KissMeData/263050/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	210100	63755021	1868	1868	1868	1868	121
3	20250212	210000	63755021	1868	1868	1868	1868	0
4	20250212	205900	63755021	1868	1868	1868	1868	0
5	20250212	205800	63755021	1868	1868	1868	1868	0
6	20250212	205700	63755021	1868	1868	1868	1868	0
7	20250212	205600	63755021	1868	1868	1868	1868	0
8	20250212	205500	63755021	1868	1868	1868	1868	0
9	20250212	205400	63755021	1868	1868	1868	1868	0
10	20250212	205300	63755021	1868	1868	1868	1868	0
11	20250212	205200	63755021	1868	1868	1868	1868	0
12	20250212	205100	63755021	1868	1868	1868	1868	0
13	20250212	205000	63755021	1868	1868	1868	1868	0
14	20250212	204900	63755021	1868	1868	1868	1868	0
15	20250212	204800	63755021	1868	1868	1868	1868	0
16	20250212	204700	63755021	1868	1868	1868	1868	0
17	20250212	204600	63755021	1868	1868	1868	1868	0
18	20250212	204500	63755021	1868	1868	1868	1868	0
19	20250212	204400	63755021	1868	1868	1868	1868	0
20	20250212	204300	63755021	1868	1868	1868	1868	0
21	20250212	204200	63755021	1868	1868	1868	1868	0
22	20250212	204100	63755021	1868	1868	1868	1868	0
23	20250212	204000	63755021	1868	1868	1868	1868	0
24	20250212	203900	63755021	1868	1868	1868	1868	0
25	20250212	203800	63755021	1868	1868	1868	1868	0
26	20250212	203700	63755021	1868	1868	1868	1868	0
27	20250212	203600	63755021	1868	1868	1868	1868	0
28	20250212	203500	63755021	1868	1868	1868	1868	0
29	20250212	203400	63755021	1868	1868	1868	1868	0
30	20250212	203300	63755021	1868	1868	1868	1868	0
31	20250212	203200	63755021	1868	1868	1868	1868	0
32	20250212	203100	63755021	1868	1868	1868	1868	121
33	20250212	203000	63755021	1868	1868	1868	1868	0
34	20250212	202900	63755021	1868	1868	1868	1868	0
35	20250212	202800	63755021	1868	1868	1868	1868	0
36	20250212	202700	63755021	1868	1868	1868	1868	0
37	20250212	202600	63755021	1868	1868	1868	1868	0
38	20250212	202500	63755021	1868	1868	1868	1868	0
39	20250212	202400	63755021	1868	1868	1868	1868	0
40	20250212	202300	63755021	1868	1868	1868	1868	0
41	20250212	202200	63755021	1868	1868	1868	1868	0
42	20250212	202100	63755021	1868	1868	1868	1868	0
43	20250212	202000	63755021	1868	1868	1868	1868	0
44	20250212	201900	63755021	1868	1868	1868	1868	0
45	20250212	201800	63755021	1868	1868	1868	1868	0
46	20250212	201700	63755021	1868	1868	1868	1868	0
47	20250212	201600	63755021	1868	1868	1868	1868	0
48	20250212	201500	63755021	1868	1868	1868	1868	0
49	20250212	201400	63755021	1868	1868	1868	1868	0
50	20250212	201300	63755021	1868	1868	1868	1868	0
51	20250212	201200	63755021	1868	1868	1868	1868	0
52	20250212	201100	63755021	1868	1868	1868	1868	0
53	20250212	201000	63755021	1868	1868	1868	1868	0
54	20250212	200900	63755021	1868	1868	1868	1868	0
55	20250212	200800	63755021	1868	1868	1868	1868	0
56	20250212	200700	63755021	1868	1868	1868	1868	0
57	20250212	200600	63755021	1868	1868	1868	1868	0
58	20250212	200500	63755021	1868	1868	1868	1868	0
59	20250212	200400	63755021	1868	1868	1868	1868	0
60	20250212	200300	63755021	1868	1868	1868	1868	0
61	20250212	200200	63755021	1868	1868	1868	1868	0
62	20250212	200100	63755021	1868	1868	1868	1868	121
63	20250212	200000	63755021	1868	1868	1868	1868	0
64	20250212	195900	63755021	1868	1868	1868	1868	0
65	20250212	195800	63755021	1868	1868	1868	1868	0
66	20250212	195700	63755021	1868	1868	1868	1868	0
67	20250212	195600	63755021	1868	1868	1868	1868	0
68	20250212	195500	63755021	1868	1868	1868	1868	0
69	20250212	195400	63755021	1868	1868	1868	1868	0
70	20250212	195300	63755021	1868	1868	1868	1868	0
71	20250212	195200	63755021	1868	1868	1868	1868	0
72	20250212	195100	63755021	1868	1868	1868	1868	0
73	20250212	195000	63755021	1868	1868	1868	1868	0
74	20250212	194900	63755021	1868	1868	1868	1868	0
75	20250212	194800	63755021	1868	1868	1868	1868	0
76	20250212	194700	63755021	1868	1868	1868	1868	0
77	20250212	194600	63755021	1868	1868	1868	1868	0
78	20250212	194500	63755021	1868	1868	1868	1868	0
79	20250212	194400	63755021	1868	1868	1868	1868	0
80	20250212	194300	63755021	1868	1868	1868	1868	0
81	20250212	194200	63755021	1868	1868	1868	1868	0
82	20250212	194100	63755021	1868	1868	1868	1868	0
83	20250212	194000	63755021	1868	1868	1868	1868	0
84	20250212	193900	63755021	1868	1868	1868	1868	0
85	20250212	193800	63755021	1868	1868	1868	1868	0
86	20250212	193700	63755021	1868	1868	1868	1868	0
87	20250212	193600	63755021	1868	1868	1868	1868	0
88	20250212	193500	63755021	1868	1868	1868	1868	0
89	20250212	193400	63755021	1868	1868	1868	1868	0
90	20250212	193300	63755021	1868	1868	1868	1868	0
91	20250212	193200	63755021	1868	1868	1868	1868	0
92	20250212	193100	63755021	1868	1868	1868	1868	121
93	20250212	193000	63755021	1868	1868	1868	1868	0
94	20250212	192900	63755021	1868	1868	1868	1868	0
95	20250212	192800	63755021	1868	1868	1868	1868	0
96	20250212	192700	63755021	1868	1868	1868	1868	0
97	20250212	192600	63755021	1868	1868	1868	1868	0
98	20250212	192500	63755021	1868	1868	1868	1868	0
99	20250212	192400	63755021	1868	1868	1868	1868	0
100	20250212	192300	63755021	1868	1868	1868	1868	0
101	20250212	192200	63755021	1868	1868	1868	1868	0
102	20250212	192100	63755021	1868	1868	1868	1868	0
103	20250212	192000	63755021	1868	1868	1868	1868	0
104	20250212	191900	63755021	1868	1868	1868	1868	0
105	20250212	191800	63755021	1868	1868	1868	1868	0
106	20250212	191700	63755021	1868	1868	1868	1868	0
107	20250212	191600	63755021	1868	1868	1868	1868	0
108	20250212	191500	63755021	1868	1868	1868	1868	0
109	20250212	191400	63755021	1868	1868	1868	1868	0
110	20250212	191300	63755021	1868	1868	1868	1868	0
111	20250212	191200	63755021	1868	1868	1868	1868	0
112	20250212	191100	63755021	1868	1868	1868	1868	0
113	20250212	191000	63755021	1868	1868	1868	1868	0
114	20250212	190900	63755021	1868	1868	1868	1868	0
115	20250212	190800	63755021	1868	1868	1868	1868	0
116	20250212	190700	63755021	1868	1868	1868	1868	0
117	20250212	190600	63755021	1868	1868	1868	1868	0
118	20250212	190500	63755021	1868	1868	1868	1868	0
119	20250212	190400	63755021	1868	1868	1868	1868	0
120	20250212	190300	63755021	1868	1868	1868	1868	0
121	20250212	190200	63755021	1868	1868	1868	1868	0
122	20250212	190100	63755021	1868	1868	1868	1868	121
123	20250212	190000	63755021	1868	1868	1868	1868	0
124	20250212	185900	63755021	1868	1868	1868	1868	0
125	20250212	185800	63755021	1868	1868	1868	1868	0
126	20250212	185700	63755021	1868	1868	1868	1868	0
127	20250212	185600	63755021	1868	1868	1868	1868	0
128	20250212	185500	63755021	1868	1868	1868	1868	0
129	20250212	185400	63755021	1868	1868	1868	1868	0
130	20250212	185300	63755021	1868	1868	1868	1868	0
131	20250212	185200	63755021	1868	1868	1868	1868	0
132	20250212	185100	63755021	1868	1868	1868	1868	0
133	20250212	185000	63755021	1868	1868	1868	1868	0
134	20250212	184900	63755021	1868	1868	1868	1868	0
135	20250212	184800	63755021	1868	1868	1868	1868	0
136	20250212	184700	63755021	1868	1868	1868	1868	0
137	20250212	184600	63755021	1868	1868	1868	1868	0
138	20250212	184500	63755021	1868	1868	1868	1868	0
139	20250212	184400	63755021	1868	1868	1868	1868	0
140	20250212	184300	63755021	1868	1868	1868	1868	0
141	20250212	184200	63755021	1868	1868	1868	1868	0
142	20250212	184100	63755021	1868	1868	1868	1868	0
143	20250212	184000	63755021	1868	1868	1868	1868	0
144	20250212	183900	63755021	1868	1868	1868	1868	0
145	20250212	183800	63755021	1868	1868	1868	1868	0
146	20250212	183700	63755021	1868	1868	1868	1868	0
147	20250212	183600	63755021	1868	1868	1868	1868	0
148	20250212	183500	63755021	1868	1868	1868	1868	0
149	20250212	183400	63755021	1868	1868	1868	1868	0
150	20250212	183300	63755021	1868	1868	1868	1868	0
151	20250212	183200	63755021	1868	1868	1868	1868	0
152	20250212	183100	63755021	1868	1868	1868	1868	121
153	20250212	183000	63755021	1868	1868	1868	1868	0
154	20250212	182900	63755021	1868	1868	1868	1868	0
155	20250212	182800	63755021	1868	1868	1868	1868	0
156	20250212	182700	63755021	1868	1868	1868	1868	0
157	20250212	182600	63755021	1868	1868	1868	1868	0
158	20250212	182500	63755021	1868	1868	1868	1868	0
159	20250212	182400	63755021	1868	1868	1868	1868	0
160	20250212	182300	63755021	1868	1868	1868	1868	0
161	20250212	182200	63755021	1868	1868	1868	1868	0
162	20250212	182100	63755021	1868	1868	1868	1868	0
163	20250212	182000	63755021	1868	1868	1868	1868	0
164	20250212	181900	63755021	1868	1868	1868	1868	0
165	20250212	181800	63755021	1868	1868	1868	1868	0
166	20250212	181700	63755021	1868	1868	1868	1868	0
167	20250212	181600	63755021	1868	1868	1868	1868	0
168	20250212	181500	63755021	1868	1868	1868	1868	0
169	20250212	181400	63755021	1868	1868	1868	1868	0
170	20250212	181300	63755021	1868	1868	1868	1868	0
171	20250212	181200	63755021	1868	1868	1868	1868	0
172	20250212	181100	63755021	1868	1868	1868	1868	0
173	20250212	181000	63755021	1868	1868	1868	1868	0
174	20250212	180900	63755021	1868	1868	1868	1868	0
175	20250212	180800	63755021	1868	1868	1868	1868	0
176	20250212	180700	63755021	1868	1868	1868	1868	0
177	20250212	180600	63755021	1868	1868	1868	1868	0
178	20250212	180500	63755021	1868	1868	1868	1868	0
179	20250212	180400	63755021	1868	1868	1868	1868	0
180	20250212	180300	63755021	1868	1868	1868	1868	0
181	20250212	180200	63755021	1868	1868	1868	1868	0
182	20250212	180100	63755021	1868	1868	1868	1868	121
183	20250212	180000	63755021	1868	1868	1868	1868	0
184	20250212	175900	63755021	1868	1868	1868	1868	0
185	20250212	175800	63755021	1868	1868	1868	1868	0
186	20250212	175700	63755021	1868	1868	1868	1868	0
187	20250212	175600	63755021	1868	1868	1868	1868	0
188	20250212	175500	63755021	1868	1868	1868	1868	0
189	20250212	175400	63755021	1868	1868	1868	1868	0
190	20250212	175300	63755021	1868	1868	1868	1868	0
191	20250212	175200	63755021	1868	1868	1868	1868	0
192	20250212	175100	63755021	1868	1868	1868	1868	0
193	20250212	175000	63755021	1868	1868	1868	1868	0
194	20250212	174900	63755021	1868	1868	1868	1868	0
195	20250212	174800	63755021	1868	1868	1868	1868	0
196	20250212	174700	63755021	1868	1868	1868	1868	0
197	20250212	174600	63755021	1868	1868	1868	1868	0
198	20250212	174500	63755021	1868	1868	1868	1868	0
199	20250212	174400	63755021	1868	1868	1868	1868	0
200	20250212	174300	63755021	1868	1868	1868	1868	0
201	20250212	174200	63755021	1868	1868	1868	1868	0
202	20250212	174100	63755021	1868	1868	1868	1868	0
203	20250212	174000	63755021	1868	1868	1868	1868	0
204	20250212	173900	63755021	1868	1868	1868	1868	0
205	20250212	173800	63755021	1868	1868	1868	1868	0
206	20250212	173700	63755021	1868	1868	1868	1868	0
207	20250212	173600	63755021	1868	1868	1868	1868	0
208	20250212	173500	63755021	1868	1868	1868	1868	0
209	20250212	173400	63755021	1868	1868	1868	1868	0
210	20250212	173300	63755021	1868	1868	1868	1868	0
211	20250212	173200	63755021	1868	1868	1868	1868	0
212	20250212	173100	63755021	1868	1868	1868	1868	121
213	20250212	173000	63755021	1868	1868	1868	1868	0
214	20250212	172900	63755021	1868	1868	1868	1868	0
215	20250212	172800	63755021	1868	1868	1868	1868	0
216	20250212	172700	63755021	1868	1868	1868	1868	0
217	20250212	172600	63755021	1868	1868	1868	1868	0
218	20250212	172500	63755021	1868	1868	1868	1868	0
219	20250212	172400	63755021	1868	1868	1868	1868	0
220	20250212	172300	63755021	1868	1868	1868	1868	0
221	20250212	172200	63755021	1868	1868	1868	1868	0
222	20250212	172100	63755021	1868	1868	1868	1868	0
223	20250212	172000	63755021	1868	1868	1868	1868	0
224	20250212	171900	63755021	1868	1868	1868	1868	0
225	20250212	171800	63755021	1868	1868	1868	1868	0
226	20250212	171700	63755021	1868	1868	1868	1868	0
227	20250212	171600	63755021	1868	1868	1868	1868	0
228	20250212	171500	63755021	1868	1868	1868	1868	0
229	20250212	171400	63755021	1868	1868	1868	1868	0
230	20250212	171300	63755021	1868	1868	1868	1868	0
231	20250212	171200	63755021	1868	1868	1868	1868	0
232	20250212	171100	63755021	1868	1868	1868	1868	0
233	20250212	171000	63755021	1868	1868	1868	1868	0
234	20250212	170900	63755021	1868	1868	1868	1868	0
235	20250212	170800	63755021	1868	1868	1868	1868	0
236	20250212	170700	63755021	1868	1868	1868	1868	0
237	20250212	170600	63755021	1868	1868	1868	1868	0
238	20250212	170500	63755021	1868	1868	1868	1868	0
239	20250212	170400	63755021	1868	1868	1868	1868	0
240	20250212	170300	63755021	1868	1868	1868	1868	0
241	20250212	170200	63755021	1868	1868	1868	1868	0
242	20250212	170100	63755021	1868	1868	1868	1868	121
243	20250212	170000	63755021	1868	1868	1868	1868	0
244	20250212	165900	63755021	1868	1868	1868	1868	0
245	20250212	165800	63755021	1868	1868	1868	1868	0
246	20250212	165700	63755021	1868	1868	1868	1868	0
247	20250212	165600	63755021	1868	1868	1868	1868	0
248	20250212	165500	63755021	1868	1868	1868	1868	0
249	20250212	165400	63755021	1868	1868	1868	1868	0
250	20250212	165300	63755021	1868	1868	1868	1868	0
251	20250212	165200	63755021	1868	1868	1868	1868	0
252	20250212	165100	63755021	1868	1868	1868	1868	0
253	20250212	165000	63755021	1868	1868	1868	1868	0
254	20250212	164900	63755021	1868	1868	1868	1868	0
255	20250212	164800	63755021	1868	1868	1868	1868	0
256	20250212	164700	63755021	1868	1868	1868	1868	0
257	20250212	164600	63755021	1868	1868	1868	1868	0
258	20250212	164500	63755021	1868	1868	1868	1868	0
259	20250212	164400	63755021	1868	1868	1868	1868	0
260	20250212	164300	63755021	1868	1868	1868	1868	0
261	20250212	164200	63755021	1868	1868	1868	1868	0
262	20250212	164100	63755021	1868	1868	1868	1868	0
263	20250212	164000	63755021	1868	1868	1868	1868	0
264	20250212	163900	63755021	1868	1868	1868	1868	0
265	20250212	163800	63755021	1868	1868	1868	1868	0
266	20250212	163700	63755021	1868	1868	1868	1868	0
267	20250212	163600	63755021	1868	1868	1868	1868	0
268	20250212	163500	63755021	1868	1868	1868	1868	0
269	20250212	163400	63755021	1868	1868	1868	1868	0
270	20250212	163300	63755021	1868	1868	1868	1868	0
271	20250212	163200	63755021	1868	1868	1868	1868	0
272	20250212	163100	63755021	1868	1868	1868	1868	121
273	20250212	163000	63755021	1868	1868	1868	1868	0
274	20250212	162900	63755021	1868	1868	1868	1868	0
275	20250212	162800	63755021	1868	1868	1868	1868	0
276	20250212	162700	63755021	1868	1868	1868	1868	0
277	20250212	162600	63755021	1868	1868	1868	1868	0
278	20250212	162500	63755021	1868	1868	1868	1868	0
279	20250212	162400	63755021	1868	1868	1868	1868	0
280	20250212	162300	63755021	1868	1868	1868	1868	0
281	20250212	162200	63755021	1868	1868	1868	1868	0
282	20250212	162100	63755021	1868	1868	1868	1868	0
283	20250212	162000	63755021	1868	1868	1868	1868	0
284	20250212	161900	63755021	1868	1868	1868	1868	0
285	20250212	161800	63755021	1868	1868	1868	1868	0
286	20250212	161700	63755021	1868	1868	1868	1868	0
287	20250212	161600	63755021	1868	1868	1868	1868	0
288	20250212	161500	63755021	1868	1868	1868	1868	0
289	20250212	161400	63755021	1868	1868	1868	1868	0
290	20250212	161300	63755021	1868	1868	1868	1868	0
291	20250212	161200	63755021	1868	1868	1868	1868	0
292	20250212	161100	63755021	1868	1868	1868	1868	0
293	20250212	161000	63755021	1868	1868	1868	1868	0
294	20250212	160900	63755021	1868	1868	1868	1868	0
295	20250212	160800	63755021	1868	1868	1868	1868	0
296	20250212	160700	63755021	1868	1868	1868	1868	0
297	20250212	160600	63755021	1868	1868	1868	1868	0
298	20250212	160500	63755021	1868	1868	1868	1868	0
299	20250212	160400	63755021	1868	1868	1868	1868	0
300	20250212	160300	63755021	1868	1868	1868	1868	0
301	20250212	160200	63755021	1868	1868	1868	1868	0
302	20250212	160100	63755021	1868	1868	1868	1868	121
303	20250212	160000	63755021	1868	1868	1868	1868	0
304	20250212	155900	63755021	1868	1868	1868	1868	0
305	20250212	155800	63755021	1868	1868	1868	1868	0
306	20250212	155700	63755021	1868	1868	1868	1868	0
307	20250212	155600	63755021	1868	1868	1868	1868	0
308	20250212	155500	63755021	1868	1868	1868	1868	0
309	20250212	155400	63755021	1868	1868	1868	1868	0
310	20250212	155300	63755021	1868	1868	1868	1868	0
311	20250212	155200	63755021	1868	1868	1868	1868	0
312	20250212	155100	63755021	1868	1868	1868	1868	0
313	20250212	155000	63755021	1868	1868	1868	1868	0
314	20250212	154900	63755021	1868	1868	1868	1868	0
315	20250212	154800	63755021	1868	1868	1868	1868	0
316	20250212	154700	63755021	1868	1868	1868	1868	0
317	20250212	154600	63755021	1868	1868	1868	1868	0
318	20250212	154500	63755021	1868	1868	1868	1868	0
319	20250212	154400	63755021	1868	1868	1868	1868	0
320	20250212	154300	63755021	1868	1868	1868	1868	0
321	20250212	154200	63755021	1868	1868	1868	1868	0
322	20250212	154100	63755021	1868	1868	1868	1868	0
323	20250212	154000	63755021	1868	1868	1868	1868	0
324	20250212	153900	63755021	1868	1868	1868	1868	0
325	20250212	153800	63755021	1868	1868	1868	1868	0
326	20250212	153700	63755021	1868	1868	1868	1868	0
327	20250212	153600	63755021	1868	1868	1868	1868	0
328	20250212	153500	63755021	1868	1868	1868	1868	0
329	20250212	153400	63755021	1868	1868	1868	1868	0
330	20250212	153300	63755021	1868	1868	1868	1868	0
331	20250212	153200	63755021	1868	1868	1868	1868	0
332	20250212	153100	63755021	1868	1868	1868	1868	121
333	20250212	153000	63755021	1868	1868	1868	1868	121
334	20250212	152900	63528993	1868	1868	1868	1868	0
335	20250212	152800	63528993	1868	1868	1868	1868	0
336	20250212	152700	63528993	1868	1868	1868	1868	0
337	20250212	152600	63528993	1868	1868	1868	1868	0
338	20250212	152500	63528993	1868	1868	1868	1868	0
339	20250212	152400	63528993	1868	1868	1868	1868	0
340	20250212	152300	63528993	1868	1868	1868	1868	0
341	20250212	152200	63528993	1868	1868	1868	1868	0
342	20250212	152100	63528993	1868	1868	1868	1868	0
343	20250212	152000	63528993	1868	1868	1868	1868	0
344	20250212	151900	63528993	1868	1868	1868	1868	63
345	20250212	151800	63411309	1868	1865	1868	1865	2
346	20250212	151700	63407576	1862	1861	1862	1861	549
347	20250212	151600	62385667	1859	1859	1859	1859	2004
348	20250212	151500	58660231	1859	1859	1859	1859	0
349	20250212	151400	58660231	1859	1859	1859	1859	0
350	20250212	151300	58660231	1859	1859	1859	1859	0
351	20250212	151200	58660231	1859	1859	1859	1859	0
352	20250212	151100	58660231	1859	1859	1859	1859	3401
353	20250212	151000	52337772	1859	1859	1859	1859	0
354	20250212	150900	52337772	1859	1859	1859	1859	0
355	20250212	150800	52337772	1859	1859	1859	1859	0
356	20250212	150700	52337772	1859	1859	1859	1859	105
357	20250212	150600	52142577	1861	1861	1861	1861	0
358	20250212	150500	52142577	1861	1861	1861	1861	0
359	20250212	150400	52142577	1861	1861	1861	1861	0
360	20250212	150300	52142577	1861	1861	1861	1861	0
361	20250212	150200	52142577	1861	1861	1861	1861	1
362	20250212	150100	52140716	1857	1857	1857	1857	0
363	20250212	150000	52140716	1857	1857	1857	1857	0
364	20250212	145900	52140716	1857	1857	1857	1857	128
365	20250212	145800	51903020	1856	1856	1856	1856	18
366	20250212	145700	51869612	1850	1850	1850	1850	0
367	20250212	145600	51869612	1850	1850	1850	1850	14
368	20250212	145500	51843712	1850	1850	1850	1850	0
369	20250212	145400	51843712	1850	1850	1850	1850	1882
370	20250212	145300	48362012	1850	1854	1854	1850	2065
371	20250212	145200	44539620	1854	1854	1854	1854	10
372	20250212	145100	44521080	1861	1861	1861	1861	0
373	20250212	145000	44521080	1861	1861	1861	1861	0
374	20250212	144900	44521080	1861	1861	1861	1861	0
375	20250212	144800	44521080	1861	1861	1861	1861	0
376	20250212	144700	44521080	1861	1861	1861	1861	0
377	20250212	144600	44521080	1861	1861	1861	1861	0
378	20250212	144500	44521080	1861	1861	1861	1861	0
379	20250212	144400	44521080	1861	1861	1861	1861	0
380	20250212	144300	44521080	1861	1861	1861	1861	0
381	20250212	144200	44521080	1861	1861	1861	1861	0
382	20250212	144100	44521080	1861	1860	1861	1860	4
383	20250212	144000	44513639	1861	1861	1861	1861	0
384	20250212	143900	44513639	1861	1861	1861	1861	0
385	20250212	143800	44513639	1861	1861	1861	1861	0
386	20250212	143700	44513639	1861	1861	1861	1861	0
387	20250212	143600	44513639	1861	1861	1861	1861	0
388	20250212	143500	44513639	1861	1861	1861	1861	0
389	20250212	143400	44513639	1861	1861	1861	1861	0
390	20250212	143300	44513639	1861	1861	1861	1861	0
391	20250212	143200	44513639	1861	1861	1861	1861	0
392	20250212	143100	44513639	1861	1861	1861	1861	0
393	20250212	143000	44513639	1861	1861	1861	1861	0
394	20250212	142900	44513639	1861	1861	1861	1861	0
395	20250212	142800	44513639	1861	1861	1861	1861	0
396	20250212	142700	44513639	1861	1861	1861	1861	0
397	20250212	142600	44513639	1861	1861	1861	1861	0
398	20250212	142500	44513639	1861	1861	1861	1861	0
399	20250212	142400	44513639	1861	1861	1861	1861	0
400	20250212	142300	44513639	1861	1861	1861	1861	0
401	20250212	142200	44513639	1861	1861	1861	1861	0
402	20250212	142100	44513639	1861	1861	1861	1861	0
403	20250212	142000	44513639	1861	1861	1861	1861	0
404	20250212	141900	44513639	1861	1861	1861	1861	1
405	20250212	141800	44511778	1850	1850	1850	1850	0
406	20250212	141700	44511778	1850	1850	1850	1850	0
407	20250212	141600	44511778	1850	1850	1850	1850	0
408	20250212	141500	44511778	1850	1850	1850	1850	0
409	20250212	141400	44511778	1850	1850	1850	1850	0
410	20250212	141300	44511778	1850	1850	1850	1850	0
411	20250212	141200	44511778	1850	1850	1850	1850	0
412	20250212	141100	44511778	1850	1850	1850	1850	0
413	20250212	141000	44511778	1850	1850	1850	1850	0
414	20250212	140900	44511778	1850	1850	1850	1850	0
415	20250212	140800	44511778	1850	1850	1850	1850	0
416	20250212	140700	44511778	1850	1850	1850	1850	7
417	20250212	140600	44498828	1845	1850	1850	1845	1076
418	20250212	140500	42509158	1850	1850	1850	1850	0
419	20250212	140400	42509158	1850	1860	1860	1850	2505
420	20250212	140300	37874023	1856	1856	1856	1856	129
421	20250212	140200	37634599	1857	1857	1857	1857	16
422	20250212	140100	37604887	1860	1860	1860	1860	0
423	20250212	140000	37604887	1860	1860	1860	1860	122
424	20250212	135900	37377967	1860	1860	1860	1860	0
425	20250212	135800	37377967	1860	1860	1860	1860	0
426	20250212	135700	37377967	1860	1860	1860	1860	0
427	20250212	135600	37377967	1860	1860	1860	1860	0
428	20250212	135500	37377967	1860	1861	1861	1860	216
429	20250212	135400	36976030	1861	1861	1861	1861	0
430	20250212	135300	36976030	1861	1861	1861	1861	0
431	20250212	135200	36976030	1861	1861	1861	1861	0
432	20250212	135100	36976030	1861	1861	1861	1861	0
433	20250212	135000	36976030	1861	1861	1861	1861	0
434	20250212	134900	36976030	1861	1861	1861	1861	0
435	20250212	134800	36976030	1861	1861	1861	1861	0
436	20250212	134700	36976030	1861	1861	1861	1861	0
437	20250212	134600	36976030	1861	1861	1861	1861	0
438	20250212	134500	36976030	1861	1861	1861	1861	0
439	20250212	134400	36976030	1861	1861	1861	1861	1
440	20250212	134300	36974169	1861	1861	1861	1861	0
441	20250212	134200	36974169	1861	1861	1861	1861	0
442	20250212	134100	36974169	1861	1861	1861	1861	0
443	20250212	134000	36974169	1861	1861	1861	1861	0
444	20250212	133900	36974169	1861	1862	1862	1861	9
445	20250212	133800	36957417	1862	1862	1862	1862	0
446	20250212	133700	36957417	1862	1862	1862	1862	137
447	20250212	133600	36702323	1868	1868	1868	1868	0
448	20250212	133500	36702323	1868	1868	1868	1868	0
449	20250212	133400	36702323	1868	1868	1868	1868	0
450	20250212	133300	36702323	1868	1868	1868	1868	0
451	20250212	133200	36702323	1868	1868	1868	1868	0
452	20250212	133100	36702323	1868	1868	1868	1868	0
453	20250212	133000	36702323	1868	1868	1868	1868	0
454	20250212	132900	36702323	1868	1868	1868	1868	0
455	20250212	132800	36702323	1868	1868	1868	1868	0
456	20250212	132700	36702323	1868	1868	1868	1868	1
457	20250212	132600	36700455	1862	1862	1862	1862	1
458	20250212	132500	36698593	1862	1862	1862	1862	0
459	20250212	132400	36698593	1862	1862	1862	1862	0
460	20250212	132300	36698593	1862	1862	1862	1862	0
461	20250212	132200	36698593	1862	1862	1862	1862	37
462	20250212	132100	36629699	1868	1868	1868	1868	6
463	20250212	132000	36618491	1868	1868	1868	1868	0
464	20250212	131900	36618491	1868	1868	1868	1868	0
465	20250212	131800	36618491	1868	1868	1868	1868	0
466	20250212	131700	36618491	1868	1868	1868	1868	0
467	20250212	131600	36618491	1868	1868	1868	1868	1
468	20250212	131500	36616623	1868	1868	1868	1868	0
469	20250212	131400	36616623	1868	1868	1868	1868	6
470	20250212	131300	36605415	1868	1868	1868	1868	0
471	20250212	131200	36605415	1868	1868	1868	1868	0
472	20250212	131100	36605415	1868	1868	1868	1868	0
473	20250212	131000	36605415	1868	1868	1868	1868	0
474	20250212	130900	36605415	1868	1868	1868	1868	229
475	20250212	130800	36177643	1868	1868	1868	1868	0
476	20250212	130700	36177643	1868	1868	1868	1868	0
477	20250212	130600	36177643	1868	1868	1868	1868	0
478	20250212	130500	36177643	1868	1868	1868	1868	4
479	20250212	130400	36170171	1868	1868	1868	1868	0
480	20250212	130300	36170171	1868	1868	1868	1868	0
481	20250212	130200	36170171	1868	1868	1868	1868	1
482	20250212	130100	36168303	1869	1869	1869	1869	23
483	20250212	130000	36125316	1869	1869	1869	1869	0
484	20250212	125900	36125316	1869	1869	1869	1869	0
485	20250212	125800	36125316	1869	1869	1869	1869	0
486	20250212	125700	36125316	1869	1869	1869	1869	0
487	20250212	125600	36125316	1869	1869	1869	1869	0
488	20250212	125500	36125316	1869	1869	1869	1869	0
489	20250212	125400	36125316	1869	1869	1869	1869	0
490	20250212	125300	36125316	1869	1869	1869	1869	0
491	20250212	125200	36125316	1869	1869	1869	1869	0
492	20250212	125100	36125316	1869	1869	1869	1869	347
493	20250212	125000	35476773	1869	1869	1869	1869	2
494	20250212	124900	35473035	1869	1869	1869	1869	5
495	20250212	124800	35463690	1867	1867	1867	1867	0
496	20250212	124700	35463690	1867	1867	1867	1867	9
497	20250212	124600	35446887	1867	1867	1867	1867	1
498	20250212	124500	35445020	1869	1869	1869	1869	0
499	20250212	124400	35445020	1869	1869	1869	1869	5
500	20250212	124300	35435675	1869	1869	1869	1869	0
501	20250212	124200	35435675	1869	1869	1869	1869	5
502	20250212	124100	35426330	1869	1869	1869	1869	0
503	20250212	124000	35426330	1869	1869	1869	1869	0
504	20250212	123900	35426330	1869	1869	1869	1869	0
505	20250212	123800	35426330	1869	1869	1869	1869	0
506	20250212	123700	35426330	1869	1869	1869	1869	0
507	20250212	123600	35426330	1869	1869	1869	1869	0
508	20250212	123500	35426330	1869	1869	1869	1869	0
509	20250212	123400	35426330	1869	1869	1869	1869	0
510	20250212	123300	35426330	1869	1869	1869	1869	0
511	20250212	123200	35426330	1869	1869	1869	1869	0
512	20250212	123100	35426330	1869	1869	1869	1869	0
513	20250212	123000	35426330	1869	1869	1869	1869	0
514	20250212	122900	35426330	1869	1869	1869	1869	0
515	20250212	122800	35426330	1869	1869	1869	1869	0
516	20250212	122700	35426330	1869	1869	1869	1869	0
517	20250212	122600	35426330	1869	1869	1869	1869	2
518	20250212	122500	35422592	1869	1869	1869	1869	0
519	20250212	122400	35422592	1869	1869	1869	1869	0
520	20250212	122300	35422592	1869	1869	1869	1869	0
521	20250212	122200	35422592	1869	1869	1869	1869	5
522	20250212	122100	35413247	1869	1869	1869	1869	0
523	20250212	122000	35413247	1869	1869	1869	1869	3
524	20250212	121900	35407640	1869	1869	1869	1869	0
525	20250212	121800	35407640	1869	1869	1869	1869	0
526	20250212	121700	35407640	1869	1869	1869	1869	0
527	20250212	121600	35407640	1869	1869	1869	1869	0
528	20250212	121500	35407640	1869	1869	1869	1869	0
529	20250212	121400	35407640	1869	1869	1869	1869	0
530	20250212	121300	35407640	1869	1869	1869	1869	0
531	20250212	121200	35407640	1869	1869	1869	1869	0
532	20250212	121100	35407640	1869	1869	1869	1869	5
533	20250212	121000	35398295	1869	1869	1869	1869	0
534	20250212	120900	35398295	1869	1869	1869	1869	0
535	20250212	120800	35398295	1869	1869	1869	1869	801
536	20250212	120700	33901226	1869	1869	1869	1869	0
537	20250212	120600	33901226	1869	1869	1869	1869	2
538	20250212	120500	33897488	1869	1869	1869	1869	0
539	20250212	120400	33897488	1869	1869	1869	1869	0
540	20250212	120300	33897488	1869	1869	1869	1869	16
541	20250212	120200	33867584	1869	1869	1869	1869	0
542	20250212	120100	33867584	1869	1869	1869	1869	0
543	20250212	120000	33867584	1869	1869	1869	1869	0
544	20250212	115900	33867584	1869	1868	1869	1868	1000
545	20250212	115800	31998586	1869	1869	1869	1869	0
546	20250212	115700	31998586	1869	1869	1869	1869	0
547	20250212	115600	31998586	1869	1869	1869	1869	0
548	20250212	115500	31998586	1869	1869	1869	1869	0
549	20250212	115400	31998586	1869	1869	1869	1869	0
550	20250212	115300	31998586	1869	1869	1869	1869	21
551	20250212	115200	31959337	1869	1869	1869	1869	0
552	20250212	115100	31959337	1869	1869	1869	1869	0
553	20250212	115000	31959337	1869	1869	1869	1869	0
554	20250212	114900	31959337	1869	1869	1869	1869	0
555	20250212	114800	31959337	1869	1869	1869	1869	0
556	20250212	114700	31959337	1869	1869	1869	1869	0
557	20250212	114600	31959337	1869	1869	1869	1869	0
558	20250212	114500	31959337	1869	1869	1869	1869	0
559	20250212	114400	31959337	1869	1869	1869	1869	0
560	20250212	114300	31959337	1869	1869	1869	1869	0
561	20250212	114200	31959337	1869	1869	1869	1869	0
562	20250212	114100	31959337	1869	1869	1869	1869	0
563	20250212	114000	31959337	1869	1869	1869	1869	300
564	20250212	113900	31398637	1869	1869	1869	1869	50
565	20250212	113800	31305187	1869	1869	1869	1869	1009
566	20250212	113700	29419366	1869	1869	1869	1869	0
567	20250212	113600	29419366	1869	1869	1869	1869	0
568	20250212	113500	29419366	1869	1869	1869	1869	0
569	20250212	113400	29419366	1869	1869	1869	1869	0
570	20250212	113300	29419366	1869	1869	1869	1869	0
571	20250212	113200	29419366	1869	1869	1869	1869	0
572	20250212	113100	29419366	1869	1869	1869	1869	0
573	20250212	113000	29419366	1869	1869	1869	1869	0
574	20250212	112900	29419366	1869	1869	1869	1869	3
575	20250212	112800	29413759	1869	1869	1869	1869	0
576	20250212	112700	29413759	1869	1869	1869	1869	0
577	20250212	112600	29413759	1869	1869	1869	1869	530
578	20250212	112500	28423189	1869	1869	1869	1869	33
579	20250212	112400	28361512	1869	1869	1869	1869	2
580	20250212	112300	28357774	1869	1869	1869	1869	1
581	20250212	112200	28355905	1868	1868	1868	1868	0
582	20250212	112100	28355905	1868	1868	1868	1868	0
583	20250212	112000	28355905	1868	1868	1868	1868	0
584	20250212	111900	28355905	1868	1868	1868	1868	0
585	20250212	111800	28355905	1868	1868	1868	1868	0
586	20250212	111700	28355905	1868	1868	1868	1868	0
587	20250212	111600	28355905	1868	1868	1868	1868	0
588	20250212	111500	28355905	1868	1868	1868	1868	0
589	20250212	111400	28355905	1868	1868	1868	1868	535
590	20250212	111300	27356525	1868	1868	1868	1868	0
591	20250212	111200	27356525	1868	1868	1868	1868	30
592	20250212	111100	27300485	1868	1868	1868	1868	0
593	20250212	111000	27300485	1868	1868	1868	1868	0
594	20250212	110900	27300485	1868	1868	1868	1868	0
595	20250212	110800	27300485	1868	1868	1868	1868	0
596	20250212	110700	27300485	1868	1868	1868	1868	0
597	20250212	110600	27300485	1868	1868	1868	1868	0
598	20250212	110500	27300485	1868	1868	1868	1868	0
599	20250212	110400	27300485	1868	1868	1868	1868	0
600	20250212	110300	27300485	1868	1868	1868	1868	0
601	20250212	110200	27300485	1868	1868	1868	1868	0
602	20250212	110100	27300485	1868	1868	1868	1868	0
603	20250212	110000	27300485	1868	1868	1868	1868	0
604	20250212	105900	27300485	1868	1868	1868	1868	130
605	20250212	105800	27057645	1868	1868	1868	1868	2
606	20250212	105700	27053909	1868	1868	1868	1868	0
607	20250212	105600	27053909	1868	1868	1868	1868	0
608	20250212	105500	27053909	1868	1868	1868	1868	0
609	20250212	105400	27053909	1868	1868	1868	1868	0
610	20250212	105300	27053909	1868	1868	1868	1868	0
611	20250212	105200	27053909	1868	1868	1868	1868	0
612	20250212	105100	27053909	1868	1868	1868	1868	0
613	20250212	105000	27053909	1868	1868	1868	1868	0
614	20250212	104900	27053909	1868	1868	1868	1868	20
615	20250212	104800	27016549	1868	1868	1868	1868	0
616	20250212	104700	27016549	1868	1868	1868	1868	20
617	20250212	104600	26979189	1868	1868	1868	1868	0
618	20250212	104500	26979189	1868	1868	1868	1868	0
619	20250212	104400	26979189	1868	1868	1868	1868	0
620	20250212	104300	26979189	1868	1868	1868	1868	0
621	20250212	104200	26979189	1868	1868	1868	1868	1
622	20250212	104100	26977321	1856	1856	1856	1856	13
623	20250212	104000	26953193	1869	1869	1869	1869	0
624	20250212	103900	26953193	1869	1869	1869	1869	0
625	20250212	103800	26953193	1869	1869	1869	1869	0
626	20250212	103700	26953193	1869	1869	1869	1869	0
627	20250212	103600	26953193	1869	1869	1869	1869	0
628	20250212	103500	26953193	1869	1869	1869	1869	0
629	20250212	103400	26953193	1869	1869	1869	1869	0
630	20250212	103300	26953193	1869	1869	1869	1869	0
631	20250212	103200	26953193	1869	1869	1869	1869	168
632	20250212	103100	26639201	1869	1869	1869	1869	0
633	20250212	103000	26639201	1869	1869	1869	1869	0
634	20250212	102900	26639201	1869	1869	1869	1869	0
635	20250212	102800	26639201	1869	1869	1869	1869	274
636	20250212	102700	26127095	1869	1869	1869	1869	0
637	20250212	102600	26127095	1869	1869	1869	1869	726
638	20250212	102500	24770201	1869	1869	1869	1869	0
639	20250212	102400	24770201	1869	1869	1869	1869	0
640	20250212	102300	24770201	1869	1869	1869	1869	0
641	20250212	102200	24770201	1869	1869	1869	1869	0
642	20250212	102100	24770201	1869	1869	1869	1869	0
643	20250212	102000	24770201	1869	1868	1869	1868	2
644	20250212	101900	24766464	1868	1868	1868	1868	500
645	20250212	101800	23832464	1868	1868	1868	1868	0
646	20250212	101700	23832464	1868	1868	1868	1868	0
647	20250212	101600	23832464	1868	1868	1868	1868	0
648	20250212	101500	23832464	1868	1868	1868	1868	0
649	20250212	101400	23832464	1868	1868	1868	1868	0
650	20250212	101300	23832464	1868	1868	1868	1868	0
651	20250212	101200	23832464	1868	1868	1868	1868	0
652	20250212	101100	23832464	1868	1868	1868	1868	0
653	20250212	101000	23832464	1868	1868	1868	1868	313
654	20250212	100900	23247780	1868	1868	1868	1868	0
655	20250212	100800	23247780	1868	1868	1868	1868	1
656	20250212	100700	23245912	1855	1855	1855	1855	0
657	20250212	100600	23245912	1855	1855	1855	1855	2
658	20250212	100500	23242202	1868	1868	1868	1868	5
659	20250212	100400	23232862	1868	1868	1868	1868	0
660	20250212	100300	23232862	1868	1868	1868	1868	0
661	20250212	100200	23232862	1868	1868	1868	1868	20
662	20250212	100100	23195502	1868	1868	1868	1868	0
663	20250212	100000	23195502	1868	1868	1868	1868	0
664	20250212	095900	23195502	1868	1868	1868	1868	0
665	20250212	095800	23195502	1868	1868	1868	1868	0
666	20250212	095700	23195502	1868	1868	1868	1868	0
667	20250212	095600	23195502	1868	1868	1868	1868	0
668	20250212	095500	23195502	1868	1868	1868	1868	0
669	20250212	095400	23195502	1868	1868	1868	1868	0
670	20250212	095300	23195502	1868	1868	1868	1868	1024
671	20250212	095200	21282670	1868	1868	1868	1868	0
672	20250212	095100	21282670	1868	1868	1868	1868	0
673	20250212	095000	21282670	1868	1868	1868	1868	0
674	20250212	094900	21282670	1868	1868	1868	1868	5
675	20250212	094800	21273330	1867	1867	1867	1867	0
676	20250212	094700	21273330	1867	1867	1867	1867	829
677	20250212	094600	19725587	1867	1867	1867	1867	10
678	20250212	094500	19706917	1865	1867	1867	1865	3
679	20250212	094400	19701318	1865	1865	1865	1865	1
680	20250212	094300	19699453	1865	1865	1865	1865	0
681	20250212	094200	19699453	1865	1865	1865	1865	0
682	20250212	094100	19699453	1865	1865	1865	1865	0
683	20250212	094000	19699453	1865	1864	1865	1864	845
684	20250212	093900	18124358	1864	1864	1864	1864	1
685	20250212	093800	18122494	1856	1856	1856	1856	0
686	20250212	093700	18122494	1856	1856	1856	1852	4259
687	20250212	093600	10218106	1856	1856	1856	1856	300
688	20250212	093500	9661306	1856	1856	1856	1856	95
689	20250212	093400	9484986	1856	1856	1856	1856	5
690	20250212	093300	9475706	1865	1856	1865	1856	76
691	20250212	093200	9334641	1852	1852	1852	1852	2
692	20250212	093100	9330937	1854	1852	1854	1852	25
693	20250212	093000	9284617	1849	1849	1849	1849	250
694	20250212	092900	8822367	1849	1849	1849	1849	0
695	20250212	092800	8822367	1849	1849	1849	1849	300
696	20250212	092700	8267667	1850	1849	1850	1849	25
697	20250212	092600	8221418	1850	1850	1850	1850	0
698	20250212	092500	8221418	1850	1850	1850	1850	0
699	20250212	092400	8221418	1850	1850	1850	1850	0
700	20250212	092300	8221418	1850	1849	1850	1849	2792
701	20250212	092200	3058555	1849	1849	1849	1849	0
702	20250212	092100	3058555	1849	1849	1849	1849	101
703	20250212	092000	2871806	1849	1849	1849	1849	0
704	20250212	091900	2871806	1849	1849	1849	1849	0
705	20250212	091800	2871806	1849	1849	1849	1849	0
706	20250212	091700	2871806	1849	1849	1849	1849	0
707	20250212	091600	2871806	1849	1849	1849	1849	20
708	20250212	091500	2834826	1850	1850	1850	1850	0
709	20250212	091400	2834826	1850	1850	1850	1850	0
710	20250212	091300	2834826	1850	1850	1850	1850	1
711	20250212	091200	2832976	1861	1861	1861	1861	0
712	20250212	091100	2832976	1861	1861	1861	1861	0
713	20250212	091000	2832976	1861	1861	1861	1861	0
714	20250212	090900	2832976	1861	1832	1861	1832	2
715	20250212	090800	2829283	1833	1833	1833	1833	140
716	20250212	090700	2572663	1832	1865	1865	1832	16
717	20250212	090600	2543318	1831	1831	1831	1831	0
718	20250212	090500	2543318	1831	1831	1831	1831	0
719	20250212	090400	2543318	1831	1840	1840	1831	690
720	20250212	090300	1278663	1869	1869	1869	1869	0
721	20250212	090200	1278663	1869	1869	1869	1869	6
722	20250212	090100	1267449	1850	1850	1850	1850	0
723	20250212	090000	1267449	1850	1853	1853	1850	684