213	124000	56270782	1371	1371	1371	1371	0
440	20250213	123900	56270782	1371	1371	1371	1371	0
441	20250213	123800	56270782	1371	1371	1371	1371	0
442	20250213	123700	56270782	1371	1371	1371	1371	0
443	20250213	123600	56270782	1371	1371	1371	1371	0
444	20250213	123500	56270782	1371	1371	1371	1371	0
445	20250213	123400	56270782	1371	1371	1371	1371	0
446	20250213	123300	56270782	1371	1371	1371	1371	0
447	20250213	123200	56270782	1371	1371	1371	1371	0
448	20250213	123100	56270782	1371	1371	1371	1371	0
449	20250213	123000	56270782	1371	1371	1371	1371	0
450	20250213	122900	56270782	1371	1371	1371	1371	0
451	20250213	122800	56270782	1371	1371	1371	1371	0
452	20250213	122700	56270782	1371	1371	1372	1370	4
453	20250213	122600	56265298	1372	1372	1372	1372	0
454	20250213	122500	56265298	1372	1372	1372	1372	0
455	20250213	122400	56265298	1372	1372	1372	1372	0
456	20250213	122300	56265298	1372	1372	1372	1372	0
457	20250213	122200	56265298	1372	1372	1372	1372	102
458	20250213	122100	56125354	1372	1372	1372	1372	0
459	20250213	122000	56125354	1372	1372	1372	1372	0
460	20250213	121900	56125354	1372	1372	1372	1372	0
461	20250213	121800	56125354	1372	1372	1372	1372	0
462	20250213	121700	56125354	1372	1371	1372	1364	201
463	20250213	121600	55851091	1372	1371	1372	1371	23
464	20250213	121500	55819553	1372	1372	1372	1371	179
465	20250213	121400	55574017	1372	1372	1372	1372	0
466	20250213	121300	55574017	1372	1372	1372	1371	17
467	20250213	121200	55550707	1371	1372	1372	1371	5
468	20250213	121100	55543850	1364	1370	1370	1364	10
469	20250213	121000	55530204	1372	1370	1372	1370	22
470	20250213	120900	55500062	1372	1372	1372	1372	0
471	20250213	120800	55500062	1372	1372	1372	1372	0
472	20250213	120700	55500062	1372	1372	1372	1372	0
473	20250213	120600	55500062	1372	1372	1372	1372	0
474	20250213	120500	55500062	1372	1372	1372	1372	0
475	20250213	120400	55500062	1372	1372	1372	1372	0
476	20250213	120300	55500062	1372	1372	1372	1372	0
477	20250213	120200	55500062	1372	1372	1372	1372	0
478	20250213	120100	55500062	1372	1372	1372	1370	6
479	20250213	120000	55491836	1372	1372	1372	1372	0
480	20250213	115900	55491836	1372	1371	1372	1370	315
481	20250213	115800	55060270	1372	1371	1372	1371	3
482	20250213	115700	55056156	1372	1372	1372	1372	0
483	20250213	115600	55056156	1372	1372	1372	1372	0
484	20250213	115500	55056156	1372	1371	1372	1371	5
485	20250213	115400	55049299	1372	1372	1372	1372	0
486	20250213	115300	55049299	1372	1372	1372	1372	0
487	20250213	115200	55049299	1372	1372	1372	1372	27
488	20250213	115100	55012255	1372	1372	1372	1372	1
489	20250213	115000	55010883	1372	1372	1372	1372	0
490	20250213	114900	55010883	1372	1372	1372	1372	0
491	20250213	114800	55010883	1372	1372	1372	1372	0
492	20250213	114700	55010883	1372	1372	1372	1372	0
493	20250213	114600	55010883	1372	1372	1372	1372	0
494	20250213	114500	55010883	1372	1371	1372	1371	39
495	20250213	114400	54957408	1372	1372	1372	1372	0
496	20250213	114300	54957408	1372	1371	1372	1371	28
497	20250213	114200	54919018	1372	1371	1372	1371	25
498	20250213	114100	54884741	1372	1371	1372	1371	38
499	20250213	114000	54832640	1372	1371	1372	1371	80
500	20250213	113900	54722955	1371	1370	1371	1370	115
501	20250213	113800	54565398	1371	1371	1371	1371	11
502	20250213	113700	54550317	1371	1370	1371	1370	2434
503	20250213	113600	51215735	1370	1369	1370	1369	513
504	20250213	113500	50513434	1370	1368	1370	1368	646
505	20250213	113400	49629132	1368	1368	1368	1368	0
506	20250213	113300	49629132	1368	1368	1368	1368	0
507	20250213	113200	49629132	1368	1368	1368	1368	0
508	20250213	113100	49629132	1368	1368	1368	1368	1075
509	20250213	113000	48158532	1368	1368	1368	1368	2
510	20250213	112900	48155796	1361	1361	1361	1361	0
511	20250213	112800	48155796	1361	1361	1361	1361	0
512	20250213	112700	48155796	1361	1361	1361	1361	31
513	20250213	112600	48113605	1360	1360	1360	1360	0
514	20250213	112500	48113605	1360	1360	1360	1360	0
515	20250213	112400	48113605	1360	1360	1360	1360	0
516	20250213	112300	48113605	1360	1360	1360	1360	0
517	20250213	112200	48113605	1360	1360	1360	1360	0
518	20250213	112100	48113605	1360	1360	1360	1360	0
519	20250213	112000	48113605	1360	1360	1360	1360	0
520	20250213	111900	48113605	1360	1360	1360	1360	0
521	20250213	111800	48113605	1360	1360	1360	1360	0
522	20250213	111700	48113605	1360	1360	1360	1360	0
523	20250213	111600	48113605	1360	1360	1360	1360	0
524	20250213	111500	48113605	1360	1360	1360	1360	0
525	20250213	111400	48113605	1360	1361	1361	1360	10
526	20250213	111300	48100004	1360	1360	1360	1360	0
527	20250213	111200	48100004	1360	1360	1360	1360	0
528	20250213	111100	48100004	1360	1360	1360	1360	0
529	20250213	111000	48100004	1360	1360	1360	1360	0
530	20250213	110900	48100004	1360	1360	1360	1360	0
531	20250213	110800	48100004	1360	1360	1360	1360	0
532	20250213	110700	48100004	1360	1360	1360	1360	68
533	20250213	110600	48007524	1360	1362	1362	1360	249
534	20250213	110500	47668584	1368	1368	1368	1368	1
535	20250213	110400	47667216	1360	1360	1360	1360	0
536	20250213	110300	47667216	1360	1360	1360	1360	0
537	20250213	110200	47667216	1360	1360	1360	1360	0
538	20250213	110100	47667216	1360	1362	1362	1360	2590
539	20250213	110000	44142264	1361	1368	1368	1361	368
540	20250213	105900	43640724	1369	1369	1369	1369	2
541	20250213	105800	43637986	1373	1373	1373	1373	0
542	20250213	105700	43637986	1373	1373	1373	1373	0
543	20250213	105600	43637986	1373	1373	1373	1373	0
544	20250213	105500	43637986	1373	1373	1373	1373	0
545	20250213	105400	43637986	1373	1373	1373	1373	10
546	20250213	105300	43624256	1373	1373	1373	1373	0
547	20250213	105200	43624256	1373	1373	1373	1373	0
548	20250213	105100	43624256	1373	1373	1373	1373	30
549	20250213	105000	43583066	1373	1373	1373	1373	1
550	20250213	104900	43581693	1368	1368	1368	1368	0
551	20250213	104800	43581693	1368	1368	1368	1368	0
552	20250213	104700	43581693	1368	1368	1368	1368	5
553	20250213	104600	43574853	1368	1368	1368	1368	0
554	20250213	104500	43574853	1368	1360	1368	1360	21
555	20250213	104400	43546285	1368	1367	1368	1367	37
556	20250213	104300	43495705	1360	1360	1360	1360	100
557	20250213	104200	43359705	1360	1361	1361	1360	81
558	20250213	104100	43249495	1360	1360	1360	1360	0
559	20250213	104000	43249495	1360	1360	1360	1360	0
560	20250213	103900	43249495	1360	1360	1360	1360	0
561	20250213	103800	43249495	1360	1360	1360	1360	10
562	20250213	103700	43235895	1369	1369	1369	1369	0
563	20250213	103600	43235895	1369	1369	1369	1369	0
564	20250213	103500	43235895	1369	1369	1369	1369	0
565	20250213	103400	43235895	1369	1369	1369	1369	0
566	20250213	103300	43235895	1369	1369	1369	1369	0
567	20250213	103200	43235895	1369	1369	1369	1369	1
568	20250213	103100	43234526	1369	1369	1369	1369	0
569	20250213	103000	43234526	1369	1369	1369	1369	100
570	20250213	102900	43097626	1373	1373	1373	1373	0
571	20250213	102800	43097626	1373	1373	1373	1373	0
572	20250213	102700	43097626	1373	1361	1373	1360	2002
573	20250213	102600	40374278	1373	1361	1373	1361	501
574	20250213	102500	39692405	1373	1370	1374	1361	303
575	20250213	102400	39278344	1374	1372	1374	1372	101
576	20250213	102300	39139770	1374	1373	1374	1373	102
577	20250213	102200	38999722	1373	1371	1373	1361	1012
578	20250213	102100	37622245	1374	1374	1374	1374	0
579	20250213	102000	37622245	1374	1374	1374	1374	0
580	20250213	101900	37622245	1374	1368	1374	1368	200
581	20250213	101800	37348111	1368	1366	1368	1360	5741
582	20250213	101700	29525717	1376	1370	1376	1365	2801
583	20250213	101600	25700115	1376	1371	1376	1370	542
584	20250213	101500	24957257	1376	1376	1376	1376	0
585	20250213	101400	24957257	1376	1374	1376	1371	202
586	20250213	101300	24680198	1376	1376	1376	1376	0
587	20250213	101200	24680198	1376	1376	1376	1376	0
588	20250213	101100	24680198	1376	1376	1376	1376	0
589	20250213	101000	24680198	1376	1376	1376	1376	100
590	20250213	100900	24542598	1376	1376	1376	1376	100
591	20250213	100800	24404998	1376	1376	1376	1376	0
592	20250213	100700	24404998	1376	1376	1376	1376	0
593	20250213	100600	24404998	1376	1376	1376	1376	0
594	20250213	100500	24404998	1376	1376	1376	1376	2
595	20250213	100400	24402246	1372	1372	1372	1372	0
596	20250213	100300	24402246	1372	1372	1372	1372	0
597	20250213	100200	24402246	1372	1372	1372	1372	100
598	20250213	100100	24265046	1376	1376	1376	1376	0
599	20250213	100000	24265046	1376	1376	1376	1376	50
600	20250213	095900	24196246	1376	1376	1376	1376	0
601	20250213	095800	24196246	1376	1376	1376	1376	0
602	20250213	095700	24196246	1376	1376	1376	1371	1013
603	20250213	095600	22807358	1376	1374	1376	1374	226
604	20250213	095500	22496598	1370	1370	1370	1370	6
605	20250213	095400	22488378	1374	1374	1374	1374	0
606	20250213	095300	22488378	1374	1374	1374	1374	0
607	20250213	095200	22488378	1374	1374	1374	1374	0
608	20250213	095100	22488378	1374	1374	1374	1374	0
609	20250213	095000	22488378	1374	1374	1374	1374	0
610	20250213	094900	22488378	1374	1374	1374	1374	0
611	20250213	094800	22488378	1374	1374	1374	1374	0
612	20250213	094700	22488378	1374	1374	1374	1374	1
613	20250213	094600	22487004	1374	1374	1374	1374	5
614	20250213	094500	22480134	1372	1372	1372	1372	100
615	20250213	094400	22342934	1372	1371	1372	1371	355
616	20250213	094300	21855973	1371	1371	1371	1371	1
617	20250213	094200	21854602	1372	1368	1372	1368	639
618	20250213	094100	20979244	1368	1368	1368	1368	0
619	20250213	094000	20979244	1368	1368	1368	1368	55
620	20250213	093900	20904004	1365	1365	1365	1365	100
621	20250213	093800	20767504	1363	1363	1363	1363	0
622	20250213	093700	20767504	1363	1363	1363	1363	0
623	20250213	093600	20767504	1363	1365	1365	1363	230
624	20250213	093500	20453851	1365	1365	1365	1365	0
625	20250213	093400	20453851	1365	1365	1370	1365	156
626	20250213	093300	20240886	1365	1365	1365	1365	100
627	20250213	093200	20104386	1365	1365	1365	1365	0
628	20250213	093100	20104386	1365	1365	1365	1365	0
629	20250213	093000	20104386	1365	1365	1365	1365	1878
630	20250213	092900	17540916	1365	1365	1365	1365	610
631	20250213	092800	16708266	1365	1365	1365	1365	11
632	20250213	092700	16693251	1365	1365	1365	1365	1
633	20250213	092600	16691886	1363	1363	1363	1363	0
634	20250213	092500	16691886	1363	1365	1365	1363	5501
635	20250213	092400	9185438	1366	1366	1366	1366	500
636	20250213	092300	8502438	1366	1366	1366	1366	200
637	20250213	092200	8229238	1366	1376	1376	1366	1000
638	20250213	092100	6862361	1377	1387	1387	1377	60
639	20250213	092000	6779641	1388	1388	1388	1388	0
640	20250213	091900	6779641	1388	1388	1388	1388	1
641	20250213	091800	6778253	1366	1366	1366	1366	1
642	20250213	091700	6776887	1392	1392	1392	1392	70
643	20250213	091600	6679447	1392	1370	1392	1365	3406
644	20250213	091500	2021077	1364	1364	1364	1364	0
645	20250213	091400	2021077	1364	1364	1364	1364	0
646	20250213	091300	2021077	1364	1364	1364	1364	0
647	20250213	091200	2021077	1364	1380	1380	1364	541
648	20250213	091100	1280902	1389	1389	1389	1389	0
649	20250213	091000	1280902	1389	1400	1400	1389	760
650	20250213	090900	225150	1391	1391	1391	1391	50
651	20250213	090800	155600	1400	1400	1400	1400	20
652	20250213	090700	127600	1400	1400	1400	1400	0
653	20250213	090600	127600	1400	1400	1400	1400	40
654	20250213	090500	71600	1400	1400	1400	1400	0
655	20250213	090400	71600	1400	1400	1400	1400	0
656	20250213	090300	71600	1400	1400	1400	1400	0
657	20250213	090200	71600	1400	1400	1400	1400	1
658	20250213	090100	70200	1400	1400	1400	1400	0
659	20250213	090000	70200	1400	1400	1400	1400	10