KissMeData/016920/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	190300	212341472	1854	1854	1854	1854	3729
3	20250212	190200	212341472	1854	1854	1854	1854	0
4	20250212	190100	212341472	1854	1854	1854	1854	0
5	20250212	190000	212341472	1854	1854	1854	1854	0
6	20250212	185900	212341472	1854	1854	1854	1854	0
7	20250212	185800	212341472	1854	1854	1854	1854	0
8	20250212	185700	212341472	1854	1854	1854	1854	0
9	20250212	185600	212341472	1854	1854	1854	1854	0
10	20250212	185500	212341472	1854	1854	1854	1854	0
11	20250212	185400	212341472	1854	1854	1854	1854	0
12	20250212	185300	212341472	1854	1854	1854	1854	0
13	20250212	185200	212341472	1854	1854	1854	1854	0
14	20250212	185100	212341472	1854	1854	1854	1854	0
15	20250212	185000	212341472	1854	1854	1854	1854	0
16	20250212	184900	212341472	1854	1854	1854	1854	0
17	20250212	184800	212341472	1854	1854	1854	1854	0
18	20250212	184700	212341472	1854	1854	1854	1854	0
19	20250212	184600	212341472	1854	1854	1854	1854	0
20	20250212	184500	212341472	1854	1854	1854	1854	0
21	20250212	184400	212341472	1854	1854	1854	1854	0
22	20250212	184300	212341472	1854	1854	1854	1854	0
23	20250212	184200	212341472	1854	1854	1854	1854	0
24	20250212	184100	212341472	1854	1854	1854	1854	0
25	20250212	184000	212341472	1854	1854	1854	1854	0
26	20250212	183900	212341472	1854	1854	1854	1854	0
27	20250212	183800	212341472	1854	1854	1854	1854	0
28	20250212	183700	212341472	1854	1854	1854	1854	0
29	20250212	183600	212341472	1854	1854	1854	1854	0
30	20250212	183500	212341472	1854	1854	1854	1854	0
31	20250212	183400	212341472	1854	1854	1854	1854	0
32	20250212	183300	212341472	1854	1854	1854	1854	3729
33	20250212	183200	212341472	1854	1854	1854	1854	0
34	20250212	183100	212341472	1854	1854	1854	1854	0
35	20250212	183000	212341472	1854	1854	1854	1854	0
36	20250212	182900	212341472	1854	1854	1854	1854	0
37	20250212	182800	212341472	1854	1854	1854	1854	0
38	20250212	182700	212341472	1854	1854	1854	1854	0
39	20250212	182600	212341472	1854	1854	1854	1854	0
40	20250212	182500	212341472	1854	1854	1854	1854	0
41	20250212	182400	212341472	1854	1854	1854	1854	0
42	20250212	182300	212341472	1854	1854	1854	1854	0
43	20250212	182200	212341472	1854	1854	1854	1854	0
44	20250212	182100	212341472	1854	1854	1854	1854	0
45	20250212	182000	212341472	1854	1854	1854	1854	0
46	20250212	181900	212341472	1854	1854	1854	1854	0
47	20250212	181800	212341472	1854	1854	1854	1854	0
48	20250212	181700	212341472	1854	1854	1854	1854	0
49	20250212	181600	212341472	1854	1854	1854	1854	0
50	20250212	181500	212341472	1854	1854	1854	1854	0
51	20250212	181400	212341472	1854	1854	1854	1854	0
52	20250212	181300	212341472	1854	1854	1854	1854	0
53	20250212	181200	212341472	1854	1854	1854	1854	0
54	20250212	181100	212341472	1854	1854	1854	1854	0
55	20250212	181000	212341472	1854	1854	1854	1854	0
56	20250212	180900	212341472	1854	1854	1854	1854	0
57	20250212	180800	212341472	1854	1854	1854	1854	0
58	20250212	180700	212341472	1854	1854	1854	1854	0
59	20250212	180600	212341472	1854	1854	1854	1854	0
60	20250212	180500	212341472	1854	1854	1854	1854	0
61	20250212	180400	212341472	1854	1854	1854	1854	0
62	20250212	180300	212341472	1854	1854	1854	1854	3729
63	20250212	180200	212341472	1854	1854	1854	1854	0
64	20250212	180100	212341472	1854	1854	1854	1854	0
65	20250212	180000	212341472	1854	1854	1854	1854	0
66	20250212	175900	212341472	1854	1854	1854	1854	0
67	20250212	175800	212341472	1854	1854	1854	1854	0
68	20250212	175700	212341472	1854	1854	1854	1854	0
69	20250212	175600	212341472	1854	1854	1854	1854	0
70	20250212	175500	212341472	1854	1854	1854	1854	0
71	20250212	175400	212341472	1854	1854	1854	1854	0
72	20250212	175300	212341472	1854	1854	1854	1854	0
73	20250212	175200	212341472	1854	1854	1854	1854	0
74	20250212	175100	212341472	1854	1854	1854	1854	0
75	20250212	175000	212341472	1854	1854	1854	1854	0
76	20250212	174900	212341472	1854	1854	1854	1854	0
77	20250212	174800	212341472	1854	1854	1854	1854	0
78	20250212	174700	212341472	1854	1854	1854	1854	0
79	20250212	174600	212341472	1854	1854	1854	1854	0
80	20250212	174500	212341472	1854	1854	1854	1854	0
81	20250212	174400	212341472	1854	1854	1854	1854	0
82	20250212	174300	212341472	1854	1854	1854	1854	0
83	20250212	174200	212341472	1854	1854	1854	1854	0
84	20250212	174100	212341472	1854	1854	1854	1854	0
85	20250212	174000	212341472	1854	1854	1854	1854	0
86	20250212	173900	212341472	1854	1854	1854	1854	0
87	20250212	173800	212341472	1854	1854	1854	1854	0
88	20250212	173700	212341472	1854	1854	1854	1854	0
89	20250212	173600	212341472	1854	1854	1854	1854	0
90	20250212	173500	212341472	1854	1854	1854	1854	0
91	20250212	173400	212341472	1854	1854	1854	1854	0
92	20250212	173300	212341472	1854	1854	1854	1854	3729
93	20250212	173200	212341472	1854	1854	1854	1854	0
94	20250212	173100	212341472	1854	1854	1854	1854	0
95	20250212	173000	212341472	1854	1854	1854	1854	0
96	20250212	172900	212341472	1854	1854	1854	1854	0
97	20250212	172800	212341472	1854	1854	1854	1854	0
98	20250212	172700	212341472	1854	1854	1854	1854	0
99	20250212	172600	212341472	1854	1854	1854	1854	0
100	20250212	172500	212341472	1854	1854	1854	1854	0
101	20250212	172400	212341472	1854	1854	1854	1854	0
102	20250212	172300	212341472	1854	1854	1854	1854	0
103	20250212	172200	212341472	1854	1854	1854	1854	0
104	20250212	172100	212341472	1854	1854	1854	1854	0
105	20250212	172000	212341472	1854	1854	1854	1854	0
106	20250212	171900	212341472	1854	1854	1854	1854	0
107	20250212	171800	212341472	1854	1854	1854	1854	0
108	20250212	171700	212341472	1854	1854	1854	1854	0
109	20250212	171600	212341472	1854	1854	1854	1854	0
110	20250212	171500	212341472	1854	1854	1854	1854	0
111	20250212	171400	212341472	1854	1854	1854	1854	0
112	20250212	171300	212341472	1854	1854	1854	1854	0
113	20250212	171200	212341472	1854	1854	1854	1854	0
114	20250212	171100	212341472	1854	1854	1854	1854	0
115	20250212	171000	212341472	1854	1854	1854	1854	0
116	20250212	170900	212341472	1854	1854	1854	1854	0
117	20250212	170800	212341472	1854	1854	1854	1854	0
118	20250212	170700	212341472	1854	1854	1854	1854	0
119	20250212	170600	212341472	1854	1854	1854	1854	0
120	20250212	170500	212341472	1854	1854	1854	1854	0
121	20250212	170400	212341472	1854	1854	1854	1854	0
122	20250212	170300	212341472	1854	1854	1854	1854	3729
123	20250212	170200	212341472	1854	1854	1854	1854	0
124	20250212	170100	212341472	1854	1854	1854	1854	0
125	20250212	170000	212341472	1854	1854	1854	1854	0
126	20250212	165900	212341472	1854	1854	1854	1854	0
127	20250212	165800	212341472	1854	1854	1854	1854	0
128	20250212	165700	212341472	1854	1854	1854	1854	0
129	20250212	165600	212341472	1854	1854	1854	1854	0
130	20250212	165500	212341472	1854	1854	1854	1854	0
131	20250212	165400	212341472	1854	1854	1854	1854	0
132	20250212	165300	212341472	1854	1854	1854	1854	0
133	20250212	165200	212341472	1854	1854	1854	1854	0
134	20250212	165100	212341472	1854	1854	1854	1854	0
135	20250212	165000	212341472	1854	1854	1854	1854	0
136	20250212	164900	212341472	1854	1854	1854	1854	0
137	20250212	164800	212341472	1854	1854	1854	1854	0
138	20250212	164700	212341472	1854	1854	1854	1854	0
139	20250212	164600	212341472	1854	1854	1854	1854	0
140	20250212	164500	212341472	1854	1854	1854	1854	0
141	20250212	164400	212341472	1854	1854	1854	1854	0
142	20250212	164300	212341472	1854	1854	1854	1854	0
143	20250212	164200	212341472	1854	1854	1854	1854	0
144	20250212	164100	212341472	1854	1854	1854	1854	0
145	20250212	164000	212341472	1854	1854	1854	1854	0
146	20250212	163900	212341472	1854	1854	1854	1854	0
147	20250212	163800	212341472	1854	1854	1854	1854	0
148	20250212	163700	212341472	1854	1854	1854	1854	0
149	20250212	163600	212341472	1854	1854	1854	1854	0
150	20250212	163500	212341472	1854	1854	1854	1854	0
151	20250212	163400	212341472	1854	1854	1854	1854	0
152	20250212	163300	212341472	1854	1854	1854	1854	3729
153	20250212	163200	212341472	1854	1854	1854	1854	0
154	20250212	163100	212341472	1854	1854	1854	1854	0
155	20250212	163000	212341472	1854	1854	1854	1854	0
156	20250212	162900	212341472	1854	1854	1854	1854	0
157	20250212	162800	212341472	1854	1854	1854	1854	0
158	20250212	162700	212341472	1854	1854	1854	1854	0
159	20250212	162600	212341472	1854	1854	1854	1854	0
160	20250212	162500	212341472	1854	1854	1854	1854	0
161	20250212	162400	212341472	1854	1854	1854	1854	0
162	20250212	162300	212341472	1854	1854	1854	1854	0
163	20250212	162200	212341472	1854	1854	1854	1854	0
164	20250212	162100	212341472	1854	1854	1854	1854	0
165	20250212	162000	212341472	1854	1854	1854	1854	0
166	20250212	161900	212341472	1854	1854	1854	1854	0
167	20250212	161800	212341472	1854	1854	1854	1854	0
168	20250212	161700	212341472	1854	1854	1854	1854	0
169	20250212	161600	212341472	1854	1854	1854	1854	0
170	20250212	161500	212341472	1854	1854	1854	1854	0
171	20250212	161400	212341472	1854	1854	1854	1854	0
172	20250212	161300	212341472	1854	1854	1854	1854	0
173	20250212	161200	212341472	1854	1854	1854	1854	0
174	20250212	161100	212341472	1854	1854	1854	1854	0
175	20250212	161000	212341472	1854	1854	1854	1854	0
176	20250212	160900	212341472	1854	1854	1854	1854	0
177	20250212	160800	212341472	1854	1854	1854	1854	0
178	20250212	160700	212341472	1854	1854	1854	1854	0
179	20250212	160600	212341472	1854	1854	1854	1854	0
180	20250212	160500	212341472	1854	1854	1854	1854	0
181	20250212	160400	212341472	1854	1854	1854	1854	0
182	20250212	160300	212341472	1854	1854	1854	1854	3729
183	20250212	160200	212341472	1854	1854	1854	1854	0
184	20250212	160100	212341472	1854	1854	1854	1854	0
185	20250212	160000	212341472	1854	1854	1854	1854	0
186	20250212	155900	212341472	1854	1854	1854	1854	0
187	20250212	155800	212341472	1854	1854	1854	1854	0
188	20250212	155700	212341472	1854	1854	1854	1854	0
189	20250212	155600	212341472	1854	1854	1854	1854	0
190	20250212	155500	212341472	1854	1854	1854	1854	0
191	20250212	155400	212341472	1854	1854	1854	1854	0
192	20250212	155300	212341472	1854	1854	1854	1854	0
193	20250212	155200	212341472	1854	1854	1854	1854	0
194	20250212	155100	212341472	1854	1854	1854	1854	0
195	20250212	155000	212341472	1854	1854	1854	1854	0
196	20250212	154900	212341472	1854	1854	1854	1854	0
197	20250212	154800	212341472	1854	1854	1854	1854	0
198	20250212	154700	212341472	1854	1854	1854	1854	0
199	20250212	154600	212341472	1854	1854	1854	1854	0
200	20250212	154500	212341472	1854	1854	1854	1854	0
201	20250212	154400	212341472	1854	1854	1854	1854	0
202	20250212	154300	212341472	1854	1854	1854	1854	0
203	20250212	154200	212341472	1854	1854	1854	1854	0
204	20250212	154100	212341472	1854	1854	1854	1854	0
205	20250212	154000	212341472	1854	1854	1854	1854	0
206	20250212	153900	212341472	1854	1854	1854	1854	0
207	20250212	153800	212341472	1854	1854	1854	1854	0
208	20250212	153700	212341472	1854	1854	1854	1854	0
209	20250212	153600	212341472	1854	1854	1854	1854	0
210	20250212	153500	212341472	1854	1854	1854	1854	0
211	20250212	153400	212341472	1854	1854	1854	1854	0
212	20250212	153300	212341472	1854	1854	1854	1854	3729
213	20250212	153200	212341472	1854	1854	1854	1854	0
214	20250212	153100	212341472	1854	1854	1854	1854	0
215	20250212	153000	212341472	1854	1854	1854	1854	3729
216	20250212	152900	205427906	1850	1850	1850	1850	0
217	20250212	152800	205427906	1850	1850	1850	1850	0
218	20250212	152700	205427906	1850	1850	1850	1850	0
219	20250212	152600	205427906	1850	1850	1850	1850	0
220	20250212	152500	205427906	1850	1850	1850	1850	0
221	20250212	152400	205427906	1850	1850	1850	1850	0
222	20250212	152300	205427906	1850	1850	1850	1850	0
223	20250212	152200	205427906	1850	1850	1850	1850	0
224	20250212	152100	205427906	1850	1850	1850	1850	0
225	20250212	152000	205427906	1850	1850	1850	1850	0
226	20250212	151900	205427906	1850	1850	1850	1850	810
227	20250212	151800	203929406	1850	1849	1850	1849	296
228	20250212	151700	203381993	1849	1849	1849	1849	1
229	20250212	151600	203380144	1849	1849	1849	1849	0
230	20250212	151500	203380144	1849	1849	1849	1849	1
231	20250212	151400	203378295	1845	1849	1849	1845	893
232	20250212	151300	201728246	1850	1850	1850	1850	0
233	20250212	151200	201728246	1850	1850	1850	1850	0
234	20250212	151100	201728246	1850	1850	1850	1850	1
235	20250212	151000	201726396	1850	1849	1850	1849	427
236	20250212	150900	200936872	1850	1850	1850	1850	1
237	20250212	150800	200935022	1849	1848	1849	1843	2659
238	20250212	150700	196027330	1849	1849	1849	1849	0
239	20250212	150600	196027330	1849	1849	1849	1849	0
240	20250212	150500	196027330	1849	1847	1849	1847	292
241	20250212	150400	195488004	1846	1846	1846	1846	100
242	20250212	150300	195303404	1846	1846	1846	1846	11
243	20250212	150200	195283098	1846	1846	1846	1846	0
244	20250212	150100	195283098	1846	1846	1846	1846	98
245	20250212	150000	195102190	1847	1847	1847	1847	0
246	20250212	145900	195102190	1847	1847	1847	1847	6
247	20250212	145800	195091108	1847	1847	1847	1847	4
248	20250212	145700	195083720	1847	1847	1847	1847	0
249	20250212	145600	195083720	1847	1847	1847	1847	0
250	20250212	145500	195083720	1847	1846	1847	1846	158
251	20250212	145400	194792051	1842	1842	1842	1842	0
252	20250212	145300	194792051	1842	1843	1843	1842	591
253	20250212	145200	193702897	1843	1843	1843	1843	109
254	20250212	145100	193502010	1843	1843	1843	1843	1253
255	20250212	145000	191192731	1842	1842	1842	1842	0
256	20250212	144900	191192731	1842	1843	1843	1842	734
257	20250212	144800	189840406	1847	1847	1847	1847	0
258	20250212	144700	189840406	1847	1847	1847	1847	0
259	20250212	144600	189840406	1847	1847	1847	1847	0
260	20250212	144500	189840406	1847	1847	1847	1847	0
261	20250212	144400	189840406	1847	1847	1847	1847	0
262	20250212	144300	189840406	1847	1847	1847	1847	0
263	20250212	144200	189840406	1847	1847	1847	1847	0
264	20250212	144100	189840406	1847	1847	1847	1847	0
265	20250212	144000	189840406	1847	1847	1847	1847	0
266	20250212	143900	189840406	1847	1847	1847	1847	0
267	20250212	143800	189840406	1847	1848	1848	1847	797
268	20250212	143700	188368337	1847	1847	1847	1847	214
269	20250212	143600	187973079	1847	1847	1847	1847	0
270	20250212	143500	187973079	1847	1847	1847	1847	0
271	20250212	143400	187973079	1847	1847	1847	1847	1
272	20250212	143300	187971232	1847	1847	1847	1847	1
273	20250212	143200	187969385	1844	1844	1848	1844	2680
274	20250212	143100	183027457	1845	1845	1845	1845	0
275	20250212	143000	183027457	1845	1846	1846	1844	735
276	20250212	142900	181671537	1847	1849	1849	1847	38
277	20250212	142800	181601312	1850	1855	1855	1850	514
278	20250212	142700	180648988	1855	1855	1855	1855	0
279	20250212	142600	180648988	1855	1855	1855	1855	0
280	20250212	142500	180648988	1855	1855	1855	1855	0
281	20250212	142400	180648988	1855	1855	1855	1855	0
282	20250212	142300	180648988	1855	1855	1855	1855	0
283	20250212	142200	180648988	1855	1856	1856	1855	553
284	20250212	142100	179623063	1856	1856	1856	1856	1
285	20250212	142000	179621207	1856	1856	1856	1856	1
286	20250212	141900	179619351	1856	1856	1856	1856	1
287	20250212	141800	179617495	1856	1856	1856	1856	1
288	20250212	141700	179615639	1856	1856	1856	1856	1
289	20250212	141600	179613783	1856	1859	1859	1856	977
290	20250212	141500	177799542	1859	1859	1859	1859	0
291	20250212	141400	177799542	1859	1859	1859	1859	1
292	20250212	141300	177797683	1859	1857	1859	1857	2
293	20250212	141200	177793967	1857	1857	1857	1857	200
294	20250212	141100	177422567	1857	1857	1857	1857	0
295	20250212	141000	177422567	1857	1857	1857	1857	0
296	20250212	140900	177422567	1857	1857	1857	1857	0
297	20250212	140800	177422567	1857	1857	1857	1857	0
298	20250212	140700	177422567	1857	1857	1857	1857	78
299	20250212	140600	177277721	1857	1859	1859	1857	50
300	20250212	140500	177184847	1860	1860	1860	1860	0
301	20250212	140400	177184847	1860	1860	1860	1860	0
302	20250212	140300	177184847	1860	1860	1860	1860	0
303	20250212	140200	177184847	1860	1860	1860	1860	0
304	20250212	140100	177184847	1860	1860	1860	1860	0
305	20250212	140000	177184847	1860	1860	1860	1860	0
306	20250212	135900	177184847	1860	1860	1860	1860	1
307	20250212	135800	177182987	1860	1860	1860	1860	198
308	20250212	135700	176814707	1861	1865	1865	1861	496
309	20250212	135600	175891628	1866	1867	1867	1866	3
310	20250212	135500	175886028	1868	1868	1871	1868	239
311	20250212	135400	175439573	1873	1872	1873	1872	55
312	20250212	135300	175336569	1870	1868	1870	1868	86
313	20250212	135200	175175857	1868	1868	1868	1868	156
314	20250212	135100	174884449	1868	1868	1868	1868	0
315	20250212	135000	174884449	1868	1869	1872	1868	466
316	20250212	134900	174013493	1873	1863	1873	1863	637
317	20250212	134800	172824592	1863	1863	1863	1863	1
318	20250212	134700	172822729	1862	1862	1862	1862	401
319	20250212	134600	172076067	1861	1860	1861	1860	1710
320	20250212	134500	168895367	1859	1858	1859	1858	254
321	20250212	134400	168423334	1857	1857	1857	1857	210
322	20250212	134300	168033364	1858	1857	1858	1857	345
323	20250212	134200	167392696	1857	1857	1857	1857	0
324	20250212	134100	167392696	1857	1857	1857	1857	210
325	20250212	134000	167002726	1856	1857	1857	1856	308
326	20250212	133900	166431073	1857	1857	1857	1857	5
327	20250212	133800	166421788	1856	1856	1856	1856	0
328	20250212	133700	166421788	1856	1856	1856	1856	0
329	20250212	133600	166421788	1856	1856	1856	1856	0
330	20250212	133500	166421788	1856	1856	1856	1856	0
331	20250212	133400	166421788	1856	1856	1856	1856	640
332	20250212	133300	165233948	1855	1855	1855	1855	455
333	20250212	133200	164389923	1855	1853	1855	1853	1632
334	20250212	133100	161364144	1855	1855	1855	1855	0
335	20250212	133000	161364144	1855	1849	1855	1849	45
336	20250212	132900	161280844	1848	1848	1848	1848	1
337	20250212	132800	161278996	1847	1847	1847	1847	0
338	20250212	132700	161278996	1847	1847	1847	1847	628
339	20250212	132600	160119080	1847	1847	1847	1847	0
340	20250212	132500	160119080	1847	1847	1847	1847	0
341	20250212	132400	160119080	1847	1847	1847	1847	36
342	20250212	132300	160052588	1844	1844	1844	1844	0
343	20250212	132200	160052588	1844	1844	1844	1844	0
344	20250212	132100	160052588	1844	1844	1844	1844	0
345	20250212	132000	160052588	1844	1844	1844	1844	0
346	20250212	131900	160052588	1844	1844	1844	1844	0
347	20250212	131800	160052588	1844	1844	1844	1844	0
348	20250212	131700	160052588	1844	1844	1844	1844	0
349	20250212	131600	160052588	1844	1844	1844	1844	0
350	20250212	131500	160052588	1844	1843	1844	1843	2176
351	20250212	131400	156041619	1843	1843	1843	1843	60
352	20250212	131300	155931039	1843	1843	1843	1843	0
353	20250212	131200	155931039	1843	1842	1843	1842	103
354	20250212	131100	155741310	1842	1842	1842	1842	0
355	20250212	131000	155741310	1842	1842	1842	1842	0
356	20250212	130900	155741310	1842	1842	1842	1842	20
357	20250212	130800	155704470	1843	1842	1843	1842	167
358	20250212	130700	155396849	1843	1843	1843	1843	0
359	20250212	130600	155396849	1843	1843	1843	1843	7
360	20250212	130500	155383948	1843	1843	1843	1843	0
361	20250212	130400	155383948	1843	1843	1843	1843	2
362	20250212	130300	155380262	1842	1842	1842	1842	0
363	20250212	130200	155380262	1842	1842	1842	1842	0
364	20250212	130100	155380262	1842	1842	1842	1842	0
365	20250212	130000	155380262	1842	1842	1842	1842	13
366	20250212	125900	155356316	1842	1842	1842	1842	59
367	20250212	125800	155247638	1841	1841	1841	1841	0
368	20250212	125700	155247638	1841	1841	1841	1841	0
369	20250212	125600	155247638	1841	1841	1841	1841	0
370	20250212	125500	155247638	1841	1842	1842	1841	503
371	20250212	125400	154321600	1842	1843	1843	1842	25
372	20250212	125300	154275527	1843	1843	1843	1843	0
373	20250212	125200	154275527	1843	1843	1843	1843	250
374	20250212	125100	153814777	1843	1843	1843	1843	0
375	20250212	125000	153814777	1843	1843	1843	1843	0
376	20250212	124900	153814777	1843	1843	1843	1843	0
377	20250212	124800	153814777	1843	1843	1843	1843	0
378	20250212	124700	153814777	1843	1843	1843	1843	1
379	20250212	124600	153812934	1843	1843	1843	1843	223
380	20250212	124500	153401945	1843	1843	1843	1843	100
381	20250212	124400	153217645	1843	1843	1843	1843	0
382	20250212	124300	153217645	1843	1843	1843	1843	7
383	20250212	124200	153204744	1843	1843	1843	1843	0
384	20250212	124100	153204744	1843	1843	1843	1843	0
385	20250212	124000	153204744	1843	1843	1843	1843	0
386	20250212	123900	153204744	1843	1843	1843	1843	0
387	20250212	123800	153204744	1843	1843	1843	1843	0
388	20250212	123700	153204744	1843	1843	1843	1843	0
389	20250212	123600	153204744	1843	1843	1843	1843	0
390	20250212	123500	153204744	1843	1843	1843	1843	0
391	20250212	123400	153204744	1843	1844	1844	1843	3
392	20250212	123300	153199213	1847	1847	1847	1847	0
393	20250212	123200	153199213	1847	1847	1847	1847	0
394	20250212	123100	153199213	1847	1848	1848	1847	2837
395	20250212	123000	147956443	1848	1848	1849	1848	41
396	20250212	122900	147880672	1848	1848	1848	1848	1
397	20250212	122800	147878824	1848	1848	1848	1848	297
398	20250212	122700	147329968	1848	1848	1848	1848	1
399	20250212	122600	147328120	1848	1848	1848	1848	0
400	20250212	122500	147328120	1848	1849	1849	1848	1167
401	20250212	122400	145171490	1852	1852	1852	1852	0
402	20250212	122300	145171490	1852	1852	1852	1852	2
403	20250212	122200	145167786	1852	1852	1852	1852	1
404	20250212	122100	145165934	1849	1849	1849	1849	50
405	20250212	122000	145073484	1848	1848	1848	1848	11
406	20250212	121900	145053156	1849	1849	1849	1849	0
407	20250212	121800	145053156	1849	1849	1849	1849	600
408	20250212	121700	143943756	1849	1849	1849	1849	400
409	20250212	121600	143204156	1848	1848	1848	1848	2
410	20250212	121500	143200460	1848	1848	1848	1848	971
411	20250212	121400	141406052	1850	1856	1856	1850	2509
412	20250212	121300	136761940	1856	1856	1856	1856	0
413	20250212	121200	136761940	1856	1853	1856	1853	101
414	20250212	121100	136574783	1852	1852	1852	1852	0
415	20250212	121000	136574783	1852	1852	1852	1852	0
416	20250212	120900	136574783	1852	1851	1852	1851	506
417	20250212	120800	135638053	1853	1853	1853	1853	2
418	20250212	120700	135634347	1854	1854	1854	1854	2
419	20250212	120600	135630639	1858	1858	1859	1854	352
420	20250212	120500	134977009	1858	1860	1860	1856	395
421	20250212	120400	134242501	1860	1854	1860	1854	1079
422	20250212	120300	132238155	1851	1852	1852	1851	509
423	20250212	120200	131295488	1854	1851	1854	1851	172
424	20250212	120100	130976603	1851	1851	1851	1851	1
425	20250212	120000	130974752	1851	1851	1851	1851	101
426	20250212	115900	130787801	1851	1851	1851	1851	0
427	20250212	115800	130787801	1851	1851	1851	1851	0
428	20250212	115700	130787801	1851	1851	1851	1851	30
429	20250212	115600	130732271	1851	1851	1851	1851	0
430	20250212	115500	130732271	1851	1851	1851	1851	4
431	20250212	115400	130724867	1855	1855	1855	1855	0
432	20250212	115300	130724867	1855	1855	1855	1855	1
433	20250212	115200	130723012	1856	1852	1856	1852	251
434	20250212	115100	130257656	1854	1849	1854	1849	2034
435	20250212	115000	126494822	1848	1843	1848	1843	157
436	20250212	114900	126205062	1843	1843	1843	1843	1201
437	20250212	114800	123991619	1843	1843	1843	1843	21
438	20250212	114700	123952916	1841	1841	1841	1841	0
439	20250212	114600	123952916	1841	1841	1841	1841	1
440	20250212	114500	123951075	1841	1841	1841	1841	1
441	20250212	114400	123949234	1841	1842	1842	1841	89
442	20250212	114300	123785297	1842	1842	1842	1842	113
443	20250212	114200	123577151	1842	1845	1845	1842	215
444	20250212	114100	123180479	1847	1848	1848	1847	54
445	20250212	114000	123080718	1848	1848	1848	1848	0
446	20250212	113900	123080718	1848	1848	1848	1848	0
447	20250212	113800	123080718	1848	1849	1849	1848	425
448	20250212	113700	122295033	1849	1849	1849	1849	0
449	20250212	113600	122295033	1849	1849	1849	1849	0
450	20250212	113500	122295033	1849	1848	1849	1848	114
451	20250212	113400	122084349	1849	1851	1851	1849	190
452	20250212	113300	121732855	1850	1852	1852	1850	55
453	20250212	113200	121631101	1853	1853	1853	1853	0
454	20250212	113100	121631101	1853	1853	1853	1853	0
455	20250212	113000	121631101	1853	1853	1853	1853	3
456	20250212	112900	121625542	1855	1855	1856	1855	201
457	20250212	112800	121252624	1855	1854	1855	1854	382
458	20250212	112700	120544394	1854	1854	1854	1854	621
459	20250212	112600	119393060	1854	1854	1854	1854	0
460	20250212	112500	119393060	1854	1854	1854	1854	0
461	20250212	112400	119393060	1854	1855	1855	1854	406
462	20250212	112300	118640304	1855	1857	1857	1855	532
463	20250212	112200	117653392	1858	1860	1860	1858	1129
464	20250212	112100	115555690	1863	1863	1863	1863	0
465	20250212	112000	115555690	1863	1860	1864	1859	542
466	20250212	111900	114548098	1858	1858	1858	1854	194
467	20250212	111800	114188410	1858	1858	1865	1858	4
468	20250212	111700	114180971	1865	1858	1865	1858	2
469	20250212	111600	114177248	1858	1855	1863	1853	942
470	20250212	111500	112430258	1855	1853	1855	1853	103
471	20250212	111400	112239397	1850	1848	1851	1848	3311
472	20250212	111300	106111739	1848	1848	1848	1844	3
473	20250212	111200	106106199	1848	1841	1848	1841	59
474	20250212	111100	105997549	1848	1844	1848	1841	338
475	20250212	111000	105374583	1841	1843	1843	1841	118
476	20250212	110900	105157340	1844	1841	1844	1841	523
477	20250212	110800	104194215	1840	1840	1840	1840	0
478	20250212	110700	104194215	1840	1840	1840	1840	10
479	20250212	110600	104175815	1840	1841	1841	1840	94
480	20250212	110500	104002830	1841	1839	1841	1839	17
481	20250212	110400	103971545	1839	1838	1839	1838	20
482	20250212	110300	103934784	1835	1835	1835	1835	0
483	20250212	110200	103934784	1835	1834	1835	1834	244
484	20250212	110100	103487053	1834	1834	1834	1834	0
485	20250212	110000	103487053	1834	1834	1834	1834	109
486	20250212	105900	103287147	1830	1830	1830	1830	0
487	20250212	105800	103287147	1830	1832	1834	1830	87
488	20250212	105700	103127842	1831	1834	1835	1830	1088
489	20250212	105600	101132248	1833	1834	1834	1833	3
490	20250212	105500	101126747	1835	1835	1835	1835	0
491	20250212	105400	101126747	1835	1835	1835	1835	4
492	20250212	105300	101119407	1835	1835	1835	1835	0
493	20250212	105200	101119407	1835	1835	1835	1835	0
494	20250212	105100	101119407	1835	1835	1835	1835	0
495	20250212	105000	101119407	1835	1835	1835	1835	3
496	20250212	104900	101113902	1833	1833	1833	1833	1
497	20250212	104800	101112069	1830	1830	1830	1830	360
498	20250212	104700	100453269	1828	1828	1828	1828	0
499	20250212	104600	100453269	1828	1828	1828	1828	0
500	20250212	104500	100453269	1828	1828	1828	1828	0
501	20250212	104400	100453269	1828	1828	1828	1828	0
502	20250212	104300	100453269	1828	1828	1828	1828	0
503	20250212	104200	100453269	1828	1828	1828	1828	2
504	20250212	104100	100449613	1825	1825	1825	1825	3
505	20250212	104000	100444138	1821	1822	1822	1821	1958
506	20250212	103900	96878488	1822	1823	1823	1822	368
507	20250212	103800	96207892	1824	1825	1825	1824	203
508	20250212	103700	95837423	1826	1831	1831	1826	896
509	20250212	103600	94199383	1833	1833	1833	1833	0
510	20250212	103500	94199383	1833	1833	1833	1833	0
511	20250212	103400	94199383	1833	1830	1833	1830	55
512	20250212	103300	94098637	1829	1829	1829	1829	0
513	20250212	103200	94098637	1829	1829	1829	1829	0
514	20250212	103100	94098637	1829	1831	1831	1829	477
515	20250212	103000	93225604	1833	1833	1833	1833	0
516	20250212	102900	93225604	1833	1833	1833	1833	0
517	20250212	102800	93225604	1833	1833	1833	1833	2
518	20250212	102700	93221938	1833	1833	1833	1833	0
519	20250212	102600	93221938	1833	1832	1833	1830	151
520	20250212	102500	92945383	1833	1833	1833	1833	1
521	20250212	102400	92943550	1833	1833	1833	1833	0
522	20250212	102300	92943550	1833	1833	1833	1833	871
523	20250212	102200	91347007	1833	1833	1833	1833	0
524	20250212	102100	91347007	1833	1833	1833	1833	0
525	20250212	102000	91347007	1833	1833	1833	1833	0
526	20250212	101900	91347007	1833	1835	1835	1833	50
527	20250212	101800	91255295	1838	1837	1838	1835	598
528	20250212	101700	90157255	1840	1840	1840	1840	0
529	20250212	101600	90157255	1840	1840	1840	1840	0
530	20250212	101500	90157255	1840	1840	1840	1840	0
531	20250212	101400	90157255	1840	1840	1840	1840	0
532	20250212	101300	90157255	1840	1840	1840	1840	56
533	20250212	101200	90054215	1838	1838	1838	1838	0
534	20250212	101100	90054215	1838	1838	1838	1838	1
535	20250212	101000	90052377	1838	1838	1838	1838	0
536	20250212	100900	90052377	1838	1838	1838	1838	716
537	20250212	100800	88736369	1835	1835	1835	1835	0
538	20250212	100700	88736369	1835	1836	1836	1835	125
539	20250212	100600	88506993	1838	1841	1841	1838	3226
540	20250212	100500	82571757	1842	1842	1842	1842	101
541	20250212	100400	82385715	1844	1844	1844	1844	0
542	20250212	100300	82385715	1844	1844	1844	1844	0
543	20250212	100200	82385715	1844	1844	1844	1844	5
544	20250212	100100	82376495	1842	1842	1842	1842	160
545	20250212	100000	82081775	1844	1846	1846	1844	109
546	20250212	095900	81880734	1850	1850	1850	1850	0
547	20250212	095800	81880734	1850	1850	1850	1850	0
548	20250212	095700	81880734	1850	1853	1853	1848	2635
549	20250212	095600	77003259	1853	1853	1853	1853	26
550	20250212	095500	76955081	1853	1855	1855	1853	111
551	20250212	095400	76749284	1855	1856	1856	1855	176
552	20250212	095300	76422629	1857	1857	1857	1857	3
553	20250212	095200	76417058	1860	1860	1860	1860	0
554	20250212	095100	76417058	1860	1860	1860	1860	0
555	20250212	095000	76417058	1860	1860	1860	1860	0
556	20250212	094900	76417058	1860	1860	1860	1860	0
557	20250212	094800	76417058	1860	1866	1866	1860	2013
558	20250212	094700	72671562	1869	1869	1869	1869	1
559	20250212	094600	72669693	1869	1869	1869	1869	5
560	20250212	094500	72660348	1869	1870	1870	1869	62
561	20250212	094400	72544469	1870	1876	1876	1870	605
562	20250212	094300	71413102	1878	1871	1878	1871	585
563	20250212	094200	70317009	1873	1878	1878	1872	2253
564	20250212	094100	66093938	1879	1863	1885	1863	3216
565	20250212	094000	60081316	1863	1853	1863	1853	2009
566	20250212	093900	56346806	1855	1855	1856	1855	402
567	20250212	093800	55601095	1855	1851	1855	1851	3
568	20250212	093700	55595538	1851	1848	1855	1848	7516
569	20250212	093600	41683721	1848	1848	1848	1848	210
570	20250212	093500	41295641	1843	1843	1843	1843	0
571	20250212	093400	41295641	1843	1843	1843	1843	0
572	20250212	093300	41295641	1843	1843	1843	1843	792
573	20250212	093200	39835985	1840	1840	1840	1840	0
574	20250212	093100	39835985	1840	1840	1840	1840	0
575	20250212	093000	39835985	1840	1843	1843	1840	19
576	20250212	092900	39800983	1843	1844	1847	1842	2322
577	20250212	092800	35519171	1843	1843	1843	1843	0
578	20250212	092700	35519171	1843	1842	1843	1842	602
579	20250212	092600	34410286	1842	1842	1842	1842	12
580	20250212	092500	34388182	1836	1836	1836	1836	619
581	20250212	092400	33251698	1834	1834	1834	1834	55
582	20250212	092300	33150828	1834	1834	1834	1834	195
583	20250212	092200	32793198	1833	1833	1833	1833	0
584	20250212	092100	32793198	1833	1833	1833	1833	0
585	20250212	092000	32793198	1833	1833	1833	1833	97
586	20250212	091900	32615397	1833	1839	1840	1833	634
587	20250212	091800	31452728	1840	1827	1840	1827	2
588	20250212	091700	31449061	1827	1827	1827	1827	0
589	20250212	091600	31449061	1827	1841	1841	1827	581
590	20250212	091500	30379510	1840	1840	1840	1840	136
591	20250212	091400	30129270	1840	1840	1840	1840	1
592	20250212	091300	30127430	1840	1821	1840	1821	1051
593	20250212	091200	28208837	1825	1825	1825	1821	1035
594	20250212	091100	26320030	1825	1823	1838	1821	1227
595	20250212	091000	24080980	1820	1823	1823	1820	4304
596	20250212	090900	16237985	1823	1828	1828	1820	3076
597	20250212	090800	10629904	1825	1832	1832	1825	2978
598	20250212	090700	5185062	1835	1840	1840	1835	514
599	20250212	090600	4241352	1836	1836	1836	1836	0
600	20250212	090500	4241352	1836	1836	1836	1836	0
601	20250212	090400	4241352	1836	1837	1837	1836	2016
602	20250212	090300	539954	1836	1836	1836	1836	148
603	20250212	090200	268226	1831	1831	1831	1831	0
604	20250212	090100	268226	1831	1831	1831	1831	0
605	20250212	090000	268226	1831	1849	1849	1831	146