KissMeData/101390/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	201200	104269783	1560	1560	1560	1560	953
3	20250212	201100	104269783	1560	1560	1560	1560	0
4	20250212	201000	104269783	1560	1560	1560	1560	0
5	20250212	200900	104269783	1560	1560	1560	1560	0
6	20250212	200800	104269783	1560	1560	1560	1560	0
7	20250212	200700	104269783	1560	1560	1560	1560	0
8	20250212	200600	104269783	1560	1560	1560	1560	0
9	20250212	200500	104269783	1560	1560	1560	1560	0
10	20250212	200400	104269783	1560	1560	1560	1560	0
11	20250212	200300	104269783	1560	1560	1560	1560	0
12	20250212	200200	104269783	1560	1560	1560	1560	0
13	20250212	200100	104269783	1560	1560	1560	1560	0
14	20250212	200000	104269783	1560	1560	1560	1560	0
15	20250212	195900	104269783	1560	1560	1560	1560	0
16	20250212	195800	104269783	1560	1560	1560	1560	0
17	20250212	195700	104269783	1560	1560	1560	1560	0
18	20250212	195600	104269783	1560	1560	1560	1560	0
19	20250212	195500	104269783	1560	1560	1560	1560	0
20	20250212	195400	104269783	1560	1560	1560	1560	0
21	20250212	195300	104269783	1560	1560	1560	1560	0
22	20250212	195200	104269783	1560	1560	1560	1560	0
23	20250212	195100	104269783	1560	1560	1560	1560	0
24	20250212	195000	104269783	1560	1560	1560	1560	0
25	20250212	194900	104269783	1560	1560	1560	1560	0
26	20250212	194800	104269783	1560	1560	1560	1560	0
27	20250212	194700	104269783	1560	1560	1560	1560	0
28	20250212	194600	104269783	1560	1560	1560	1560	0
29	20250212	194500	104269783	1560	1560	1560	1560	0
30	20250212	194400	104269783	1560	1560	1560	1560	0
31	20250212	194300	104269783	1560	1560	1560	1560	0
32	20250212	194200	104269783	1560	1560	1560	1560	953
33	20250212	194100	104269783	1560	1560	1560	1560	0
34	20250212	194000	104269783	1560	1560	1560	1560	0
35	20250212	193900	104269783	1560	1560	1560	1560	0
36	20250212	193800	104269783	1560	1560	1560	1560	0
37	20250212	193700	104269783	1560	1560	1560	1560	0
38	20250212	193600	104269783	1560	1560	1560	1560	0
39	20250212	193500	104269783	1560	1560	1560	1560	0
40	20250212	193400	104269783	1560	1560	1560	1560	0
41	20250212	193300	104269783	1560	1560	1560	1560	0
42	20250212	193200	104269783	1560	1560	1560	1560	0
43	20250212	193100	104269783	1560	1560	1560	1560	0
44	20250212	193000	104269783	1560	1560	1560	1560	0
45	20250212	192900	104269783	1560	1560	1560	1560	0
46	20250212	192800	104269783	1560	1560	1560	1560	0
47	20250212	192700	104269783	1560	1560	1560	1560	0
48	20250212	192600	104269783	1560	1560	1560	1560	0
49	20250212	192500	104269783	1560	1560	1560	1560	0
50	20250212	192400	104269783	1560	1560	1560	1560	0
51	20250212	192300	104269783	1560	1560	1560	1560	0
52	20250212	192200	104269783	1560	1560	1560	1560	0
53	20250212	192100	104269783	1560	1560	1560	1560	0
54	20250212	192000	104269783	1560	1560	1560	1560	0
55	20250212	191900	104269783	1560	1560	1560	1560	0
56	20250212	191800	104269783	1560	1560	1560	1560	0
57	20250212	191700	104269783	1560	1560	1560	1560	0
58	20250212	191600	104269783	1560	1560	1560	1560	0
59	20250212	191500	104269783	1560	1560	1560	1560	0
60	20250212	191400	104269783	1560	1560	1560	1560	0
61	20250212	191300	104269783	1560	1560	1560	1560	0
62	20250212	191200	104269783	1560	1560	1560	1560	953
63	20250212	191100	104269783	1560	1560	1560	1560	0
64	20250212	191000	104269783	1560	1560	1560	1560	0
65	20250212	190900	104269783	1560	1560	1560	1560	0
66	20250212	190800	104269783	1560	1560	1560	1560	0
67	20250212	190700	104269783	1560	1560	1560	1560	0
68	20250212	190600	104269783	1560	1560	1560	1560	0
69	20250212	190500	104269783	1560	1560	1560	1560	0
70	20250212	190400	104269783	1560	1560	1560	1560	0
71	20250212	190300	104269783	1560	1560	1560	1560	0
72	20250212	190200	104269783	1560	1560	1560	1560	0
73	20250212	190100	104269783	1560	1560	1560	1560	0
74	20250212	190000	104269783	1560	1560	1560	1560	0
75	20250212	185900	104269783	1560	1560	1560	1560	0
76	20250212	185800	104269783	1560	1560	1560	1560	0
77	20250212	185700	104269783	1560	1560	1560	1560	0
78	20250212	185600	104269783	1560	1560	1560	1560	0
79	20250212	185500	104269783	1560	1560	1560	1560	0
80	20250212	185400	104269783	1560	1560	1560	1560	0
81	20250212	185300	104269783	1560	1560	1560	1560	0
82	20250212	185200	104269783	1560	1560	1560	1560	0
83	20250212	185100	104269783	1560	1560	1560	1560	0
84	20250212	185000	104269783	1560	1560	1560	1560	0
85	20250212	184900	104269783	1560	1560	1560	1560	0
86	20250212	184800	104269783	1560	1560	1560	1560	0
87	20250212	184700	104269783	1560	1560	1560	1560	0
88	20250212	184600	104269783	1560	1560	1560	1560	0
89	20250212	184500	104269783	1560	1560	1560	1560	0
90	20250212	184400	104269783	1560	1560	1560	1560	0
91	20250212	184300	104269783	1560	1560	1560	1560	0
92	20250212	184200	104269783	1560	1560	1560	1560	953
93	20250212	184100	104269783	1560	1560	1560	1560	0
94	20250212	184000	104269783	1560	1560	1560	1560	0
95	20250212	183900	104269783	1560	1560	1560	1560	0
96	20250212	183800	104269783	1560	1560	1560	1560	0
97	20250212	183700	104269783	1560	1560	1560	1560	0
98	20250212	183600	104269783	1560	1560	1560	1560	0
99	20250212	183500	104269783	1560	1560	1560	1560	0
100	20250212	183400	104269783	1560	1560	1560	1560	0
101	20250212	183300	104269783	1560	1560	1560	1560	0
102	20250212	183200	104269783	1560	1560	1560	1560	0
103	20250212	183100	104269783	1560	1560	1560	1560	0
104	20250212	183000	104269783	1560	1560	1560	1560	0
105	20250212	182900	104269783	1560	1560	1560	1560	0
106	20250212	182800	104269783	1560	1560	1560	1560	0
107	20250212	182700	104269783	1560	1560	1560	1560	0
108	20250212	182600	104269783	1560	1560	1560	1560	0
109	20250212	182500	104269783	1560	1560	1560	1560	0
110	20250212	182400	104269783	1560	1560	1560	1560	0
111	20250212	182300	104269783	1560	1560	1560	1560	0
112	20250212	182200	104269783	1560	1560	1560	1560	0
113	20250212	182100	104269783	1560	1560	1560	1560	0
114	20250212	182000	104269783	1560	1560	1560	1560	0
115	20250212	181900	104269783	1560	1560	1560	1560	0
116	20250212	181800	104269783	1560	1560	1560	1560	0
117	20250212	181700	104269783	1560	1560	1560	1560	0
118	20250212	181600	104269783	1560	1560	1560	1560	0
119	20250212	181500	104269783	1560	1560	1560	1560	0
120	20250212	181400	104269783	1560	1560	1560	1560	0
121	20250212	181300	104269783	1560	1560	1560	1560	0
122	20250212	181200	104269783	1560	1560	1560	1560	953
123	20250212	181100	104269783	1560	1560	1560	1560	0
124	20250212	181000	104269783	1560	1560	1560	1560	0
125	20250212	180900	104269783	1560	1560	1560	1560	0
126	20250212	180800	104269783	1560	1560	1560	1560	0
127	20250212	180700	104269783	1560	1560	1560	1560	0
128	20250212	180600	104269783	1560	1560	1560	1560	0
129	20250212	180500	104269783	1560	1560	1560	1560	0
130	20250212	180400	104269783	1560	1560	1560	1560	0
131	20250212	180300	104269783	1560	1560	1560	1560	0
132	20250212	180200	104269783	1560	1560	1560	1560	0
133	20250212	180100	104269783	1560	1560	1560	1560	0
134	20250212	180000	104269783	1560	1560	1560	1560	0
135	20250212	175900	104269783	1560	1560	1560	1560	0
136	20250212	175800	104269783	1560	1560	1560	1560	0
137	20250212	175700	104269783	1560	1560	1560	1560	0
138	20250212	175600	104269783	1560	1560	1560	1560	0
139	20250212	175500	104269783	1560	1560	1560	1560	0
140	20250212	175400	104269783	1560	1560	1560	1560	0
141	20250212	175300	104269783	1560	1560	1560	1560	0
142	20250212	175200	104269783	1560	1560	1560	1560	0
143	20250212	175100	104269783	1560	1560	1560	1560	0
144	20250212	175000	104269783	1560	1560	1560	1560	0
145	20250212	174900	104269783	1560	1560	1560	1560	0
146	20250212	174800	104269783	1560	1560	1560	1560	0
147	20250212	174700	104269783	1560	1560	1560	1560	0
148	20250212	174600	104269783	1560	1560	1560	1560	0
149	20250212	174500	104269783	1560	1560	1560	1560	0
150	20250212	174400	104269783	1560	1560	1560	1560	0
151	20250212	174300	104269783	1560	1560	1560	1560	0
152	20250212	174200	104269783	1560	1560	1560	1560	953
153	20250212	174100	104269783	1560	1560	1560	1560	0
154	20250212	174000	104269783	1560	1560	1560	1560	0
155	20250212	173900	104269783	1560	1560	1560	1560	0
156	20250212	173800	104269783	1560	1560	1560	1560	0
157	20250212	173700	104269783	1560	1560	1560	1560	0
158	20250212	173600	104269783	1560	1560	1560	1560	0
159	20250212	173500	104269783	1560	1560	1560	1560	0
160	20250212	173400	104269783	1560	1560	1560	1560	0
161	20250212	173300	104269783	1560	1560	1560	1560	0
162	20250212	173200	104269783	1560	1560	1560	1560	0
163	20250212	173100	104269783	1560	1560	1560	1560	0
164	20250212	173000	104269783	1560	1560	1560	1560	0
165	20250212	172900	104269783	1560	1560	1560	1560	0
166	20250212	172800	104269783	1560	1560	1560	1560	0
167	20250212	172700	104269783	1560	1560	1560	1560	0
168	20250212	172600	104269783	1560	1560	1560	1560	0
169	20250212	172500	104269783	1560	1560	1560	1560	0
170	20250212	172400	104269783	1560	1560	1560	1560	0
171	20250212	172300	104269783	1560	1560	1560	1560	0
172	20250212	172200	104269783	1560	1560	1560	1560	0
173	20250212	172100	104269783	1560	1560	1560	1560	0
174	20250212	172000	104269783	1560	1560	1560	1560	0
175	20250212	171900	104269783	1560	1560	1560	1560	0
176	20250212	171800	104269783	1560	1560	1560	1560	0
177	20250212	171700	104269783	1560	1560	1560	1560	0
178	20250212	171600	104269783	1560	1560	1560	1560	0
179	20250212	171500	104269783	1560	1560	1560	1560	0
180	20250212	171400	104269783	1560	1560	1560	1560	0
181	20250212	171300	104269783	1560	1560	1560	1560	0
182	20250212	171200	104269783	1560	1560	1560	1560	953
183	20250212	171100	104269783	1560	1560	1560	1560	0
184	20250212	171000	104269783	1560	1560	1560	1560	0
185	20250212	170900	104269783	1560	1560	1560	1560	0
186	20250212	170800	104269783	1560	1560	1560	1560	0
187	20250212	170700	104269783	1560	1560	1560	1560	0
188	20250212	170600	104269783	1560	1560	1560	1560	0
189	20250212	170500	104269783	1560	1560	1560	1560	0
190	20250212	170400	104269783	1560	1560	1560	1560	0
191	20250212	170300	104269783	1560	1560	1560	1560	0
192	20250212	170200	104269783	1560	1560	1560	1560	0
193	20250212	170100	104269783	1560	1560	1560	1560	0
194	20250212	170000	104269783	1560	1560	1560	1560	0
195	20250212	165900	104269783	1560	1560	1560	1560	0
196	20250212	165800	104269783	1560	1560	1560	1560	0
197	20250212	165700	104269783	1560	1560	1560	1560	0
198	20250212	165600	104269783	1560	1560	1560	1560	0
199	20250212	165500	104269783	1560	1560	1560	1560	0
200	20250212	165400	104269783	1560	1560	1560	1560	0
201	20250212	165300	104269783	1560	1560	1560	1560	0
202	20250212	165200	104269783	1560	1560	1560	1560	0
203	20250212	165100	104269783	1560	1560	1560	1560	0
204	20250212	165000	104269783	1560	1560	1560	1560	0
205	20250212	164900	104269783	1560	1560	1560	1560	0
206	20250212	164800	104269783	1560	1560	1560	1560	0
207	20250212	164700	104269783	1560	1560	1560	1560	0
208	20250212	164600	104269783	1560	1560	1560	1560	0
209	20250212	164500	104269783	1560	1560	1560	1560	0
210	20250212	164400	104269783	1560	1560	1560	1560	0
211	20250212	164300	104269783	1560	1560	1560	1560	0
212	20250212	164200	104269783	1560	1560	1560	1560	953
213	20250212	164100	104269783	1560	1560	1560	1560	0
214	20250212	164000	104269783	1560	1560	1560	1560	0
215	20250212	163900	104269783	1560	1560	1560	1560	0
216	20250212	163800	104269783	1560	1560	1560	1560	0
217	20250212	163700	104269783	1560	1560	1560	1560	0
218	20250212	163600	104269783	1560	1560	1560	1560	0
219	20250212	163500	104269783	1560	1560	1560	1560	0
220	20250212	163400	104269783	1560	1560	1560	1560	0
221	20250212	163300	104269783	1560	1560	1560	1560	0
222	20250212	163200	104269783	1560	1560	1560	1560	0
223	20250212	163100	104269783	1560	1560	1560	1560	0
224	20250212	163000	104269783	1560	1560	1560	1560	0
225	20250212	162900	104269783	1560	1560	1560	1560	0
226	20250212	162800	104269783	1560	1560	1560	1560	0
227	20250212	162700	104269783	1560	1560	1560	1560	0
228	20250212	162600	104269783	1560	1560	1560	1560	0
229	20250212	162500	104269783	1560	1560	1560	1560	0
230	20250212	162400	104269783	1560	1560	1560	1560	0
231	20250212	162300	104269783	1560	1560	1560	1560	0
232	20250212	162200	104269783	1560	1560	1560	1560	0
233	20250212	162100	104269783	1560	1560	1560	1560	0
234	20250212	162000	104269783	1560	1560	1560	1560	0
235	20250212	161900	104269783	1560	1560	1560	1560	0
236	20250212	161800	104269783	1560	1560	1560	1560	0
237	20250212	161700	104269783	1560	1560	1560	1560	0
238	20250212	161600	104269783	1560	1560	1560	1560	0
239	20250212	161500	104269783	1560	1560	1560	1560	0
240	20250212	161400	104269783	1560	1560	1560	1560	0
241	20250212	161300	104269783	1560	1560	1560	1560	0
242	20250212	161200	104269783	1560	1560	1560	1560	953
243	20250212	161100	104269783	1560	1560	1560	1560	0
244	20250212	161000	104269783	1560	1560	1560	1560	0
245	20250212	160900	104269783	1560	1560	1560	1560	0
246	20250212	160800	104269783	1560	1560	1560	1560	0
247	20250212	160700	104269783	1560	1560	1560	1560	0
248	20250212	160600	104269783	1560	1560	1560	1560	0
249	20250212	160500	104269783	1560	1560	1560	1560	0
250	20250212	160400	104269783	1560	1560	1560	1560	0
251	20250212	160300	104269783	1560	1560	1560	1560	0
252	20250212	160200	104269783	1560	1560	1560	1560	0
253	20250212	160100	104269783	1560	1560	1560	1560	0
254	20250212	160000	104269783	1560	1560	1560	1560	0
255	20250212	155900	104269783	1560	1560	1560	1560	0
256	20250212	155800	104269783	1560	1560	1560	1560	0
257	20250212	155700	104269783	1560	1560	1560	1560	0
258	20250212	155600	104269783	1560	1560	1560	1560	0
259	20250212	155500	104269783	1560	1560	1560	1560	0
260	20250212	155400	104269783	1560	1560	1560	1560	0
261	20250212	155300	104269783	1560	1560	1560	1560	0
262	20250212	155200	104269783	1560	1560	1560	1560	0
263	20250212	155100	104269783	1560	1560	1560	1560	0
264	20250212	155000	104269783	1560	1560	1560	1560	0
265	20250212	154900	104269783	1560	1560	1560	1560	0
266	20250212	154800	104269783	1560	1560	1560	1560	0
267	20250212	154700	104269783	1560	1560	1560	1560	0
268	20250212	154600	104269783	1560	1560	1560	1560	0
269	20250212	154500	104269783	1560	1560	1560	1560	0
270	20250212	154400	104269783	1560	1560	1560	1560	0
271	20250212	154300	104269783	1560	1560	1560	1560	0
272	20250212	154200	104269783	1560	1560	1560	1560	953
273	20250212	154100	104269783	1560	1560	1560	1560	0
274	20250212	154000	104269783	1560	1560	1560	1560	0
275	20250212	153900	104269783	1560	1560	1560	1560	0
276	20250212	153800	104269783	1560	1560	1560	1560	0
277	20250212	153700	104269783	1560	1560	1560	1560	0
278	20250212	153600	104269783	1560	1560	1560	1560	0
279	20250212	153500	104269783	1560	1560	1560	1560	0
280	20250212	153400	104269783	1560	1560	1560	1560	0
281	20250212	153300	104269783	1560	1560	1560	1560	0
282	20250212	153200	104269783	1560	1560	1560	1560	0
283	20250212	153100	104269783	1560	1560	1560	1560	0
284	20250212	153000	104269783	1560	1560	1560	1560	953
285	20250212	152900	102783103	1584	1584	1584	1584	0
286	20250212	152800	102783103	1584	1584	1584	1584	0
287	20250212	152700	102783103	1584	1584	1584	1584	0
288	20250212	152600	102783103	1584	1584	1584	1584	0
289	20250212	152500	102783103	1584	1584	1584	1584	0
290	20250212	152400	102783103	1584	1584	1584	1584	0
291	20250212	152300	102783103	1584	1584	1584	1584	0
292	20250212	152200	102783103	1584	1584	1584	1584	0
293	20250212	152100	102783103	1584	1584	1584	1584	0
294	20250212	152000	102783103	1584	1584	1584	1584	0
295	20250212	151900	102783103	1584	1584	1584	1584	2
296	20250212	151800	102779935	1561	1561	1561	1561	200
297	20250212	151700	102467735	1566	1561	1566	1560	1044
298	20250212	151600	100838541	1566	1566	1566	1566	0
299	20250212	151500	100838541	1566	1566	1566	1566	0
300	20250212	151400	100838541	1566	1561	1566	1561	12
301	20250212	151300	100819804	1563	1566	1566	1563	73
302	20250212	151200	100705600	1574	1574	1574	1574	0
303	20250212	151100	100705600	1574	1567	1574	1567	2
304	20250212	151000	100702459	1587	1587	1587	1587	0
305	20250212	150900	100702459	1587	1587	1587	1587	0
306	20250212	150800	100702459	1587	1587	1587	1587	0
307	20250212	150700	100702459	1587	1587	1587	1587	0
308	20250212	150600	100702459	1587	1587	1587	1587	0
309	20250212	150500	100702459	1587	1587	1587	1587	0
310	20250212	150400	100702459	1587	1587	1587	1587	0
311	20250212	150300	100702459	1587	1587	1587	1587	0
312	20250212	150200	100702459	1587	1587	1587	1587	0
313	20250212	150100	100702459	1587	1587	1587	1587	0
314	20250212	150000	100702459	1587	1587	1587	1587	0
315	20250212	145900	100702459	1587	1587	1587	1587	12
316	20250212	145800	100683415	1568	1568	1568	1568	68
317	20250212	145700	100576791	1568	1565	1568	1562	740
318	20250212	145600	99420361	1568	1568	1568	1568	0
319	20250212	145500	99420361	1568	1568	1568	1568	0
320	20250212	145400	99420361	1568	1569	1569	1567	1936
321	20250212	145300	96384715	1577	1577	1577	1577	0
322	20250212	145200	96384715	1577	1577	1577	1577	0
323	20250212	145100	96384715	1577	1577	1577	1577	0
324	20250212	145000	96384715	1577	1577	1577	1577	1
325	20250212	144900	96383138	1568	1568	1568	1568	0
326	20250212	144800	96383138	1568	1568	1568	1568	0
327	20250212	144700	96383138	1568	1568	1568	1568	0
328	20250212	144600	96383138	1568	1568	1568	1568	0
329	20250212	144500	96383138	1568	1568	1568	1568	0
330	20250212	144400	96383138	1568	1568	1568	1568	0
331	20250212	144300	96383138	1568	1568	1568	1568	1
332	20250212	144200	96381570	1568	1568	1568	1568	0
333	20250212	144100	96381570	1568	1568	1568	1568	46
334	20250212	144000	96309442	1583	1583	1583	1583	3
335	20250212	143900	96304693	1593	1593	1593	1593	0
336	20250212	143800	96304693	1593	1593	1593	1593	0
337	20250212	143700	96304693	1593	1593	1593	1593	0
338	20250212	143600	96304693	1593	1593	1593	1593	0
339	20250212	143500	96304693	1593	1593	1593	1593	0
340	20250212	143400	96304693	1593	1593	1593	1593	0
341	20250212	143300	96304693	1593	1593	1593	1593	0
342	20250212	143200	96304693	1593	1574	1593	1568	95
343	20250212	143100	96155605	1585	1585	1585	1585	1124
344	20250212	143000	94374065	1585	1585	1585	1585	20
345	20250212	142900	94342365	1585	1585	1585	1585	0
346	20250212	142800	94342365	1585	1585	1585	1585	1
347	20250212	142700	94340780	1584	1584	1584	1584	51
348	20250212	142600	94259996	1577	1572	1577	1572	89
349	20250212	142500	94119895	1571	1571	1571	1571	0
350	20250212	142400	94119895	1571	1571	1571	1571	1
351	20250212	142300	94118324	1569	1569	1569	1569	0
352	20250212	142200	94118324	1569	1569	1569	1569	0
353	20250212	142100	94118324	1569	1569	1569	1569	0
354	20250212	142000	94118324	1569	1569	1569	1569	0
355	20250212	141900	94118324	1569	1569	1569	1569	0
356	20250212	141800	94118324	1569	1569	1569	1569	0
357	20250212	141700	94118324	1569	1569	1569	1569	0
358	20250212	141600	94118324	1569	1569	1569	1569	0
359	20250212	141500	94118324	1569	1569	1569	1569	0
360	20250212	141400	94118324	1569	1569	1569	1569	0
361	20250212	141300	94118324	1569	1569	1569	1569	1
362	20250212	141200	94116755	1569	1569	1569	1569	0
363	20250212	141100	94116755	1569	1569	1569	1569	0
364	20250212	141000	94116755	1569	1569	1569	1569	0
365	20250212	140900	94116755	1569	1569	1569	1569	0
366	20250212	140800	94116755	1569	1569	1569	1569	0
367	20250212	140700	94116755	1569	1569	1569	1569	0
368	20250212	140600	94116755	1569	1569	1569	1569	56
369	20250212	140500	94028891	1569	1569	1569	1569	0
370	20250212	140400	94028891	1569	1569	1569	1569	0
371	20250212	140300	94028891	1569	1569	1569	1569	18
372	20250212	140200	94000649	1572	1572	1572	1572	0
373	20250212	140100	94000649	1572	1569	1572	1569	77
374	20250212	140000	93879720	1571	1569	1571	1569	23
375	20250212	135900	93843627	1571	1569	1571	1568	841
376	20250212	135800	92524703	1569	1569	1569	1569	56
377	20250212	135700	92436839	1568	1569	1569	1568	44
378	20250212	135600	92367843	1570	1570	1570	1570	0
379	20250212	135500	92367843	1570	1570	1570	1570	0
380	20250212	135400	92367843	1570	1570	1570	1570	10
381	20250212	135300	92352143	1570	1570	1570	1570	10
382	20250212	135200	92336443	1571	1571	1571	1571	0
383	20250212	135100	92336443	1571	1571	1571	1571	0
384	20250212	135000	92336443	1571	1571	1571	1571	0
385	20250212	134900	92336443	1571	1571	1571	1571	0
386	20250212	134800	92336443	1571	1571	1571	1571	0
387	20250212	134700	92336443	1571	1571	1571	1571	0
388	20250212	134600	92336443	1571	1571	1571	1571	0
389	20250212	134500	92336443	1571	1571	1571	1571	0
390	20250212	134400	92336443	1571	1571	1571	1571	0
391	20250212	134300	92336443	1571	1571	1571	1571	0
392	20250212	134200	92336443	1571	1571	1571	1571	0
393	20250212	134100	92336443	1571	1571	1571	1571	0
394	20250212	134000	92336443	1571	1571	1571	1571	0
395	20250212	133900	92336443	1571	1568	1571	1568	1216
396	20250212	133800	90428239	1567	1567	1567	1567	46
397	20250212	133700	90356157	1565	1565	1565	1565	0
398	20250212	133600	90356157	1565	1565	1565	1565	0
399	20250212	133500	90356157	1565	1566	1566	1565	1447
400	20250212	133400	88091229	1566	1566	1566	1566	0
401	20250212	133300	88091229	1566	1566	1566	1566	0
402	20250212	133200	88091229	1566	1566	1566	1566	8
403	20250212	133100	88078701	1566	1566	1566	1566	1
404	20250212	133000	88077135	1566	1566	1566	1566	0
405	20250212	132900	88077135	1566	1566	1566	1566	67
406	20250212	132800	87972213	1566	1567	1567	1566	61
407	20250212	132700	87876686	1567	1567	1567	1567	33
408	20250212	132600	87824975	1567	1567	1567	1567	20
409	20250212	132500	87793635	1570	1570	1570	1570	0
410	20250212	132400	87793635	1570	1570	1570	1570	0
411	20250212	132300	87793635	1570	1570	1570	1570	0
412	20250212	132200	87793635	1570	1570	1570	1570	10
413	20250212	132100	87777935	1570	1570	1570	1570	5
414	20250212	132000	87770085	1570	1570	1570	1570	0
415	20250212	131900	87770085	1570	1570	1570	1570	0
416	20250212	131800	87770085	1570	1570	1570	1570	0
417	20250212	131700	87770085	1570	1570	1570	1570	0
418	20250212	131600	87770085	1570	1570	1570	1570	0
419	20250212	131500	87770085	1570	1570	1570	1570	0
420	20250212	131400	87770085	1570	1570	1570	1570	0
421	20250212	131300	87770085	1570	1570	1570	1570	0
422	20250212	131200	87770085	1570	1570	1570	1570	0
423	20250212	131100	87770085	1570	1570	1570	1570	0
424	20250212	131000	87770085	1570	1570	1570	1570	0
425	20250212	130900	87770085	1570	1570	1570	1570	0
426	20250212	130800	87770085	1570	1570	1570	1570	0
427	20250212	130700	87770085	1570	1570	1570	1570	0
428	20250212	130600	87770085	1570	1570	1570	1570	0
429	20250212	130500	87770085	1570	1570	1570	1570	0
430	20250212	130400	87770085	1570	1570	1570	1570	0
431	20250212	130300	87770085	1570	1570	1570	1570	0
432	20250212	130200	87770085	1570	1570	1570	1570	0
433	20250212	130100	87770085	1570	1570	1570	1570	0
434	20250212	130000	87770085	1570	1570	1570	1570	0
435	20250212	125900	87770085	1570	1570	1570	1570	0
436	20250212	125800	87770085	1570	1570	1570	1570	0
437	20250212	125700	87770085	1570	1570	1570	1570	0
438	20250212	125600	87770085	1570	1570	1570	1570	0
439	20250212	125500	87770085	1570	1570	1570	1570	0
440	20250212	125400	87770085	1570	1570	1570	1570	0
441	20250212	125300	87770085	1570	1570	1570	1570	0
442	20250212	125200	87770085	1570	1570	1570	1570	0
443	20250212	125100	87770085	1570	1570	1570	1570	289
444	20250212	125000	87316355	1570	1570	1570	1570	103
445	20250212	124900	87154645	1572	1572	1572	1572	41
446	20250212	124800	87090193	1572	1572	1572	1572	259
447	20250212	124700	86683045	1572	1572	1572	1572	0
448	20250212	124600	86683045	1572	1572	1572	1572	0
449	20250212	124500	86683045	1572	1572	1572	1572	0
450	20250212	124400	86683045	1572	1572	1572	1572	0
451	20250212	124300	86683045	1572	1572	1572	1572	0
452	20250212	124200	86683045	1572	1572	1572	1572	1
453	20250212	124100	86681473	1565	1565	1565	1565	1
454	20250212	124000	86679908	1565	1565	1565	1565	500
455	20250212	123900	85897408	1565	1565	1565	1565	0
456	20250212	123800	85897408	1565	1565	1565	1565	0
457	20250212	123700	85897408	1565	1565	1565	1565	0
458	20250212	123600	85897408	1565	1565	1565	1565	0
459	20250212	123500	85897408	1565	1565	1565	1565	0
460	20250212	123400	85897408	1565	1565	1565	1565	0
461	20250212	123300	85897408	1565	1565	1565	1565	0
462	20250212	123200	85897408	1565	1565	1565	1565	0
463	20250212	123100	85897408	1565	1565	1565	1565	0
464	20250212	123000	85897408	1565	1565	1565	1565	0
465	20250212	122900	85897408	1565	1565	1565	1565	0
466	20250212	122800	85897408	1565	1565	1565	1565	0
467	20250212	122700	85897408	1565	1565	1565	1565	32
468	20250212	122600	85847328	1565	1565	1565	1565	0
469	20250212	122500	85847328	1565	1565	1565	1565	20
470	20250212	122400	85816028	1565	1565	1565	1565	0
471	20250212	122300	85816028	1565	1565	1565	1565	0
472	20250212	122200	85816028	1565	1565	1565	1565	0
473	20250212	122100	85816028	1565	1565	1565	1565	0
474	20250212	122000	85816028	1565	1565	1565	1565	0
475	20250212	121900	85816028	1565	1565	1565	1565	0
476	20250212	121800	85816028	1565	1565	1565	1565	0
477	20250212	121700	85816028	1565	1565	1565	1565	2931
478	20250212	121600	81229013	1565	1565	1565	1565	2
479	20250212	121500	81225883	1565	1566	1566	1565	879
480	20250212	121400	79849457	1576	1576	1576	1576	1
481	20250212	121300	79847881	1576	1576	1576	1576	0
482	20250212	121200	79847881	1576	1576	1576	1576	0
483	20250212	121100	79847881	1576	1576	1576	1576	0
484	20250212	121000	79847881	1576	1576	1576	1576	1
485	20250212	120900	79846305	1576	1576	1576	1576	0
486	20250212	120800	79846305	1576	1576	1576	1576	0
487	20250212	120700	79846305	1576	1576	1576	1576	0
488	20250212	120600	79846305	1576	1576	1576	1576	0
489	20250212	120500	79846305	1576	1576	1576	1576	0
490	20250212	120400	79846305	1576	1576	1576	1576	1
491	20250212	120300	79844729	1567	1567	1567	1567	0
492	20250212	120200	79844729	1567	1567	1567	1567	0
493	20250212	120100	79844729	1567	1567	1567	1567	1
494	20250212	120000	79843162	1567	1567	1567	1567	0
495	20250212	115900	79843162	1567	1567	1567	1567	0
496	20250212	115800	79843162	1567	1568	1568	1567	2007
497	20250212	115700	76696286	1578	1578	1578	1578	0
498	20250212	115600	76696286	1578	1578	1578	1578	0
499	20250212	115500	76696286	1578	1578	1578	1578	0
500	20250212	115400	76696286	1578	1578	1578	1578	0
501	20250212	115300	76696286	1578	1578	1578	1578	0
502	20250212	115200	76696286	1578	1578	1578	1578	0
503	20250212	115100	76696286	1578	1578	1578	1578	0
504	20250212	115000	76696286	1578	1578	1578	1578	0
505	20250212	114900	76696286	1578	1578	1578	1578	0
506	20250212	114800	76696286	1578	1578	1578	1578	0
507	20250212	114700	76696286	1578	1578	1578	1578	0
508	20250212	114600	76696286	1578	1578	1578	1578	0
509	20250212	114500	76696286	1578	1578	1578	1578	0
510	20250212	114400	76696286	1578	1578	1578	1578	0
511	20250212	114300	76696286	1578	1578	1578	1578	0
512	20250212	114200	76696286	1578	1578	1578	1578	0
513	20250212	114100	76696286	1578	1578	1578	1578	0
514	20250212	114000	76696286	1578	1578	1578	1578	0
515	20250212	113900	76696286	1578	1578	1578	1578	0
516	20250212	113800	76696286	1578	1578	1578	1578	200
517	20250212	113700	76380686	1578	1578	1578	1578	0
518	20250212	113600	76380686	1578	1578	1578	1578	0
519	20250212	113500	76380686	1578	1578	1578	1578	0
520	20250212	113400	76380686	1578	1578	1578	1578	0
521	20250212	113300	76380686	1578	1578	1578	1578	0
522	20250212	113200	76380686	1578	1578	1578	1578	0
523	20250212	113100	76380686	1578	1578	1578	1578	0
524	20250212	113000	76380686	1578	1578	1578	1578	0
525	20250212	112900	76380686	1578	1578	1578	1578	0
526	20250212	112800	76380686	1578	1574	1578	1564	1342
527	20250212	112700	74272995	1579	1579	1579	1579	1
528	20250212	112600	74271416	1574	1574	1574	1574	40
529	20250212	112500	74208456	1579	1579	1579	1579	0
530	20250212	112400	74208456	1579	1579	1579	1579	0
531	20250212	112300	74208456	1579	1579	1579	1579	0
532	20250212	112200	74208456	1579	1579	1579	1579	0
533	20250212	112100	74208456	1579	1579	1579	1579	0
534	20250212	112000	74208456	1579	1579	1579	1579	0
535	20250212	111900	74208456	1579	1579	1579	1579	1
536	20250212	111800	74206877	1574	1574	1574	1574	1
537	20250212	111700	74205303	1574	1575	1575	1574	169
538	20250212	111600	73939135	1580	1580	1580	1580	0
539	20250212	111500	73939135	1580	1580	1580	1580	0
540	20250212	111400	73939135	1580	1580	1580	1580	0
541	20250212	111300	73939135	1580	1580	1580	1580	0
542	20250212	111200	73939135	1580	1580	1580	1580	1
543	20250212	111100	73937555	1575	1575	1575	1575	53
544	20250212	111000	73854080	1580	1580	1580	1580	1
545	20250212	110900	73852500	1575	1576	1576	1575	16
546	20250212	110800	73827295	1576	1576	1576	1576	2
547	20250212	110700	73824143	1576	1576	1576	1576	3
548	20250212	110600	73819415	1576	1576	1576	1576	0
549	20250212	110500	73819415	1576	1576	1576	1576	70
550	20250212	110400	73709095	1580	1580	1580	1580	1000
551	20250212	110300	72129095	1580	1580	1580	1580	0
552	20250212	110200	72129095	1580	1580	1580	1580	0
553	20250212	110100	72129095	1580	1580	1580	1580	0
554	20250212	110000	72129095	1580	1580	1580	1580	1
555	20250212	105900	72127515	1582	1582	1582	1582	0
556	20250212	105800	72127515	1582	1582	1582	1582	0
557	20250212	105700	72127515	1582	1582	1582	1582	0
558	20250212	105600	72127515	1582	1582	1582	1582	2
559	20250212	105500	72124351	1582	1582	1582	1582	2
560	20250212	105400	72121187	1582	1582	1582	1582	0
561	20250212	105300	72121187	1582	1582	1582	1582	0
562	20250212	105200	72121187	1582	1582	1582	1582	0
563	20250212	105100	72121187	1582	1582	1582	1582	0
564	20250212	105000	72121187	1582	1582	1582	1582	1
565	20250212	104900	72119605	1566	1566	1566	1566	0
566	20250212	104800	72119605	1566	1566	1566	1566	0
567	20250212	104700	72119605	1566	1566	1566	1566	0
568	20250212	104600	72119605	1566	1566	1566	1566	0
569	20250212	104500	72119605	1566	1566	1566	1566	0
570	20250212	104400	72119605	1566	1566	1566	1566	0
571	20250212	104300	72119605	1566	1566	1566	1566	1
572	20250212	104200	72118039	1564	1564	1564	1564	0
573	20250212	104100	72118039	1564	1564	1564	1564	0
574	20250212	104000	72118039	1564	1564	1564	1564	0
575	20250212	103900	72118039	1564	1564	1564	1564	0
576	20250212	103800	72118039	1564	1564	1564	1564	0
577	20250212	103700	72118039	1564	1564	1564	1564	0
578	20250212	103600	72118039	1564	1564	1564	1564	0
579	20250212	103500	72118039	1564	1564	1564	1564	50
580	20250212	103400	72039839	1569	1569	1569	1569	0
581	20250212	103300	72039839	1569	1561	1569	1561	507
582	20250212	103200	71248000	1561	1563	1563	1557	8665
583	20250212	103100	57714492	1562	1562	1562	1562	0
584	20250212	103000	57714492	1562	1562	1562	1562	0
585	20250212	102900	57714492	1562	1565	1565	1562	1650
586	20250212	102800	55134624	1569	1569	1569	1569	105
587	20250212	102700	54969879	1569	1569	1569	1569	313
588	20250212	102600	54478782	1570	1570	1570	1570	0
589	20250212	102500	54478782	1570	1570	1570	1570	0
590	20250212	102400	54478782	1570	1570	1570	1570	0
591	20250212	102300	54478782	1570	1562	1570	1562	26
592	20250212	102200	54438162	1562	1562	1562	1562	141
593	20250212	102100	54217920	1569	1569	1569	1569	200
594	20250212	102000	53904120	1569	1562	1569	1562	1050
595	20250212	101900	52263670	1563	1563	1563	1563	3
596	20250212	101800	52258981	1570	1570	1570	1570	0
597	20250212	101700	52258981	1570	1570	1570	1570	1
598	20250212	101600	52257411	1562	1564	1564	1562	5000
599	20250212	101500	44443669	1564	1574	1574	1564	1973
600	20250212	101400	41345339	1574	1581	1581	1574	3214
601	20250212	101300	36275984	1584	1584	1584	1584	0
602	20250212	101200	36275984	1584	1584	1584	1584	0
603	20250212	101100	36275984	1584	1584	1584	1584	0
604	20250212	101000	36275984	1584	1584	1584	1584	0
605	20250212	100900	36275984	1584	1584	1584	1584	0
606	20250212	100800	36275984	1584	1584	1584	1584	0
607	20250212	100700	36275984	1584	1584	1584	1584	500
608	20250212	100600	35483984	1584	1580	1584	1580	290
609	20250212	100500	35025780	1577	1577	1577	1577	1
610	20250212	100400	35024203	1580	1580	1580	1580	0
611	20250212	100300	35024203	1580	1580	1580	1580	1
612	20250212	100200	35022623	1576	1576	1576	1576	71
613	20250212	100100	34910727	1580	1580	1580	1580	0
614	20250212	100000	34910727	1580	1577	1580	1577	481
615	20250212	095900	34151423	1577	1577	1577	1577	0
616	20250212	095800	34151423	1577	1577	1577	1577	0
617	20250212	095700	34151423	1577	1577	1577	1577	0
618	20250212	095600	34151423	1577	1577	1577	1577	0
619	20250212	095500	34151423	1577	1577	1577	1577	2
620	20250212	095400	34148269	1577	1577	1577	1577	0
621	20250212	095300	34148269	1577	1577	1577	1577	214
622	20250212	095200	33810791	1577	1577	1577	1577	0
623	20250212	095100	33810791	1577	1577	1577	1577	0
624	20250212	095000	33810791	1577	1577	1577	1577	0
625	20250212	094900	33810791	1577	1577	1577	1577	0
626	20250212	094800	33810791	1577	1574	1577	1574	230
627	20250212	094700	33448575	1575	1575	1575	1575	20
628	20250212	094600	33417075	1577	1577	1577	1577	0
629	20250212	094500	33417075	1577	1575	1577	1574	116
630	20250212	094400	33234408	1575	1575	1575	1574	32
631	20250212	094300	33184014	1575	1576	1576	1575	24
632	20250212	094200	33146213	1577	1577	1577	1577	0
633	20250212	094100	33146213	1577	1577	1577	1577	0
634	20250212	094000	33146213	1577	1577	1577	1577	200
635	20250212	093900	32830813	1577	1577	1577	1577	0
636	20250212	093800	32830813	1577	1578	1578	1577	700
637	20250212	093700	31726223	1573	1573	1573	1573	10
638	20250212	093600	31710493	1573	1575	1575	1573	3246
639	20250212	093500	26598083	1580	1580	1580	1580	1
640	20250212	093400	26596503	1575	1584	1584	1575	501
641	20250212	093300	25807419	1575	1575	1575	1575	1
642	20250212	093200	25805844	1584	1584	1584	1584	0
643	20250212	093100	25805844	1584	1580	1584	1580	450
644	20250212	093000	25093178	1579	1580	1580	1579	42
645	20250212	092900	25026820	1580	1580	1580	1580	50
646	20250212	092800	24947820	1580	1579	1580	1579	121
647	20250212	092700	24756722	1580	1580	1580	1580	0
648	20250212	092600	24756722	1580	1580	1580	1580	1
649	20250212	092500	24755142	1564	1581	1581	1564	9
650	20250212	092400	24741049	1562	1562	1562	1562	500
651	20250212	092300	23960049	1562	1562	1562	1562	3000
652	20250212	092200	19274049	1562	1562	1562	1562	500
653	20250212	092100	18493049	1562	1563	1563	1562	1043
654	20250212	092000	16863490	1563	1563	1563	1563	0
655	20250212	091900	16863490	1563	1564	1564	1563	500
656	20250212	091800	16081988	1563	1574	1574	1562	710
657	20250212	091700	14970998	1573	1575	1576	1573	700
658	20250212	091600	13868873	1575	1575	1575	1575	0
659	20250212	091500	13868873	1575	1575	1575	1575	241
660	20250212	091400	13489298	1575	1575	1575	1575	112
661	20250212	091300	13312898	1575	1580	1580	1575	2521
662	20250212	091200	9340391	1580	1580	1580	1580	1730
663	20250212	091100	6606991	1580	1587	1587	1580	416
664	20250212	091000	5948569	1587	1587	1587	1587	370
665	20250212	090900	5361379	1597	1597	1597	1597	21
666	20250212	090800	5327842	1597	1598	1598	1597	16
667	20250212	090700	5302289	1587	1587	1587	1587	11
668	20250212	090600	5284832	1587	1587	1587	1587	85
669	20250212	090500	5149937	1587	1587	1587	1587	0
670	20250212	090400	5149937	1587	1598	1598	1587	1404
671	20250212	090300	2910256	1598	1598	1598	1598	50
672	20250212	090200	2830356	1598	1598	1598	1598	0
673	20250212	090100	2830356	1598	1590	1598	1590	91
674	20250212	090000	2685642	1587	1597	1597	1587	1686