KissMeData/263050/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	210100	184288181	1853	1853	1853	1853	201
3	20250211	210000	184288181	1853	1853	1853	1853	0
4	20250211	205900	184288181	1853	1853	1853	1853	0
5	20250211	205800	184288181	1853	1853	1853	1853	0
6	20250211	205700	184288181	1853	1853	1853	1853	0
7	20250211	205600	184288181	1853	1853	1853	1853	0
8	20250211	205500	184288181	1853	1853	1853	1853	0
9	20250211	205400	184288181	1853	1853	1853	1853	0
10	20250211	205300	184288181	1853	1853	1853	1853	0
11	20250211	205200	184288181	1853	1853	1853	1853	0
12	20250211	205100	184288181	1853	1853	1853	1853	0
13	20250211	205000	184288181	1853	1853	1853	1853	0
14	20250211	204900	184288181	1853	1853	1853	1853	0
15	20250211	204800	184288181	1853	1853	1853	1853	0
16	20250211	204700	184288181	1853	1853	1853	1853	0
17	20250211	204600	184288181	1853	1853	1853	1853	0
18	20250211	204500	184288181	1853	1853	1853	1853	0
19	20250211	204400	184288181	1853	1853	1853	1853	0
20	20250211	204300	184288181	1853	1853	1853	1853	0
21	20250211	204200	184288181	1853	1853	1853	1853	0
22	20250211	204100	184288181	1853	1853	1853	1853	0
23	20250211	204000	184288181	1853	1853	1853	1853	0
24	20250211	203900	184288181	1853	1853	1853	1853	0
25	20250211	203800	184288181	1853	1853	1853	1853	0
26	20250211	203700	184288181	1853	1853	1853	1853	0
27	20250211	203600	184288181	1853	1853	1853	1853	0
28	20250211	203500	184288181	1853	1853	1853	1853	0
29	20250211	203400	184288181	1853	1853	1853	1853	0
30	20250211	203300	184288181	1853	1853	1853	1853	0
31	20250211	203200	184288181	1853	1853	1853	1853	0
32	20250211	203100	184288181	1853	1853	1853	1853	201
33	20250211	203000	184288181	1853	1853	1853	1853	0
34	20250211	202900	184288181	1853	1853	1853	1853	0
35	20250211	202800	184288181	1853	1853	1853	1853	0
36	20250211	202700	184288181	1853	1853	1853	1853	0
37	20250211	202600	184288181	1853	1853	1853	1853	0
38	20250211	202500	184288181	1853	1853	1853	1853	0
39	20250211	202400	184288181	1853	1853	1853	1853	0
40	20250211	202300	184288181	1853	1853	1853	1853	0
41	20250211	202200	184288181	1853	1853	1853	1853	0
42	20250211	202100	184288181	1853	1853	1853	1853	0
43	20250211	202000	184288181	1853	1853	1853	1853	0
44	20250211	201900	184288181	1853	1853	1853	1853	0
45	20250211	201800	184288181	1853	1853	1853	1853	0
46	20250211	201700	184288181	1853	1853	1853	1853	0
47	20250211	201600	184288181	1853	1853	1853	1853	0
48	20250211	201500	184288181	1853	1853	1853	1853	0
49	20250211	201400	184288181	1853	1853	1853	1853	0
50	20250211	201300	184288181	1853	1853	1853	1853	0
51	20250211	201200	184288181	1853	1853	1853	1853	0
52	20250211	201100	184288181	1853	1853	1853	1853	0
53	20250211	201000	184288181	1853	1853	1853	1853	0
54	20250211	200900	184288181	1853	1853	1853	1853	0
55	20250211	200800	184288181	1853	1853	1853	1853	0
56	20250211	200700	184288181	1853	1853	1853	1853	0
57	20250211	200600	184288181	1853	1853	1853	1853	0
58	20250211	200500	184288181	1853	1853	1853	1853	0
59	20250211	200400	184288181	1853	1853	1853	1853	0
60	20250211	200300	184288181	1853	1853	1853	1853	0
61	20250211	200200	184288181	1853	1853	1853	1853	0
62	20250211	200100	184288181	1853	1853	1853	1853	201
63	20250211	200000	184288181	1853	1853	1853	1853	0
64	20250211	195900	184288181	1853	1853	1853	1853	0
65	20250211	195800	184288181	1853	1853	1853	1853	0
66	20250211	195700	184288181	1853	1853	1853	1853	0
67	20250211	195600	184288181	1853	1853	1853	1853	0
68	20250211	195500	184288181	1853	1853	1853	1853	0
69	20250211	195400	184288181	1853	1853	1853	1853	0
70	20250211	195300	184288181	1853	1853	1853	1853	0
71	20250211	195200	184288181	1853	1853	1853	1853	0
72	20250211	195100	184288181	1853	1853	1853	1853	0
73	20250211	195000	184288181	1853	1853	1853	1853	0
74	20250211	194900	184288181	1853	1853	1853	1853	0
75	20250211	194800	184288181	1853	1853	1853	1853	0
76	20250211	194700	184288181	1853	1853	1853	1853	0
77	20250211	194600	184288181	1853	1853	1853	1853	0
78	20250211	194500	184288181	1853	1853	1853	1853	0
79	20250211	194400	184288181	1853	1853	1853	1853	0
80	20250211	194300	184288181	1853	1853	1853	1853	0
81	20250211	194200	184288181	1853	1853	1853	1853	0
82	20250211	194100	184288181	1853	1853	1853	1853	0
83	20250211	194000	184288181	1853	1853	1853	1853	0
84	20250211	193900	184288181	1853	1853	1853	1853	0
85	20250211	193800	184288181	1853	1853	1853	1853	0
86	20250211	193700	184288181	1853	1853	1853	1853	0
87	20250211	193600	184288181	1853	1853	1853	1853	0
88	20250211	193500	184288181	1853	1853	1853	1853	0
89	20250211	193400	184288181	1853	1853	1853	1853	0
90	20250211	193300	184288181	1853	1853	1853	1853	0
91	20250211	193200	184288181	1853	1853	1853	1853	0
92	20250211	193100	184288181	1853	1853	1853	1853	201
93	20250211	193000	184288181	1853	1853	1853	1853	0
94	20250211	192900	184288181	1853	1853	1853	1853	0
95	20250211	192800	184288181	1853	1853	1853	1853	0
96	20250211	192700	184288181	1853	1853	1853	1853	0
97	20250211	192600	184288181	1853	1853	1853	1853	0
98	20250211	192500	184288181	1853	1853	1853	1853	0
99	20250211	192400	184288181	1853	1853	1853	1853	0
100	20250211	192300	184288181	1853	1853	1853	1853	0
101	20250211	192200	184288181	1853	1853	1853	1853	0
102	20250211	192100	184288181	1853	1853	1853	1853	0
103	20250211	192000	184288181	1853	1853	1853	1853	0
104	20250211	191900	184288181	1853	1853	1853	1853	0
105	20250211	191800	184288181	1853	1853	1853	1853	0
106	20250211	191700	184288181	1853	1853	1853	1853	0
107	20250211	191600	184288181	1853	1853	1853	1853	0
108	20250211	191500	184288181	1853	1853	1853	1853	0
109	20250211	191400	184288181	1853	1853	1853	1853	0
110	20250211	191300	184288181	1853	1853	1853	1853	0
111	20250211	191200	184288181	1853	1853	1853	1853	0
112	20250211	191100	184288181	1853	1853	1853	1853	0
113	20250211	191000	184288181	1853	1853	1853	1853	0
114	20250211	190900	184288181	1853	1853	1853	1853	0
115	20250211	190800	184288181	1853	1853	1853	1853	0
116	20250211	190700	184288181	1853	1853	1853	1853	0
117	20250211	190600	184288181	1853	1853	1853	1853	0
118	20250211	190500	184288181	1853	1853	1853	1853	0
119	20250211	190400	184288181	1853	1853	1853	1853	0
120	20250211	190300	184288181	1853	1853	1853	1853	0
121	20250211	190200	184288181	1853	1853	1853	1853	0
122	20250211	190100	184288181	1853	1853	1853	1853	201
123	20250211	190000	184288181	1853	1853	1853	1853	0
124	20250211	185900	184288181	1853	1853	1853	1853	0
125	20250211	185800	184288181	1853	1853	1853	1853	0
126	20250211	185700	184288181	1853	1853	1853	1853	0
127	20250211	185600	184288181	1853	1853	1853	1853	0
128	20250211	185500	184288181	1853	1853	1853	1853	0
129	20250211	185400	184288181	1853	1853	1853	1853	0
130	20250211	185300	184288181	1853	1853	1853	1853	0
131	20250211	185200	184288181	1853	1853	1853	1853	0
132	20250211	185100	184288181	1853	1853	1853	1853	0
133	20250211	185000	184288181	1853	1853	1853	1853	0
134	20250211	184900	184288181	1853	1853	1853	1853	0
135	20250211	184800	184288181	1853	1853	1853	1853	0
136	20250211	184700	184288181	1853	1853	1853	1853	0
137	20250211	184600	184288181	1853	1853	1853	1853	0
138	20250211	184500	184288181	1853	1853	1853	1853	0
139	20250211	184400	184288181	1853	1853	1853	1853	0
140	20250211	184300	184288181	1853	1853	1853	1853	0
141	20250211	184200	184288181	1853	1853	1853	1853	0
142	20250211	184100	184288181	1853	1853	1853	1853	0
143	20250211	184000	184288181	1853	1853	1853	1853	0
144	20250211	183900	184288181	1853	1853	1853	1853	0
145	20250211	183800	184288181	1853	1853	1853	1853	0
146	20250211	183700	184288181	1853	1853	1853	1853	0
147	20250211	183600	184288181	1853	1853	1853	1853	0
148	20250211	183500	184288181	1853	1853	1853	1853	0
149	20250211	183400	184288181	1853	1853	1853	1853	0
150	20250211	183300	184288181	1853	1853	1853	1853	0
151	20250211	183200	184288181	1853	1853	1853	1853	0
152	20250211	183100	184288181	1853	1853	1853	1853	201
153	20250211	183000	184288181	1853	1853	1853	1853	0
154	20250211	182900	184288181	1853	1853	1853	1853	0
155	20250211	182800	184288181	1853	1853	1853	1853	0
156	20250211	182700	184288181	1853	1853	1853	1853	0
157	20250211	182600	184288181	1853	1853	1853	1853	0
158	20250211	182500	184288181	1853	1853	1853	1853	0
159	20250211	182400	184288181	1853	1853	1853	1853	0
160	20250211	182300	184288181	1853	1853	1853	1853	0
161	20250211	182200	184288181	1853	1853	1853	1853	0
162	20250211	182100	184288181	1853	1853	1853	1853	0
163	20250211	182000	184288181	1853	1853	1853	1853	0
164	20250211	181900	184288181	1853	1853	1853	1853	0
165	20250211	181800	184288181	1853	1853	1853	1853	0
166	20250211	181700	184288181	1853	1853	1853	1853	0
167	20250211	181600	184288181	1853	1853	1853	1853	0
168	20250211	181500	184288181	1853	1853	1853	1853	0
169	20250211	181400	184288181	1853	1853	1853	1853	0
170	20250211	181300	184288181	1853	1853	1853	1853	0
171	20250211	181200	184288181	1853	1853	1853	1853	0
172	20250211	181100	184288181	1853	1853	1853	1853	0
173	20250211	181000	184288181	1853	1853	1853	1853	0
174	20250211	180900	184288181	1853	1853	1853	1853	0
175	20250211	180800	184288181	1853	1853	1853	1853	0
176	20250211	180700	184288181	1853	1853	1853	1853	0
177	20250211	180600	184288181	1853	1853	1853	1853	0
178	20250211	180500	184288181	1853	1853	1853	1853	0
179	20250211	180400	184288181	1853	1853	1853	1853	0
180	20250211	180300	184288181	1853	1853	1853	1853	0
181	20250211	180200	184288181	1853	1853	1853	1853	0
182	20250211	180100	184288181	1853	1853	1853	1853	201
183	20250211	180000	184288181	1853	1853	1853	1853	0
184	20250211	175900	184288181	1853	1853	1853	1853	0
185	20250211	175800	184288181	1853	1853	1853	1853	0
186	20250211	175700	184288181	1853	1853	1853	1853	0
187	20250211	175600	184288181	1853	1853	1853	1853	0
188	20250211	175500	184288181	1853	1853	1853	1853	0
189	20250211	175400	184288181	1853	1853	1853	1853	0
190	20250211	175300	184288181	1853	1853	1853	1853	0
191	20250211	175200	184288181	1853	1853	1853	1853	0
192	20250211	175100	184288181	1853	1853	1853	1853	0
193	20250211	175000	184288181	1853	1853	1853	1853	0
194	20250211	174900	184288181	1853	1853	1853	1853	0
195	20250211	174800	184288181	1853	1853	1853	1853	0
196	20250211	174700	184288181	1853	1853	1853	1853	0
197	20250211	174600	184288181	1853	1853	1853	1853	0
198	20250211	174500	184288181	1853	1853	1853	1853	0
199	20250211	174400	184288181	1853	1853	1853	1853	0
200	20250211	174300	184288181	1853	1853	1853	1853	0
201	20250211	174200	184288181	1853	1853	1853	1853	0
202	20250211	174100	184288181	1853	1853	1853	1853	0
203	20250211	174000	184288181	1853	1853	1853	1853	0
204	20250211	173900	184288181	1853	1853	1853	1853	0
205	20250211	173800	184288181	1853	1853	1853	1853	0
206	20250211	173700	184288181	1853	1853	1853	1853	0
207	20250211	173600	184288181	1853	1853	1853	1853	0
208	20250211	173500	184288181	1853	1853	1853	1853	0
209	20250211	173400	184288181	1853	1853	1853	1853	0
210	20250211	173300	184288181	1853	1853	1853	1853	0
211	20250211	173200	184288181	1853	1853	1853	1853	0
212	20250211	173100	184288181	1853	1853	1853	1853	201
213	20250211	173000	184288181	1853	1853	1853	1853	0
214	20250211	172900	184288181	1853	1853	1853	1853	0
215	20250211	172800	184288181	1853	1853	1853	1853	0
216	20250211	172700	184288181	1853	1853	1853	1853	0
217	20250211	172600	184288181	1853	1853	1853	1853	0
218	20250211	172500	184288181	1853	1853	1853	1853	0
219	20250211	172400	184288181	1853	1853	1853	1853	0
220	20250211	172300	184288181	1853	1853	1853	1853	0
221	20250211	172200	184288181	1853	1853	1853	1853	0
222	20250211	172100	184288181	1853	1853	1853	1853	0
223	20250211	172000	184288181	1853	1853	1853	1853	0
224	20250211	171900	184288181	1853	1853	1853	1853	0
225	20250211	171800	184288181	1853	1853	1853	1853	0
226	20250211	171700	184288181	1853	1853	1853	1853	0
227	20250211	171600	184288181	1853	1853	1853	1853	0
228	20250211	171500	184288181	1853	1853	1853	1853	0
229	20250211	171400	184288181	1853	1853	1853	1853	0
230	20250211	171300	184288181	1853	1853	1853	1853	0
231	20250211	171200	184288181	1853	1853	1853	1853	0
232	20250211	171100	184288181	1853	1853	1853	1853	0
233	20250211	171000	184288181	1853	1853	1853	1853	0
234	20250211	170900	184288181	1853	1853	1853	1853	0
235	20250211	170800	184288181	1853	1853	1853	1853	0
236	20250211	170700	184288181	1853	1853	1853	1853	0
237	20250211	170600	184288181	1853	1853	1853	1853	0
238	20250211	170500	184288181	1853	1853	1853	1853	0
239	20250211	170400	184288181	1853	1853	1853	1853	0
240	20250211	170300	184288181	1853	1853	1853	1853	0
241	20250211	170200	184288181	1853	1853	1853	1853	0
242	20250211	170100	184288181	1853	1853	1853	1853	201
243	20250211	170000	184288181	1853	1853	1853	1853	0
244	20250211	165900	184288181	1853	1853	1853	1853	0
245	20250211	165800	184288181	1853	1853	1853	1853	0
246	20250211	165700	184288181	1853	1853	1853	1853	0
247	20250211	165600	184288181	1853	1853	1853	1853	0
248	20250211	165500	184288181	1853	1853	1853	1853	0
249	20250211	165400	184288181	1853	1853	1853	1853	0
250	20250211	165300	184288181	1853	1853	1853	1853	0
251	20250211	165200	184288181	1853	1853	1853	1853	0
252	20250211	165100	184288181	1853	1853	1853	1853	0
253	20250211	165000	184288181	1853	1853	1853	1853	0
254	20250211	164900	184288181	1853	1853	1853	1853	0
255	20250211	164800	184288181	1853	1853	1853	1853	0
256	20250211	164700	184288181	1853	1853	1853	1853	0
257	20250211	164600	184288181	1853	1853	1853	1853	0
258	20250211	164500	184288181	1853	1853	1853	1853	0
259	20250211	164400	184288181	1853	1853	1853	1853	0
260	20250211	164300	184288181	1853	1853	1853	1853	0
261	20250211	164200	184288181	1853	1853	1853	1853	0
262	20250211	164100	184288181	1853	1853	1853	1853	0
263	20250211	164000	184288181	1853	1853	1853	1853	0
264	20250211	163900	184288181	1853	1853	1853	1853	0
265	20250211	163800	184288181	1853	1853	1853	1853	0
266	20250211	163700	184288181	1853	1853	1853	1853	0
267	20250211	163600	184288181	1853	1853	1853	1853	0
268	20250211	163500	184288181	1853	1853	1853	1853	0
269	20250211	163400	184288181	1853	1853	1853	1853	0
270	20250211	163300	184288181	1853	1853	1853	1853	0
271	20250211	163200	184288181	1853	1853	1853	1853	0
272	20250211	163100	184288181	1853	1853	1853	1853	201
273	20250211	163000	184288181	1853	1853	1853	1853	0
274	20250211	162900	184288181	1853	1853	1853	1853	0
275	20250211	162800	184288181	1853	1853	1853	1853	0
276	20250211	162700	184288181	1853	1853	1853	1853	0
277	20250211	162600	184288181	1853	1853	1853	1853	0
278	20250211	162500	184288181	1853	1853	1853	1853	0
279	20250211	162400	184288181	1853	1853	1853	1853	0
280	20250211	162300	184288181	1853	1853	1853	1853	0
281	20250211	162200	184288181	1853	1853	1853	1853	0
282	20250211	162100	184288181	1853	1853	1853	1853	0
283	20250211	162000	184288181	1853	1853	1853	1853	0
284	20250211	161900	184288181	1853	1853	1853	1853	0
285	20250211	161800	184288181	1853	1853	1853	1853	0
286	20250211	161700	184288181	1853	1853	1853	1853	0
287	20250211	161600	184288181	1853	1853	1853	1853	0
288	20250211	161500	184288181	1853	1853	1853	1853	0
289	20250211	161400	184288181	1853	1853	1853	1853	0
290	20250211	161300	184288181	1853	1853	1853	1853	0
291	20250211	161200	184288181	1853	1853	1853	1853	0
292	20250211	161100	184288181	1853	1853	1853	1853	0
293	20250211	161000	184288181	1853	1853	1853	1853	0
294	20250211	160900	184288181	1853	1853	1853	1853	0
295	20250211	160800	184288181	1853	1853	1853	1853	0
296	20250211	160700	184288181	1853	1853	1853	1853	0
297	20250211	160600	184288181	1853	1853	1853	1853	0
298	20250211	160500	184288181	1853	1853	1853	1853	0
299	20250211	160400	184288181	1853	1853	1853	1853	0
300	20250211	160300	184288181	1853	1853	1853	1853	0
301	20250211	160200	184288181	1853	1853	1853	1853	0
302	20250211	160100	184288181	1853	1853	1853	1853	201
303	20250211	160000	184288181	1853	1853	1853	1853	0
304	20250211	155900	184288181	1853	1853	1853	1853	0
305	20250211	155800	184288181	1853	1853	1853	1853	0
306	20250211	155700	184288181	1853	1853	1853	1853	0
307	20250211	155600	184288181	1853	1853	1853	1853	0
308	20250211	155500	184288181	1853	1853	1853	1853	0
309	20250211	155400	184288181	1853	1853	1853	1853	0
310	20250211	155300	184288181	1853	1853	1853	1853	0
311	20250211	155200	184288181	1853	1853	1853	1853	0
312	20250211	155100	184288181	1853	1853	1853	1853	0
313	20250211	155000	184288181	1853	1853	1853	1853	0
314	20250211	154900	184288181	1853	1853	1853	1853	0
315	20250211	154800	184288181	1853	1853	1853	1853	0
316	20250211	154700	184288181	1853	1853	1853	1853	0
317	20250211	154600	184288181	1853	1853	1853	1853	0
318	20250211	154500	184288181	1853	1853	1853	1853	0
319	20250211	154400	184288181	1853	1853	1853	1853	0
320	20250211	154300	184288181	1853	1853	1853	1853	0
321	20250211	154200	184288181	1853	1853	1853	1853	0
322	20250211	154100	184288181	1853	1853	1853	1853	0
323	20250211	154000	184288181	1853	1853	1853	1853	0
324	20250211	153900	184288181	1853	1853	1853	1853	0
325	20250211	153800	184288181	1853	1853	1853	1853	0
326	20250211	153700	184288181	1853	1853	1853	1853	0
327	20250211	153600	184288181	1853	1853	1853	1853	0
328	20250211	153500	184288181	1853	1853	1853	1853	0
329	20250211	153400	184288181	1853	1853	1853	1853	0
330	20250211	153300	184288181	1853	1853	1853	1853	0
331	20250211	153200	184288181	1853	1853	1853	1853	0
332	20250211	153100	184288181	1853	1853	1853	1853	201
333	20250211	153000	184288181	1853	1853	1853	1853	201
334	20250211	152900	183915728	1853	1853	1853	1853	0
335	20250211	152800	183915728	1853	1853	1853	1853	0
336	20250211	152700	183915728	1853	1853	1853	1853	0
337	20250211	152600	183915728	1853	1853	1853	1853	0
338	20250211	152500	183915728	1853	1853	1853	1853	0
339	20250211	152400	183915728	1853	1853	1853	1853	0
340	20250211	152300	183915728	1853	1853	1853	1853	0
341	20250211	152200	183915728	1853	1853	1853	1853	0
342	20250211	152100	183915728	1853	1853	1853	1853	0
343	20250211	152000	183915728	1853	1853	1853	1853	0
344	20250211	151900	183915728	1853	1853	1853	1853	0
345	20250211	151800	183915728	1853	1853	1853	1853	401
346	20250211	151700	183172675	1868	1868	1868	1868	0
347	20250211	151600	183172675	1868	1868	1868	1868	0
348	20250211	151500	183172675	1868	1862	1868	1850	86
349	20250211	151400	183012803	1869	1869	1869	1869	0
350	20250211	151300	183012803	1869	1869	1869	1869	0
351	20250211	151200	183012803	1869	1869	1869	1869	7
352	20250211	151100	182999720	1850	1850	1850	1850	0
353	20250211	151000	182999720	1850	1850	1850	1850	3471
354	20250211	150900	176578370	1860	1861	1861	1860	13
355	20250211	150800	176554189	1860	1860	1860	1860	0
356	20250211	150700	176554189	1860	1860	1860	1860	0
357	20250211	150600	176554189	1860	1860	1860	1860	0
358	20250211	150500	176554189	1860	1860	1860	1860	0
359	20250211	150400	176554189	1860	1860	1860	1860	0
360	20250211	150300	176554189	1860	1860	1860	1860	0
361	20250211	150200	176554189	1860	1860	1860	1860	0
362	20250211	150100	176554189	1860	1860	1860	1860	0
363	20250211	150000	176554189	1860	1860	1860	1860	122
364	20250211	145900	176327269	1860	1860	1860	1860	0
365	20250211	145800	176327269	1860	1860	1860	1860	0
366	20250211	145700	176327269	1860	1860	1860	1860	0
367	20250211	145600	176327269	1860	1860	1860	1860	0
368	20250211	145500	176327269	1860	1860	1860	1860	0
369	20250211	145400	176327269	1860	1860	1860	1860	24
370	20250211	145300	176282629	1860	1860	1860	1860	0
371	20250211	145200	176282629	1860	1860	1860	1860	0
372	20250211	145100	176282629	1860	1860	1860	1860	65
373	20250211	145000	176161729	1862	1862	1862	1862	0
374	20250211	144900	176161729	1862	1862	1862	1862	953
375	20250211	144800	174387243	1870	1870	1870	1870	0
376	20250211	144700	174387243	1870	1870	1870	1870	134
377	20250211	144600	174136663	1871	1871	1871	1871	0
378	20250211	144500	174136663	1871	1871	1871	1871	0
379	20250211	144400	174136663	1871	1871	1871	1871	0
380	20250211	144300	174136663	1871	1871	1871	1871	2
381	20250211	144200	174132921	1866	1866	1866	1866	0
382	20250211	144100	174132921	1866	1866	1866	1866	100
383	20250211	144000	173946321	1866	1866	1866	1866	40
384	20250211	143900	173871681	1871	1871	1871	1861	52
385	20250211	143800	173774889	1865	1865	1865	1865	0
386	20250211	143700	173774889	1865	1865	1865	1863	463
387	20250211	143600	172911520	1873	1873	1873	1873	0
388	20250211	143500	172911520	1873	1873	1873	1873	0
389	20250211	143400	172911520	1873	1873	1873	1873	0
390	20250211	143300	172911520	1873	1873	1873	1873	0
391	20250211	143200	172911520	1873	1873	1873	1873	0
392	20250211	143100	172911520	1873	1873	1873	1873	0
393	20250211	143000	172911520	1873	1873	1873	1873	0
394	20250211	142900	172911520	1873	1873	1873	1873	0
395	20250211	142800	172911520	1873	1873	1873	1873	0
396	20250211	142700	172911520	1873	1873	1873	1873	0
397	20250211	142600	172911520	1873	1873	1873	1873	1
398	20250211	142500	172909647	1867	1867	1867	1867	12
399	20250211	142400	172887243	1873	1873	1873	1873	0
400	20250211	142300	172887243	1873	1873	1873	1873	0
401	20250211	142200	172887243	1873	1873	1873	1873	0
402	20250211	142100	172887243	1873	1873	1873	1873	0
403	20250211	142000	172887243	1873	1870	1873	1870	41
404	20250211	141900	172810458	1870	1870	1870	1870	0
405	20250211	141800	172810458	1870	1870	1870	1870	0
406	20250211	141700	172810458	1870	1870	1870	1870	88
407	20250211	141600	172645898	1870	1865	1870	1865	112
408	20250211	141500	172436958	1873	1873	1873	1873	211
409	20250211	141400	172041755	1875	1875	1875	1875	0
410	20250211	141300	172041755	1875	1875	1875	1875	0
411	20250211	141200	172041755	1875	1875	1875	1875	0
412	20250211	141100	172041755	1875	1875	1875	1875	0
413	20250211	141000	172041755	1875	1875	1875	1875	0
414	20250211	140900	172041755	1875	1875	1875	1875	0
415	20250211	140800	172041755	1875	1875	1875	1875	0
416	20250211	140700	172041755	1875	1874	1875	1874	5
417	20250211	140600	172032384	1874	1874	1874	1874	0
418	20250211	140500	172032384	1874	1874	1874	1874	1
419	20250211	140400	172030510	1863	1863	1863	1863	0
420	20250211	140300	172030510	1863	1863	1874	1863	32
421	20250211	140200	171970883	1863	1863	1863	1863	19
422	20250211	140100	171935486	1874	1869	1874	1869	735
423	20250211	140000	170558678	1870	1870	1870	1870	0
424	20250211	135900	170558678	1870	1870	1870	1870	0
425	20250211	135800	170558678	1870	1870	1870	1870	0
426	20250211	135700	170558678	1870	1870	1870	1870	0
427	20250211	135600	170558678	1870	1870	1870	1870	0
428	20250211	135500	170558678	1870	1860	1872	1860	5004
429	20250211	135400	161203210	1856	1856	1856	1856	0
430	20250211	135300	161203210	1856	1856	1856	1856	0
431	20250211	135200	161203210	1856	1856	1856	1856	50
432	20250211	135100	161110410	1855	1855	1855	1855	0
433	20250211	135000	161110410	1855	1855	1855	1855	0
434	20250211	134900	161110410	1855	1855	1855	1855	0
435	20250211	134800	161110410	1855	1855	1855	1855	0
436	20250211	134700	161110410	1855	1853	1855	1852	71
437	20250211	134600	160978865	1854	1853	1854	1853	165
438	20250211	134500	160673101	1852	1853	1853	1852	2843
439	20250211	134400	155405102	1854	1854	1854	1854	0
440	20250211	134300	155405102	1854	1852	1854	1852	14
441	20250211	134200	155379172	1852	1852	1852	1852	7
442	20250211	134100	155366208	1852	1852	1852	1852	100
443	20250211	134000	155181008	1852	1852	1852	1852	500
444	20250211	133900	154255008	1857	1857	1857	1857	0
445	20250211	133800	154255008	1857	1857	1857	1857	100
446	20250211	133700	154069308	1856	1856	1856	1856	5697
447	20250211	133600	143495676	1856	1852	1856	1852	1960
448	20250211	133500	139862079	1852	1852	1852	1852	0
449	20250211	133400	139862079	1852	1852	1852	1852	285
450	20250211	133300	139334259	1851	1851	1851	1851	111
451	20250211	133200	139128798	1850	1850	1850	1850	1999
452	20250211	133100	135430648	1849	1849	1849	1849	0
453	20250211	133000	135430648	1849	1849	1849	1849	0
454	20250211	132900	135430648	1849	1849	1849	1849	13
455	20250211	132800	135406611	1849	1849	1849	1849	0
456	20250211	132700	135406611	1849	1849	1849	1849	254
457	20250211	132600	134936965	1849	1849	1849	1849	0
458	20250211	132500	134936965	1849	1849	1849	1849	5
459	20250211	132400	134927720	1848	1848	1848	1848	0
460	20250211	132300	134927720	1848	1848	1848	1848	0
461	20250211	132200	134927720	1848	1848	1848	1848	99
462	20250211	132100	134744768	1848	1848	1848	1848	1
463	20250211	132000	134742920	1848	1848	1848	1848	499
464	20250211	131900	133820768	1848	1848	1848	1848	1
465	20250211	131800	133818920	1839	1839	1839	1839	0
466	20250211	131700	133818920	1839	1839	1839	1839	0
467	20250211	131600	133818920	1839	1839	1839	1839	0
468	20250211	131500	133818920	1839	1839	1839	1839	0
469	20250211	131400	133818920	1839	1839	1839	1839	0
470	20250211	131300	133818920	1839	1839	1839	1839	13
471	20250211	131200	133795013	1839	1839	1848	1839	2334
472	20250211	131100	129496694	1839	1839	1839	1839	0
473	20250211	131000	129496694	1839	1839	1839	1839	5
474	20250211	130900	129487499	1839	1839	1839	1839	120
475	20250211	130800	129266819	1849	1849	1849	1849	0
476	20250211	130700	129266819	1849	1849	1849	1849	0
477	20250211	130600	129266819	1849	1849	1849	1849	0
478	20250211	130500	129266819	1849	1849	1849	1849	0
479	20250211	130400	129266819	1849	1849	1849	1849	0
480	20250211	130300	129266819	1849	1849	1849	1849	0
481	20250211	130200	129266819	1849	1849	1849	1849	0
482	20250211	130100	129266819	1849	1848	1849	1848	540
483	20250211	130000	128268402	1848	1848	1848	1848	808
484	20250211	125900	126775218	1848	1848	1848	1848	0
485	20250211	125800	126775218	1848	1848	1848	1848	0
486	20250211	125700	126775218	1848	1848	1848	1848	0
487	20250211	125600	126775218	1848	1848	1848	1848	0
488	20250211	125500	126775218	1848	1848	1848	1848	0
489	20250211	125400	126775218	1848	1848	1848	1848	0
490	20250211	125300	126775218	1848	1848	1848	1848	0
491	20250211	125200	126775218	1848	1848	1848	1848	0
492	20250211	125100	126775218	1848	1848	1848	1848	5
493	20250211	125000	126765978	1847	1847	1847	1847	0
494	20250211	124900	126765978	1847	1847	1847	1847	0
495	20250211	124800	126765978	1847	1847	1847	1847	0
496	20250211	124700	126765978	1847	1847	1847	1847	0
497	20250211	124600	126765978	1847	1847	1847	1847	0
498	20250211	124500	126765978	1847	1847	1847	1847	0
499	20250211	124400	126765978	1847	1847	1847	1847	0
500	20250211	124300	126765978	1847	1846	1847	1846	1090
501	20250211	124200	124752803	1847	1847	1847	1847	0
502	20250211	124100	124752803	1847	1847	1847	1847	0
503	20250211	124000	124752803	1847	1847	1847	1847	5
504	20250211	123900	124743568	1847	1847	1847	1847	0
505	20250211	123800	124743568	1847	1847	1847	1847	0
506	20250211	123700	124743568	1847	1847	1847	1847	0
507	20250211	123600	124743568	1847	1847	1847	1847	0
508	20250211	123500	124743568	1847	1847	1847	1847	0
509	20250211	123400	124743568	1847	1847	1847	1847	0
510	20250211	123300	124743568	1847	1847	1847	1847	0
511	20250211	123200	124743568	1847	1847	1847	1847	0
512	20250211	123100	124743568	1847	1847	1847	1847	0
513	20250211	123000	124743568	1847	1847	1847	1847	0
514	20250211	122900	124743568	1847	1847	1847	1847	0
515	20250211	122800	124743568	1847	1847	1847	1847	20
516	20250211	122700	124706628	1847	1847	1847	1847	0
517	20250211	122600	124706628	1847	1847	1847	1847	0
518	20250211	122500	124706628	1847	1847	1847	1847	0
519	20250211	122400	124706628	1847	1847	1847	1847	0
520	20250211	122300	124706628	1847	1847	1847	1847	0
521	20250211	122200	124706628	1847	1847	1847	1847	1
522	20250211	122100	124704781	1836	1836	1836	1836	108
523	20250211	122000	124506493	1835	1835	1835	1835	0
524	20250211	121900	124506493	1835	1840	1840	1835	11825
525	20250211	121800	102799592	1840	1840	1840	1840	0
526	20250211	121700	102799592	1840	1840	1840	1840	0
527	20250211	121600	102799592	1840	1840	1840	1840	0
528	20250211	121500	102799592	1840	1840	1840	1840	0
529	20250211	121400	102799592	1840	1840	1840	1840	0
530	20250211	121300	102799592	1840	1840	1840	1840	0
531	20250211	121200	102799592	1840	1840	1840	1840	0
532	20250211	121100	102799592	1840	1840	1840	1840	0
533	20250211	121000	102799592	1840	1846	1846	1840	67
534	20250211	120900	102676212	1845	1845	1845	1845	0
535	20250211	120800	102676212	1845	1845	1845	1845	0
536	20250211	120700	102676212	1845	1847	1847	1845	36
537	20250211	120600	102609780	1849	1849	1849	1849	0
538	20250211	120500	102609780	1849	1849	1849	1849	5
539	20250211	120400	102600535	1847	1847	1847	1847	0
540	20250211	120300	102600535	1847	1847	1847	1847	97
541	20250211	120200	102421376	1847	1847	1847	1847	0
542	20250211	120100	102421376	1847	1847	1847	1847	0
543	20250211	120000	102421376	1847	1847	1847	1847	0
544	20250211	115900	102421376	1847	1847	1847	1847	0
545	20250211	115800	102421376	1847	1847	1847	1847	0
546	20250211	115700	102421376	1847	1847	1847	1847	0
547	20250211	115600	102421376	1847	1847	1847	1847	3
548	20250211	115500	102415835	1847	1847	1847	1847	0
549	20250211	115400	102415835	1847	1847	1847	1847	0
550	20250211	115300	102415835	1847	1847	1847	1847	0
551	20250211	115200	102415835	1847	1847	1847	1847	0
552	20250211	115100	102415835	1847	1847	1847	1847	20
553	20250211	115000	102378895	1847	1847	1847	1847	20
554	20250211	114900	102341955	1847	1847	1847	1847	0
555	20250211	114800	102341955	1847	1847	1847	1847	0
556	20250211	114700	102341955	1847	1847	1847	1847	0
557	20250211	114600	102341955	1847	1847	1847	1847	0
558	20250211	114500	102341955	1847	1847	1847	1847	0
559	20250211	114400	102341955	1847	1847	1847	1847	0
560	20250211	114300	102341955	1847	1847	1847	1847	0
561	20250211	114200	102341955	1847	1847	1847	1847	0
562	20250211	114100	102341955	1847	1847	1847	1847	0
563	20250211	114000	102341955	1847	1847	1847	1847	0
564	20250211	113900	102341955	1847	1847	1847	1847	0
565	20250211	113800	102341955	1847	1847	1847	1847	0
566	20250211	113700	102341955	1847	1847	1847	1847	50
567	20250211	113600	102249605	1847	1847	1847	1847	50
568	20250211	113500	102157255	1847	1847	1847	1847	0
569	20250211	113400	102157255	1847	1847	1847	1847	0
570	20250211	113300	102157255	1847	1847	1847	1847	0
571	20250211	113200	102157255	1847	1847	1847	1847	0
572	20250211	113100	102157255	1847	1847	1847	1847	0
573	20250211	113000	102157255	1847	1847	1847	1847	0
574	20250211	112900	102157255	1847	1847	1847	1847	0
575	20250211	112800	102157255	1847	1847	1847	1847	0
576	20250211	112700	102157255	1847	1847	1847	1847	0
577	20250211	112600	102157255	1847	1847	1847	1847	0
578	20250211	112500	102157255	1847	1847	1847	1847	0
579	20250211	112400	102157255	1847	1847	1847	1847	0
580	20250211	112300	102157255	1847	1847	1847	1847	0
581	20250211	112200	102157255	1847	1845	1847	1845	5198
582	20250211	112100	92564999	1845	1843	1845	1831	954
583	20250211	112000	90814323	1830	1830	1830	1830	0
584	20250211	111900	90814323	1830	1834	1834	1830	4000
585	20250211	111800	83490912	1835	1835	1835	1835	3000
586	20250211	111700	77985912	1844	1844	1844	1844	0
587	20250211	111600	77985912	1844	1844	1844	1844	60
588	20250211	111500	77875272	1844	1844	1844	1844	5
589	20250211	111400	77866052	1845	1845	1845	1845	0
590	20250211	111300	77866052	1845	1833	1845	1833	2935
591	20250211	111200	72471324	1823	1839	1839	1822	8638
592	20250211	111100	56698443	1839	1839	1839	1839	0
593	20250211	111000	56698443	1839	1839	1839	1839	0
594	20250211	110900	56698443	1839	1839	1839	1839	0
595	20250211	110800	56698443	1839	1839	1839	1839	0
596	20250211	110700	56698443	1839	1839	1839	1839	0
597	20250211	110600	56698443	1839	1839	1839	1839	579
598	20250211	110500	55633662	1836	1836	1836	1836	0
599	20250211	110400	55633662	1836	1836	1836	1836	100
600	20250211	110300	55450062	1836	1836	1836	1836	0
601	20250211	110200	55450062	1836	1836	1836	1836	0
602	20250211	110100	55450062	1836	1836	1836	1836	664
603	20250211	110000	54230958	1843	1843	1843	1843	0
604	20250211	105900	54230958	1843	1843	1843	1843	20
605	20250211	105800	54194098	1847	1847	1847	1847	0
606	20250211	105700	54194098	1847	1847	1847	1847	4
607	20250211	105600	54186710	1830	1830	1830	1830	0
608	20250211	105500	54186710	1830	1831	1831	1830	1531
609	20250211	105400	51384979	1850	1850	1850	1850	0
610	20250211	105300	51384979	1850	1850	1850	1850	0
611	20250211	105200	51384979	1850	1850	1850	1850	0
612	20250211	105100	51384979	1850	1849	1850	1849	11
613	20250211	105000	51364635	1849	1849	1849	1849	100
614	20250211	104900	51179735	1851	1851	1851	1851	0
615	20250211	104800	51179735	1851	1851	1851	1851	0
616	20250211	104700	51179735	1851	1850	1851	1850	50
617	20250211	104600	51087191	1827	1827	1827	1827	0
618	20250211	104500	51087191	1827	1827	1827	1827	0
619	20250211	104400	51087191	1827	1827	1827	1827	0
620	20250211	104300	51087191	1827	1828	1828	1827	1929
621	20250211	104200	47562152	1827	1843	1843	1827	3000
622	20250211	104100	42074218	1854	1854	1854	1854	0
623	20250211	104000	42074218	1854	1854	1854	1854	0
624	20250211	103900	42074218	1854	1854	1854	1854	100
625	20250211	103800	41888818	1854	1854	1854	1854	1623
626	20250211	103700	38879776	1854	1854	1854	1854	2
627	20250211	103600	38876068	1855	1855	1855	1855	0
628	20250211	103500	38876068	1855	1855	1855	1855	0
629	20250211	103400	38876068	1855	1855	1855	1855	0
630	20250211	103300	38876068	1855	1855	1855	1855	0
631	20250211	103200	38876068	1855	1855	1855	1855	205
632	20250211	103100	38495793	1840	1840	1840	1840	0
633	20250211	103000	38495793	1840	1843	1843	1840	15
634	20250211	102900	38468162	1855	1855	1855	1855	0
635	20250211	102800	38468162	1855	1855	1855	1855	6
636	20250211	102700	38457032	1855	1855	1855	1855	1
637	20250211	102600	38455177	1844	1844	1844	1844	0
638	20250211	102500	38455177	1844	1844	1844	1844	0
639	20250211	102400	38455177	1844	1853	1853	1844	1030
640	20250211	102300	36554857	1854	1854	1854	1854	1689
641	20250211	102200	33423451	1844	1844	1844	1844	0
642	20250211	102100	33423451	1844	1844	1844	1844	0
643	20250211	102000	33423451	1844	1844	1844	1844	0
644	20250211	101900	33423451	1844	1846	1846	1844	393
645	20250211	101800	32698717	1847	1847	1847	1847	109
646	20250211	101700	32497394	1847	1847	1847	1847	0
647	20250211	101600	32497394	1847	1847	1847	1847	0
648	20250211	101500	32497394	1847	1847	1847	1847	0
649	20250211	101400	32497394	1847	1847	1847	1847	0
650	20250211	101300	32497394	1847	1847	1847	1847	2
651	20250211	101200	32493700	1847	1849	1849	1847	27
652	20250211	101100	32443783	1850	1850	1850	1850	0
653	20250211	101000	32443783	1850	1850	1850	1850	100
654	20250211	100900	32258783	1855	1855	1855	1855	4
655	20250211	100800	32251363	1859	1859	1859	1859	1
656	20250211	100700	32249504	1850	1852	1852	1850	536
657	20250211	100600	31257204	1853	1855	1855	1853	181
658	20250211	100500	30921653	1860	1860	1860	1860	2
659	20250211	100400	30917933	1853	1853	1853	1853	1
660	20250211	100300	30916080	1855	1855	1855	1855	1
661	20250211	100200	30914225	1864	1864	1864	1864	0
662	20250211	100100	30914225	1864	1864	1864	1864	1
663	20250211	100000	30912361	1867	1867	1867	1867	0
664	20250211	095900	30912361	1867	1867	1867	1867	0
665	20250211	095800	30912361	1867	1867	1867	1867	0
666	20250211	095700	30912361	1867	1867	1867	1867	0
667	20250211	095600	30912361	1867	1867	1867	1867	1
668	20250211	095500	30910494	1855	1855	1855	1855	0
669	20250211	095400	30910494	1855	1855	1855	1855	512
670	20250211	095300	29960734	1856	1856	1856	1856	18
671	20250211	095200	29927326	1869	1869	1869	1869	0
672	20250211	095100	29927326	1869	1869	1869	1869	1
673	20250211	095000	29925457	1857	1857	1857	1857	0
674	20250211	094900	29925457	1857	1857	1857	1857	28
675	20250211	094800	29873461	1870	1870	1870	1870	21
676	20250211	094700	29834191	1870	1870	1870	1870	0
677	20250211	094600	29834191	1870	1870	1870	1870	0
678	20250211	094500	29834191	1870	1870	1870	1870	269
679	20250211	094400	29331161	1870	1870	1870	1870	11
680	20250211	094300	29310591	1870	1870	1870	1870	1
681	20250211	094200	29308721	1860	1870	1870	1860	513
682	20250211	094100	28349521	1870	1870	1870	1870	0
683	20250211	094000	28349521	1870	1870	1870	1870	0
684	20250211	093900	28349521	1870	1870	1870	1870	0
685	20250211	093800	28349521	1870	1870	1870	1870	0
686	20250211	093700	28349521	1870	1870	1870	1870	0
687	20250211	093600	28349521	1870	1870	1870	1870	0
688	20250211	093500	28349521	1870	1870	1870	1870	6
689	20250211	093400	28338301	1870	1870	1870	1870	0
690	20250211	093300	28338301	1870	1870	1870	1870	0
691	20250211	093200	28338301	1870	1864	1870	1864	12385
692	20250211	093100	5232890	1865	1865	1865	1865	0
693	20250211	093000	5232890	1865	1865	1865	1865	0
694	20250211	092900	5232890	1865	1865	1865	1865	0
695	20250211	092800	5232890	1865	1865	1865	1865	0
696	20250211	092700	5232890	1865	1865	1865	1865	0
697	20250211	092600	5232890	1865	1865	1865	1865	0
698	20250211	092500	5232890	1865	1860	1865	1860	1487
699	20250211	092400	2462900	1860	1860	1860	1860	0
700	20250211	092300	2462900	1860	1860	1860	1860	31
701	20250211	092200	2405240	1862	1862	1862	1862	0
702	20250211	092100	2405240	1862	1862	1862	1862	0
703	20250211	092000	2405240	1862	1862	1862	1862	1
704	20250211	091900	2403378	1837	1842	1842	1837	132
705	20250211	091800	2160796	1862	1862	1862	1862	4
706	20250211	091700	2153348	1843	1845	1845	1843	6
707	20250211	091600	2142284	1863	1863	1863	1863	0
708	20250211	091500	2142284	1863	1863	1863	1863	0
709	20250211	091400	2142284	1863	1863	1863	1863	0
710	20250211	091300	2142284	1863	1863	1863	1863	0
711	20250211	091200	2142284	1863	1863	1863	1863	2
712	20250211	091100	2138558	1863	1863	1863	1863	0
713	20250211	091000	2138558	1863	1863	1863	1863	0
714	20250211	090900	2138558	1863	1863	1863	1863	100
715	20250211	090800	1952258	1865	1865	1865	1865	0
716	20250211	090700	1952258	1865	1865	1865	1865	0
717	20250211	090600	1952258	1865	1865	1865	1865	100
718	20250211	090500	1765758	1866	1866	1866	1866	0
719	20250211	090400	1765758	1866	1866	1866	1866	0
720	20250211	090300	1765758	1866	1866	1866	1866	0
721	20250211	090200	1765758	1866	1866	1866	1866	290
722	20250211	090100	1224618	1866	1866	1866	1866	518
723	20250211	090000	258030	1830	1830	1830	1830	141