KissMeData/047080/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	193100	70782875	1347	1347	1347	1347	1271
3	20250213	193000	70782875	1347	1347	1347	1347	0
4	20250213	192900	70782875	1347	1347	1347	1347	0
5	20250213	192800	70782875	1347	1347	1347	1347	0
6	20250213	192700	70782875	1347	1347	1347	1347	0
7	20250213	192600	70782875	1347	1347	1347	1347	0
8	20250213	192500	70782875	1347	1347	1347	1347	0
9	20250213	192400	70782875	1347	1347	1347	1347	0
10	20250213	192300	70782875	1347	1347	1347	1347	0
11	20250213	192200	70782875	1347	1347	1347	1347	0
12	20250213	192100	70782875	1347	1347	1347	1347	0
13	20250213	192000	70782875	1347	1347	1347	1347	0
14	20250213	191900	70782875	1347	1347	1347	1347	0
15	20250213	191800	70782875	1347	1347	1347	1347	0
16	20250213	191700	70782875	1347	1347	1347	1347	0
17	20250213	191600	70782875	1347	1347	1347	1347	0
18	20250213	191500	70782875	1347	1347	1347	1347	0
19	20250213	191400	70782875	1347	1347	1347	1347	0
20	20250213	191300	70782875	1347	1347	1347	1347	0
21	20250213	191200	70782875	1347	1347	1347	1347	0
22	20250213	191100	70782875	1347	1347	1347	1347	0
23	20250213	191000	70782875	1347	1347	1347	1347	0
24	20250213	190900	70782875	1347	1347	1347	1347	0
25	20250213	190800	70782875	1347	1347	1347	1347	0
26	20250213	190700	70782875	1347	1347	1347	1347	0
27	20250213	190600	70782875	1347	1347	1347	1347	0
28	20250213	190500	70782875	1347	1347	1347	1347	0
29	20250213	190400	70782875	1347	1347	1347	1347	0
30	20250213	190300	70782875	1347	1347	1347	1347	0
31	20250213	190200	70782875	1347	1347	1347	1347	0
32	20250213	190100	70782875	1347	1347	1347	1347	1271
33	20250213	190000	70782875	1347	1347	1347	1347	0
34	20250213	185900	70782875	1347	1347	1347	1347	0
35	20250213	185800	70782875	1347	1347	1347	1347	0
36	20250213	185700	70782875	1347	1347	1347	1347	0
37	20250213	185600	70782875	1347	1347	1347	1347	0
38	20250213	185500	70782875	1347	1347	1347	1347	0
39	20250213	185400	70782875	1347	1347	1347	1347	0
40	20250213	185300	70782875	1347	1347	1347	1347	0
41	20250213	185200	70782875	1347	1347	1347	1347	0
42	20250213	185100	70782875	1347	1347	1347	1347	0
43	20250213	185000	70782875	1347	1347	1347	1347	0
44	20250213	184900	70782875	1347	1347	1347	1347	0
45	20250213	184800	70782875	1347	1347	1347	1347	0
46	20250213	184700	70782875	1347	1347	1347	1347	0
47	20250213	184600	70782875	1347	1347	1347	1347	0
48	20250213	184500	70782875	1347	1347	1347	1347	0
49	20250213	184400	70782875	1347	1347	1347	1347	0
50	20250213	184300	70782875	1347	1347	1347	1347	0
51	20250213	184200	70782875	1347	1347	1347	1347	0
52	20250213	184100	70782875	1347	1347	1347	1347	0
53	20250213	184000	70782875	1347	1347	1347	1347	0
54	20250213	183900	70782875	1347	1347	1347	1347	0
55	20250213	183800	70782875	1347	1347	1347	1347	0
56	20250213	183700	70782875	1347	1347	1347	1347	0
57	20250213	183600	70782875	1347	1347	1347	1347	0
58	20250213	183500	70782875	1347	1347	1347	1347	0
59	20250213	183400	70782875	1347	1347	1347	1347	0
60	20250213	183300	70782875	1347	1347	1347	1347	0
61	20250213	183200	70782875	1347	1347	1347	1347	0
62	20250213	183100	70782875	1347	1347	1347	1347	1271
63	20250213	183000	70782875	1347	1347	1347	1347	0
64	20250213	182900	70782875	1347	1347	1347	1347	0
65	20250213	182800	70782875	1347	1347	1347	1347	0
66	20250213	182700	70782875	1347	1347	1347	1347	0
67	20250213	182600	70782875	1347	1347	1347	1347	0
68	20250213	182500	70782875	1347	1347	1347	1347	0
69	20250213	182400	70782875	1347	1347	1347	1347	0
70	20250213	182300	70782875	1347	1347	1347	1347	0
71	20250213	182200	70782875	1347	1347	1347	1347	0
72	20250213	182100	70782875	1347	1347	1347	1347	0
73	20250213	182000	70782875	1347	1347	1347	1347	0
74	20250213	181900	70782875	1347	1347	1347	1347	0
75	20250213	181800	70782875	1347	1347	1347	1347	0
76	20250213	181700	70782875	1347	1347	1347	1347	0
77	20250213	181600	70782875	1347	1347	1347	1347	0
78	20250213	181500	70782875	1347	1347	1347	1347	0
79	20250213	181400	70782875	1347	1347	1347	1347	0
80	20250213	181300	70782875	1347	1347	1347	1347	0
81	20250213	181200	70782875	1347	1347	1347	1347	0
82	20250213	181100	70782875	1347	1347	1347	1347	0
83	20250213	181000	70782875	1347	1347	1347	1347	0
84	20250213	180900	70782875	1347	1347	1347	1347	0
85	20250213	180800	70782875	1347	1347	1347	1347	0
86	20250213	180700	70782875	1347	1347	1347	1347	0
87	20250213	180600	70782875	1347	1347	1347	1347	0
88	20250213	180500	70782875	1347	1347	1347	1347	0
89	20250213	180400	70782875	1347	1347	1347	1347	0
90	20250213	180300	70782875	1347	1347	1347	1347	0
91	20250213	180200	70782875	1347	1347	1347	1347	0
92	20250213	180100	70782875	1347	1347	1347	1347	1271
93	20250213	180000	70782875	1347	1347	1347	1347	0
94	20250213	175900	70782875	1347	1347	1347	1347	0
95	20250213	175800	70782875	1347	1347	1347	1347	0
96	20250213	175700	70782875	1347	1347	1347	1347	0
97	20250213	175600	70782875	1347	1347	1347	1347	0
98	20250213	175500	70782875	1347	1347	1347	1347	0
99	20250213	175400	70782875	1347	1347	1347	1347	0
100	20250213	175300	70782875	1347	1347	1347	1347	0
101	20250213	175200	70782875	1347	1347	1347	1347	0
102	20250213	175100	70782875	1347	1347	1347	1347	0
103	20250213	175000	70782875	1347	1347	1347	1347	0
104	20250213	174900	70782875	1347	1347	1347	1347	0
105	20250213	174800	70782875	1347	1347	1347	1347	0
106	20250213	174700	70782875	1347	1347	1347	1347	0
107	20250213	174600	70782875	1347	1347	1347	1347	0
108	20250213	174500	70782875	1347	1347	1347	1347	0
109	20250213	174400	70782875	1347	1347	1347	1347	0
110	20250213	174300	70782875	1347	1347	1347	1347	0
111	20250213	174200	70782875	1347	1347	1347	1347	0
112	20250213	174100	70782875	1347	1347	1347	1347	0
113	20250213	174000	70782875	1347	1347	1347	1347	0
114	20250213	173900	70782875	1347	1347	1347	1347	0
115	20250213	173800	70782875	1347	1347	1347	1347	0
116	20250213	173700	70782875	1347	1347	1347	1347	0
117	20250213	173600	70782875	1347	1347	1347	1347	0
118	20250213	173500	70782875	1347	1347	1347	1347	0
119	20250213	173400	70782875	1347	1347	1347	1347	0
120	20250213	173300	70782875	1347	1347	1347	1347	0
121	20250213	173200	70782875	1347	1347	1347	1347	0
122	20250213	173100	70782875	1347	1347	1347	1347	1271
123	20250213	173000	70782875	1347	1347	1347	1347	0
124	20250213	172900	70782875	1347	1347	1347	1347	0
125	20250213	172800	70782875	1347	1347	1347	1347	0
126	20250213	172700	70782875	1347	1347	1347	1347	0
127	20250213	172600	70782875	1347	1347	1347	1347	0
128	20250213	172500	70782875	1347	1347	1347	1347	0
129	20250213	172400	70782875	1347	1347	1347	1347	0
130	20250213	172300	70782875	1347	1347	1347	1347	0
131	20250213	172200	70782875	1347	1347	1347	1347	0
132	20250213	172100	70782875	1347	1347	1347	1347	0
133	20250213	172000	70782875	1347	1347	1347	1347	0
134	20250213	171900	70782875	1347	1347	1347	1347	0
135	20250213	171800	70782875	1347	1347	1347	1347	0
136	20250213	171700	70782875	1347	1347	1347	1347	0
137	20250213	171600	70782875	1347	1347	1347	1347	0
138	20250213	171500	70782875	1347	1347	1347	1347	0
139	20250213	171400	70782875	1347	1347	1347	1347	0
140	20250213	171300	70782875	1347	1347	1347	1347	0
141	20250213	171200	70782875	1347	1347	1347	1347	0
142	20250213	171100	70782875	1347	1347	1347	1347	0
143	20250213	171000	70782875	1347	1347	1347	1347	0
144	20250213	170900	70782875	1347	1347	1347	1347	0
145	20250213	170800	70782875	1347	1347	1347	1347	0
146	20250213	170700	70782875	1347	1347	1347	1347	0
147	20250213	170600	70782875	1347	1347	1347	1347	0
148	20250213	170500	70782875	1347	1347	1347	1347	0
149	20250213	170400	70782875	1347	1347	1347	1347	0
150	20250213	170300	70782875	1347	1347	1347	1347	0
151	20250213	170200	70782875	1347	1347	1347	1347	0
152	20250213	170100	70782875	1347	1347	1347	1347	1271
153	20250213	170000	70782875	1347	1347	1347	1347	0
154	20250213	165900	70782875	1347	1347	1347	1347	0
155	20250213	165800	70782875	1347	1347	1347	1347	0
156	20250213	165700	70782875	1347	1347	1347	1347	0
157	20250213	165600	70782875	1347	1347	1347	1347	0
158	20250213	165500	70782875	1347	1347	1347	1347	0
159	20250213	165400	70782875	1347	1347	1347	1347	0
160	20250213	165300	70782875	1347	1347	1347	1347	0
161	20250213	165200	70782875	1347	1347	1347	1347	0
162	20250213	165100	70782875	1347	1347	1347	1347	0
163	20250213	165000	70782875	1347	1347	1347	1347	0
164	20250213	164900	70782875	1347	1347	1347	1347	0
165	20250213	164800	70782875	1347	1347	1347	1347	0
166	20250213	164700	70782875	1347	1347	1347	1347	0
167	20250213	164600	70782875	1347	1347	1347	1347	0
168	20250213	164500	70782875	1347	1347	1347	1347	0
169	20250213	164400	70782875	1347	1347	1347	1347	0
170	20250213	164300	70782875	1347	1347	1347	1347	0
171	20250213	164200	70782875	1347	1347	1347	1347	0
172	20250213	164100	70782875	1347	1347	1347	1347	0
173	20250213	164000	70782875	1347	1347	1347	1347	0
174	20250213	163900	70782875	1347	1347	1347	1347	0
175	20250213	163800	70782875	1347	1347	1347	1347	0
176	20250213	163700	70782875	1347	1347	1347	1347	0
177	20250213	163600	70782875	1347	1347	1347	1347	0
178	20250213	163500	70782875	1347	1347	1347	1347	0
179	20250213	163400	70782875	1347	1347	1347	1347	0
180	20250213	163300	70782875	1347	1347	1347	1347	0
181	20250213	163200	70782875	1347	1347	1347	1347	0
182	20250213	163100	70782875	1347	1347	1347	1347	1271
183	20250213	163000	70782875	1347	1347	1347	1347	0
184	20250213	162900	70782875	1347	1347	1347	1347	0
185	20250213	162800	70782875	1347	1347	1347	1347	0
186	20250213	162700	70782875	1347	1347	1347	1347	0
187	20250213	162600	70782875	1347	1347	1347	1347	0
188	20250213	162500	70782875	1347	1347	1347	1347	0
189	20250213	162400	70782875	1347	1347	1347	1347	0
190	20250213	162300	70782875	1347	1347	1347	1347	0
191	20250213	162200	70782875	1347	1347	1347	1347	0
192	20250213	162100	70782875	1347	1347	1347	1347	0
193	20250213	162000	70782875	1347	1347	1347	1347	0
194	20250213	161900	70782875	1347	1347	1347	1347	0
195	20250213	161800	70782875	1347	1347	1347	1347	0
196	20250213	161700	70782875	1347	1347	1347	1347	0
197	20250213	161600	70782875	1347	1347	1347	1347	0
198	20250213	161500	70782875	1347	1347	1347	1347	0
199	20250213	161400	70782875	1347	1347	1347	1347	0
200	20250213	161300	70782875	1347	1347	1347	1347	0
201	20250213	161200	70782875	1347	1347	1347	1347	0
202	20250213	161100	70782875	1347	1347	1347	1347	0
203	20250213	161000	70782875	1347	1347	1347	1347	0
204	20250213	160900	70782875	1347	1347	1347	1347	0
205	20250213	160800	70782875	1347	1347	1347	1347	0
206	20250213	160700	70782875	1347	1347	1347	1347	0
207	20250213	160600	70782875	1347	1347	1347	1347	0
208	20250213	160500	70782875	1347	1347	1347	1347	0
209	20250213	160400	70782875	1347	1347	1347	1347	0
210	20250213	160300	70782875	1347	1347	1347	1347	0
211	20250213	160200	70782875	1347	1347	1347	1347	0
212	20250213	160100	70782875	1347	1347	1347	1347	1271
213	20250213	160000	70782875	1347	1347	1347	1347	0
214	20250213	155900	70782875	1347	1347	1347	1347	0
215	20250213	155800	70782875	1347	1347	1347	1347	0
216	20250213	155700	70782875	1347	1347	1347	1347	0
217	20250213	155600	70782875	1347	1347	1347	1347	0
218	20250213	155500	70782875	1347	1347	1347	1347	0
219	20250213	155400	70782875	1347	1347	1347	1347	0
220	20250213	155300	70782875	1347	1347	1347	1347	0
221	20250213	155200	70782875	1347	1347	1347	1347	0
222	20250213	155100	70782875	1347	1347	1347	1347	0
223	20250213	155000	70782875	1347	1347	1347	1347	0
224	20250213	154900	70782875	1347	1347	1347	1347	0
225	20250213	154800	70782875	1347	1347	1347	1347	0
226	20250213	154700	70782875	1347	1347	1347	1347	0
227	20250213	154600	70782875	1347	1347	1347	1347	0
228	20250213	154500	70782875	1347	1347	1347	1347	0
229	20250213	154400	70782875	1347	1347	1347	1347	0
230	20250213	154300	70782875	1347	1347	1347	1347	0
231	20250213	154200	70782875	1347	1347	1347	1347	0
232	20250213	154100	70782875	1347	1347	1347	1347	0
233	20250213	154000	70782875	1347	1347	1347	1347	0
234	20250213	153900	70782875	1347	1347	1347	1347	0
235	20250213	153800	70782875	1347	1347	1347	1347	0
236	20250213	153700	70782875	1347	1347	1347	1347	0
237	20250213	153600	70782875	1347	1347	1347	1347	0
238	20250213	153500	70782875	1347	1347	1347	1347	0
239	20250213	153400	70782875	1347	1347	1347	1347	0
240	20250213	153300	70782875	1347	1347	1347	1347	0
241	20250213	153200	70782875	1347	1347	1347	1347	0
242	20250213	153100	70782875	1347	1347	1347	1347	1271
243	20250213	153000	70782875	1347	1347	1347	1347	1271
244	20250213	152900	69070838	1347	1347	1347	1347	0
245	20250213	152800	69070838	1347	1347	1347	1347	0
246	20250213	152700	69070838	1347	1347	1347	1347	0
247	20250213	152600	69070838	1347	1347	1347	1347	0
248	20250213	152500	69070838	1347	1347	1347	1347	0
249	20250213	152400	69070838	1347	1347	1347	1347	0
250	20250213	152300	69070838	1347	1347	1347	1347	0
251	20250213	152200	69070838	1347	1347	1347	1347	0
252	20250213	152100	69070838	1347	1347	1347	1347	0
253	20250213	152000	69070838	1347	1347	1347	1347	0
254	20250213	151900	69070838	1347	1345	1347	1345	1080
255	20250213	151800	67617934	1345	1345	1345	1345	10
256	20250213	151700	67604484	1345	1345	1345	1345	0
257	20250213	151600	67604484	1345	1345	1345	1345	2
258	20250213	151500	67601794	1344	1344	1345	1344	42
259	20250213	151400	67545324	1344	1344	1344	1344	0
260	20250213	151300	67545324	1344	1345	1345	1344	4
261	20250213	151200	67539947	1345	1345	1345	1344	10
262	20250213	151100	67526502	1345	1345	1345	1345	6
263	20250213	151000	67518432	1321	1341	1341	1321	8100
264	20250213	150900	56794931	1346	1346	1346	1346	0
265	20250213	150800	56794931	1346	1346	1346	1341	3
266	20250213	150700	56790898	1346	1345	1346	1345	29
267	20250213	150600	56751882	1345	1339	1346	1339	106
268	20250213	150500	56609922	1346	1346	1346	1346	78
269	20250213	150400	56504934	1346	1346	1346	1346	0
270	20250213	150300	56504934	1346	1346	1346	1346	0
271	20250213	150200	56504934	1346	1346	1346	1346	0
272	20250213	150100	56504934	1346	1346	1346	1346	0
273	20250213	150000	56504934	1346	1346	1346	1346	0
274	20250213	145900	56504934	1346	1346	1346	1346	10
275	20250213	145800	56491474	1346	1346	1346	1346	0
276	20250213	145700	56491474	1346	1346	1346	1346	5
277	20250213	145600	56484744	1339	1339	1339	1339	0
278	20250213	145500	56484744	1339	1339	1339	1339	0
279	20250213	145400	56484744	1339	1339	1339	1339	101
280	20250213	145300	56349505	1339	1339	1339	1339	0
281	20250213	145200	56349505	1339	1339	1339	1339	0
282	20250213	145100	56349505	1339	1339	1339	1339	0
283	20250213	145000	56349505	1339	1339	1339	1339	30
284	20250213	144900	56309335	1345	1345	1345	1345	0
285	20250213	144800	56309335	1345	1345	1345	1345	2
286	20250213	144700	56306645	1339	1339	1339	1339	0
287	20250213	144600	56306645	1339	1339	1339	1339	0
288	20250213	144500	56306645	1339	1339	1339	1339	0
289	20250213	144400	56306645	1339	1339	1339	1339	1
290	20250213	144300	56305306	1345	1345	1345	1345	0
291	20250213	144200	56305306	1345	1345	1345	1345	0
292	20250213	144100	56305306	1345	1345	1345	1345	0
293	20250213	144000	56305306	1345	1339	1345	1339	63
294	20250213	143900	56220937	1345	1345	1345	1345	5
295	20250213	143800	56214212	1346	1346	1346	1346	8
296	20250213	143700	56203444	1346	1346	1346	1346	156
297	20250213	143600	55993468	1346	1346	1346	1346	0
298	20250213	143500	55993468	1346	1346	1346	1346	0
299	20250213	143400	55993468	1346	1346	1346	1346	0
300	20250213	143300	55993468	1346	1346	1346	1346	0
301	20250213	143200	55993468	1346	1346	1346	1346	0
302	20250213	143100	55993468	1346	1346	1346	1346	50
303	20250213	143000	55926168	1347	1347	1347	1347	0
304	20250213	142900	55926168	1347	1347	1347	1347	0
305	20250213	142800	55926168	1347	1347	1347	1347	0
306	20250213	142700	55926168	1347	1347	1347	1347	0
307	20250213	142600	55926168	1347	1347	1347	1347	0
308	20250213	142500	55926168	1347	1347	1347	1347	0
309	20250213	142400	55926168	1347	1347	1347	1347	0
310	20250213	142300	55926168	1347	1347	1347	1347	0
311	20250213	142200	55926168	1347	1347	1347	1347	0
312	20250213	142100	55926168	1347	1347	1347	1347	0
313	20250213	142000	55926168	1347	1347	1347	1347	0
314	20250213	141900	55926168	1347	1347	1347	1347	0
315	20250213	141800	55926168	1347	1347	1347	1347	0
316	20250213	141700	55926168	1347	1347	1347	1347	0
317	20250213	141600	55926168	1347	1347	1347	1347	0
318	20250213	141500	55926168	1347	1347	1347	1347	0
319	20250213	141400	55926168	1347	1347	1347	1347	0
320	20250213	141300	55926168	1347	1347	1347	1347	0
321	20250213	141200	55926168	1347	1347	1347	1347	0
322	20250213	141100	55926168	1347	1347	1347	1347	0
323	20250213	141000	55926168	1347	1347	1347	1347	0
324	20250213	140900	55926168	1347	1347	1347	1347	0
325	20250213	140800	55926168	1347	1347	1347	1347	0
326	20250213	140700	55926168	1347	1347	1347	1347	0
327	20250213	140600	55926168	1347	1347	1347	1347	0
328	20250213	140500	55926168	1347	1347	1347	1347	0
329	20250213	140400	55926168	1347	1347	1347	1347	0
330	20250213	140300	55926168	1347	1347	1347	1347	0
331	20250213	140200	55926168	1347	1347	1347	1347	1
332	20250213	140100	55924821	1347	1347	1347	1347	4
333	20250213	140000	55919433	1347	1347	1347	1347	0
334	20250213	135900	55919433	1347	1347	1347	1347	0
335	20250213	135800	55919433	1347	1347	1347	1347	0
336	20250213	135700	55919433	1347	1347	1347	1347	0
337	20250213	135600	55919433	1347	1347	1347	1347	0
338	20250213	135500	55919433	1347	1347	1347	1347	0
339	20250213	135400	55919433	1347	1347	1347	1347	2
340	20250213	135300	55916739	1347	1347	1347	1347	0
341	20250213	135200	55916739	1347	1347	1347	1347	3
342	20250213	135100	55912698	1347	1347	1347	1347	0
343	20250213	135000	55912698	1347	1347	1347	1347	20
344	20250213	134900	55885758	1347	1347	1347	1347	0
345	20250213	134800	55885758	1347	1347	1347	1347	0
346	20250213	134700	55885758	1347	1347	1347	1347	9
347	20250213	134600	55873635	1347	1347	1347	1347	1
348	20250213	134500	55872288	1347	1347	1347	1347	0
349	20250213	134400	55872288	1347	1347	1347	1347	0
350	20250213	134300	55872288	1347	1347	1347	1347	0
351	20250213	134200	55872288	1347	1347	1347	1347	0
352	20250213	134100	55872288	1347	1347	1347	1347	0
353	20250213	134000	55872288	1347	1347	1347	1347	0
354	20250213	133900	55872288	1347	1347	1347	1347	0
355	20250213	133800	55872288	1347	1347	1347	1347	0
356	20250213	133700	55872288	1347	1347	1347	1347	0
357	20250213	133600	55872288	1347	1347	1347	1347	0
358	20250213	133500	55872288	1347	1347	1347	1347	0
359	20250213	133400	55872288	1347	1347	1347	1347	0
360	20250213	133300	55872288	1347	1347	1347	1347	0
361	20250213	133200	55872288	1347	1347	1347	1347	0
362	20250213	133100	55872288	1347	1347	1347	1347	0
363	20250213	133000	55872288	1347	1347	1347	1347	0
364	20250213	132900	55872288	1347	1347	1347	1347	17
365	20250213	132800	55849389	1347	1347	1347	1347	7
366	20250213	132700	55839960	1347	1347	1347	1347	50
367	20250213	132600	55772610	1347	1347	1347	1347	0
368	20250213	132500	55772610	1347	1347	1347	1347	0
369	20250213	132400	55772610	1347	1346	1347	1346	1488
370	20250213	132300	53769760	1346	1346	1346	1346	0
371	20250213	132200	53769760	1346	1346	1346	1346	0
372	20250213	132100	53769760	1346	1346	1346	1346	0
373	20250213	132000	53769760	1346	1346	1346	1346	0
374	20250213	131900	53769760	1346	1346	1346	1346	17
375	20250213	131800	53746878	1346	1346	1346	1346	0
376	20250213	131700	53746878	1346	1346	1346	1346	0
377	20250213	131600	53746878	1346	1346	1346	1346	0
378	20250213	131500	53746878	1346	1346	1346	1346	0
379	20250213	131400	53746878	1346	1346	1346	1346	3
380	20250213	131300	53742840	1346	1346	1346	1346	0
381	20250213	131200	53742840	1346	1346	1346	1346	1
382	20250213	131100	53741494	1346	1346	1346	1346	1
383	20250213	131000	53740148	1346	1346	1346	1346	22
384	20250213	130900	53710536	1346	1346	1346	1346	1
385	20250213	130800	53709190	1345	1345	1345	1345	1028
386	20250213	130700	52326530	1345	1345	1345	1345	2
387	20250213	130600	52323840	1345	1345	1345	1345	1
388	20250213	130500	52322495	1335	1335	1335	1335	0
389	20250213	130400	52322495	1335	1335	1335	1335	0
390	20250213	130300	52322495	1335	1335	1335	1335	0
391	20250213	130200	52322495	1335	1335	1335	1335	0
392	20250213	130100	52322495	1335	1335	1335	1335	0
393	20250213	130000	52322495	1335	1335	1335	1335	0
394	20250213	125900	52322495	1335	1335	1335	1335	0
395	20250213	125800	52322495	1335	1335	1335	1335	0
396	20250213	125700	52322495	1335	1335	1335	1335	0
397	20250213	125600	52322495	1335	1335	1335	1335	0
398	20250213	125500	52322495	1335	1335	1335	1335	0
399	20250213	125400	52322495	1335	1335	1335	1335	0
400	20250213	125300	52322495	1335	1335	1335	1335	0
401	20250213	125200	52322495	1335	1337	1337	1335	300
402	20250213	125100	51921924	1345	1345	1345	1345	0
403	20250213	125000	51921924	1345	1345	1345	1345	0
404	20250213	124900	51921924	1345	1345	1345	1345	1
405	20250213	124800	51920579	1345	1345	1345	1345	0
406	20250213	124700	51920579	1345	1345	1345	1345	0
407	20250213	124600	51920579	1345	1345	1345	1345	0
408	20250213	124500	51920579	1345	1345	1345	1345	0
409	20250213	124400	51920579	1345	1345	1345	1345	0
410	20250213	124300	51920579	1345	1345	1345	1345	0
411	20250213	124200	51920579	1345	1340	1345	1340	2
412	20250213	124100	51917894	1336	1336	1336	1336	30
413	20250213	124000	51877814	1335	1345	1345	1335	47
414	20250213	123900	51815059	1345	1345	1345	1345	0
415	20250213	123800	51815059	1345	1345	1345	1345	0
416	20250213	123700	51815059	1345	1345	1345	1345	0
417	20250213	123600	51815059	1345	1345	1345	1345	10
418	20250213	123500	51801609	1335	1345	1345	1335	510
419	20250213	123400	51115759	1345	1345	1345	1345	0
420	20250213	123300	51115759	1345	1345	1345	1345	0
421	20250213	123200	51115759	1345	1345	1345	1345	0
422	20250213	123100	51115759	1345	1345	1345	1345	0
423	20250213	123000	51115759	1345	1345	1345	1345	0
424	20250213	122900	51115759	1345	1345	1345	1345	0
425	20250213	122800	51115759	1345	1345	1345	1345	0
426	20250213	122700	51115759	1345	1345	1345	1345	0
427	20250213	122600	51115759	1345	1345	1345	1345	0
428	20250213	122500	51115759	1345	1345	1345	1345	0
429	20250213	122400	51115759	1345	1345	1345	1345	60
430	20250213	122300	51035059	1335	1335	1335	1335	1
431	20250213	122200	51033724	1335	1335	1335	1335	8
432	20250213	122100	51023044	1345	1345	1345	1345	0
433	20250213	122000	51023044	1345	1345	1345	1345	3
434	20250213	121900	51019009	1345	1345	1345	1345	156
435	20250213	121800	50809189	1345	1345	1345	1345	0
436	20250213	121700	50809189	1345	1345	1345	1345	0
437	20250213	121600	50809189	1345	1345	1345	1345	0
438	20250213	121500	50809189	1345	1345	1345	1345	7
439	20250213	121400	50799774	1325	1325	1325	1325	0
440	20250213	121300	50799774	1325	1342	1342	1325	1893
441	20250213	121200	48279829	1343	1343	1343	1343	0
442	20250213	121100	48279829	1343	1343	1343	1343	122
443	20250213	121000	48115983	1343	1343	1343	1343	0
444	20250213	120900	48115983	1343	1343	1343	1343	0
445	20250213	120800	48115983	1343	1343	1343	1343	0
446	20250213	120700	48115983	1343	1343	1343	1343	5
447	20250213	120600	48109268	1343	1343	1343	1343	0
448	20250213	120500	48109268	1343	1343	1343	1343	0
449	20250213	120400	48109268	1343	1343	1343	1343	0
450	20250213	120300	48109268	1343	1343	1343	1343	0
451	20250213	120200	48109268	1343	1343	1343	1343	0
452	20250213	120100	48109268	1343	1343	1343	1343	0
453	20250213	120000	48109268	1343	1343	1343	1343	1
454	20250213	115900	48107925	1345	1345	1345	1345	0
455	20250213	115800	48107925	1345	1345	1345	1345	0
456	20250213	115700	48107925	1345	1345	1345	1345	1
457	20250213	115600	48106580	1343	1343	1343	1343	0
458	20250213	115500	48106580	1343	1343	1343	1343	0
459	20250213	115400	48106580	1343	1343	1343	1343	1
460	20250213	115300	48105237	1345	1345	1345	1345	0
461	20250213	115200	48105237	1345	1345	1345	1345	0
462	20250213	115100	48105237	1345	1345	1345	1345	2
463	20250213	115000	48102547	1345	1345	1345	1345	0
464	20250213	114900	48102547	1345	1345	1345	1345	0
465	20250213	114800	48102547	1345	1345	1345	1345	5
466	20250213	114700	48095822	1344	1345	1345	1344	2
467	20250213	114600	48093133	1346	1346	1346	1346	0
468	20250213	114500	48093133	1346	1346	1346	1346	0
469	20250213	114400	48093133	1346	1346	1346	1346	1
470	20250213	114300	48091787	1346	1346	1346	1346	0
471	20250213	114200	48091787	1346	1346	1346	1346	0
472	20250213	114100	48091787	1346	1346	1346	1346	0
473	20250213	114000	48091787	1346	1346	1346	1346	0
474	20250213	113900	48091787	1346	1346	1346	1346	0
475	20250213	113800	48091787	1346	1346	1346	1346	0
476	20250213	113700	48091787	1346	1346	1346	1346	0
477	20250213	113600	48091787	1346	1346	1346	1346	29
478	20250213	113500	48052753	1346	1346	1346	1346	0
479	20250213	113400	48052753	1346	1346	1346	1346	5
480	20250213	113300	48046023	1346	1346	1346	1346	0
481	20250213	113200	48046023	1346	1346	1346	1346	0
482	20250213	113100	48046023	1346	1346	1346	1346	0
483	20250213	113000	48046023	1346	1346	1346	1346	0
484	20250213	112900	48046023	1346	1346	1346	1346	300
485	20250213	112800	47642223	1346	1346	1346	1346	0
486	20250213	112700	47642223	1346	1346	1346	1346	0
487	20250213	112600	47642223	1346	1346	1346	1346	0
488	20250213	112500	47642223	1346	1346	1346	1346	0
489	20250213	112400	47642223	1346	1346	1346	1346	500
490	20250213	112300	46969223	1346	1346	1346	1346	0
491	20250213	112200	46969223	1346	1346	1346	1346	0
492	20250213	112100	46969223	1346	1346	1346	1346	0
493	20250213	112000	46969223	1346	1346	1346	1346	1
494	20250213	111900	46967877	1346	1346	1346	1346	0
495	20250213	111800	46967877	1346	1346	1346	1346	0
496	20250213	111700	46967877	1346	1346	1346	1346	0
497	20250213	111600	46967877	1346	1346	1346	1346	0
498	20250213	111500	46967877	1346	1346	1346	1346	3
499	20250213	111400	46963839	1346	1346	1346	1346	11
500	20250213	111300	46949033	1347	1347	1347	1347	0
501	20250213	111200	46949033	1347	1347	1347	1347	0
502	20250213	111100	46949033	1347	1347	1347	1347	0
503	20250213	111000	46949033	1347	1347	1347	1347	0
504	20250213	110900	46949033	1347	1347	1347	1347	0
505	20250213	110800	46949033	1347	1347	1347	1347	0
506	20250213	110700	46949033	1347	1347	1347	1347	0
507	20250213	110600	46949033	1347	1347	1347	1347	0
508	20250213	110500	46949033	1347	1347	1347	1347	0
509	20250213	110400	46949033	1347	1347	1347	1347	0
510	20250213	110300	46949033	1347	1347	1347	1347	160
511	20250213	110200	46733513	1347	1347	1347	1347	21
512	20250213	110100	46705226	1347	1347	1347	1347	20
513	20250213	110000	46678286	1347	1347	1347	1347	300
514	20250213	105900	46274186	1347	1342	1347	1340	225
515	20250213	105800	45972507	1347	1347	1347	1347	0
516	20250213	105700	45972507	1347	1342	1347	1342	918
517	20250213	105600	44740546	1339	1339	1339	1339	0
518	20250213	105500	44740546	1339	1339	1339	1339	495
519	20250213	105400	44077741	1342	1342	1342	1342	1
520	20250213	105300	44076399	1338	1338	1338	1338	0
521	20250213	105200	44076399	1338	1338	1338	1338	30
522	20250213	105100	44036259	1338	1338	1338	1338	0
523	20250213	105000	44036259	1338	1338	1338	1338	0
524	20250213	104900	44036259	1338	1338	1338	1338	10
525	20250213	104800	44022879	1342	1342	1342	1342	0
526	20250213	104700	44022879	1342	1342	1342	1342	0
527	20250213	104600	44022879	1342	1342	1342	1342	0
528	20250213	104500	44022879	1342	1342	1342	1342	1
529	20250213	104400	44021537	1337	1337	1337	1337	0
530	20250213	104300	44021537	1337	1337	1337	1337	1
531	20250213	104200	44020200	1342	1342	1342	1342	0
532	20250213	104100	44020200	1342	1342	1342	1342	0
533	20250213	104000	44020200	1342	1342	1342	1342	0
534	20250213	103900	44020200	1342	1342	1342	1342	0
535	20250213	103800	44020200	1342	1342	1342	1342	0
536	20250213	103700	44020200	1342	1342	1342	1342	0
537	20250213	103600	44020200	1342	1342	1342	1342	0
538	20250213	103500	44020200	1342	1342	1342	1342	0
539	20250213	103400	44020200	1342	1342	1342	1342	66
540	20250213	103300	43931628	1342	1342	1342	1342	0
541	20250213	103200	43931628	1342	1342	1342	1342	0
542	20250213	103100	43931628	1342	1342	1342	1342	0
543	20250213	103000	43931628	1342	1341	1342	1341	10
544	20250213	102900	43918214	1341	1341	1341	1341	0
545	20250213	102800	43918214	1341	1341	1341	1341	1
546	20250213	102700	43916873	1342	1342	1342	1342	0
547	20250213	102600	43916873	1342	1342	1342	1342	0
548	20250213	102500	43916873	1342	1347	1347	1342	213
549	20250213	102400	43631017	1342	1346	1346	1342	997
550	20250213	102300	42289635	1338	1338	1338	1338	0
551	20250213	102200	42289635	1338	1338	1338	1338	200
552	20250213	102100	42022035	1338	1338	1338	1338	0
553	20250213	102000	42022035	1338	1338	1338	1338	1
554	20250213	101900	42020697	1331	1331	1331	1331	0
555	20250213	101800	42020697	1331	1331	1331	1330	491
556	20250213	101700	41367197	1338	1338	1338	1338	0
557	20250213	101600	41367197	1338	1338	1338	1338	0
558	20250213	101500	41367197	1338	1338	1338	1338	10
559	20250213	101400	41353817	1338	1338	1338	1338	0
560	20250213	101300	41353817	1338	1338	1338	1338	0
561	20250213	101200	41353817	1338	1338	1338	1338	11
562	20250213	101100	41339099	1338	1338	1338	1338	0
563	20250213	101000	41339099	1338	1331	1338	1326	1450
564	20250213	100900	39410176	1333	1333	1333	1333	0
565	20250213	100800	39410176	1333	1333	1333	1333	114
566	20250213	100700	39258214	1334	1334	1334	1334	64
567	20250213	100600	39172838	1335	1335	1335	1335	0
568	20250213	100500	39172838	1335	1337	1338	1335	1118
569	20250213	100400	37680248	1337	1337	1337	1337	0
570	20250213	100300	37680248	1337	1337	1337	1337	2
571	20250213	100200	37677574	1337	1337	1337	1337	8
572	20250213	100100	37666878	1338	1338	1338	1338	1
573	20250213	100000	37665540	1335	1335	1335	1335	55
574	20250213	095900	37592115	1331	1331	1331	1331	0
575	20250213	095800	37592115	1331	1332	1332	1331	647
576	20250213	095700	36730316	1330	1330	1330	1330	0
577	20250213	095600	36730316	1330	1330	1330	1330	0
578	20250213	095500	36730316	1330	1330	1330	1330	0
579	20250213	095400	36730316	1330	1330	1330	1330	0
580	20250213	095300	36730316	1330	1330	1330	1330	0
581	20250213	095200	36730316	1330	1330	1330	1330	0
582	20250213	095100	36730316	1330	1330	1330	1330	0
583	20250213	095000	36730316	1330	1330	1330	1330	0
584	20250213	094900	36730316	1330	1330	1330	1330	55
585	20250213	094800	36657166	1330	1330	1330	1330	1
586	20250213	094700	36655836	1338	1338	1338	1338	0
587	20250213	094600	36655836	1338	1338	1338	1338	0
588	20250213	094500	36655836	1338	1338	1338	1338	5
589	20250213	094400	36649146	1338	1332	1338	1332	52
590	20250213	094300	36579804	1329	1331	1331	1329	10
591	20250213	094200	36566505	1332	1332	1332	1332	3
592	20250213	094100	36562509	1332	1332	1332	1332	1
593	20250213	094000	36561177	1333	1333	1333	1333	0
594	20250213	093900	36561177	1333	1333	1333	1333	1
595	20250213	093800	36559844	1330	1332	1332	1330	3000
596	20250213	093700	32569584	1332	1332	1332	1332	0
597	20250213	093600	32569584	1332	1332	1332	1332	200
598	20250213	093500	32303184	1330	1337	1339	1330	3693
599	20250213	093400	27367124	1334	1334	1334	1334	5000
600	20250213	093300	20697124	1331	1331	1331	1331	398
601	20250213	093200	20167386	1331	1330	1331	1330	102
602	20250213	093100	20031724	1330	1330	1330	1330	0
603	20250213	093000	20031724	1330	1330	1330	1330	0
604	20250213	092900	20031724	1330	1330	1330	1330	1
605	20250213	092800	20030394	1325	1325	1325	1325	0
606	20250213	092700	20030394	1325	1325	1325	1325	0
607	20250213	092600	20030394	1325	1325	1325	1325	50
608	20250213	092500	19964144	1330	1330	1330	1330	104
609	20250213	092400	19825824	1330	1330	1330	1330	1
610	20250213	092300	19824494	1330	1330	1330	1330	0
611	20250213	092200	19824494	1330	1330	1330	1330	1
612	20250213	092100	19823164	1321	1322	1322	1321	894
613	20250213	092000	18642089	1321	1321	1321	1321	335
614	20250213	091900	18199554	1321	1322	1322	1320	5495
615	20250213	091800	10944430	1323	1326	1326	1323	711
616	20250213	091700	10003637	1331	1332	1332	1331	77
617	20250213	091600	9901149	1337	1337	1337	1337	0
618	20250213	091500	9901149	1337	1337	1337	1337	0
619	20250213	091400	9901149	1337	1337	1337	1337	0
620	20250213	091300	9901149	1337	1337	1337	1337	1
621	20250213	091200	9899812	1323	1323	1323	1323	0
622	20250213	091100	9899812	1323	1327	1327	1323	634
623	20250213	091000	9060463	1331	1337	1337	1331	84
624	20250213	090900	8948472	1338	1340	1340	1338	3007
625	20250213	090800	4919102	1346	1346	1346	1346	1003
626	20250213	090700	3569064	1350	1350	1350	1350	0
627	20250213	090600	3569064	1350	1350	1350	1350	0
628	20250213	090500	3569064	1350	1350	1350	1350	50
629	20250213	090400	3501564	1349	1352	1352	1349	8
630	20250213	090300	3490760	1352	1350	1352	1350	98
631	20250213	090200	3358456	1350	1348	1351	1340	2120
632	20250213	090100	496966	1350	1350	1351	1349	108
633	20250213	090000	351168	1350	1344	1350	1344	261