KissMeData/064240/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	194400	497816306	1863	1863	1863	1863	3194
3	20250213	194300	497816306	1863	1863	1863	1863	0
4	20250213	194200	497816306	1863	1863	1863	1863	0
5	20250213	194100	497816306	1863	1863	1863	1863	0
6	20250213	194000	497816306	1863	1863	1863	1863	0
7	20250213	193900	497816306	1863	1863	1863	1863	0
8	20250213	193800	497816306	1863	1863	1863	1863	0
9	20250213	193700	497816306	1863	1863	1863	1863	0
10	20250213	193600	497816306	1863	1863	1863	1863	0
11	20250213	193500	497816306	1863	1863	1863	1863	0
12	20250213	193400	497816306	1863	1863	1863	1863	0
13	20250213	193300	497816306	1863	1863	1863	1863	0
14	20250213	193200	497816306	1863	1863	1863	1863	0
15	20250213	193100	497816306	1863	1863	1863	1863	0
16	20250213	193000	497816306	1863	1863	1863	1863	0
17	20250213	192900	497816306	1863	1863	1863	1863	0
18	20250213	192800	497816306	1863	1863	1863	1863	0
19	20250213	192700	497816306	1863	1863	1863	1863	0
20	20250213	192600	497816306	1863	1863	1863	1863	0
21	20250213	192500	497816306	1863	1863	1863	1863	0
22	20250213	192400	497816306	1863	1863	1863	1863	0
23	20250213	192300	497816306	1863	1863	1863	1863	0
24	20250213	192200	497816306	1863	1863	1863	1863	0
25	20250213	192100	497816306	1863	1863	1863	1863	0
26	20250213	192000	497816306	1863	1863	1863	1863	0
27	20250213	191900	497816306	1863	1863	1863	1863	0
28	20250213	191800	497816306	1863	1863	1863	1863	0
29	20250213	191700	497816306	1863	1863	1863	1863	0
30	20250213	191600	497816306	1863	1863	1863	1863	0
31	20250213	191500	497816306	1863	1863	1863	1863	0
32	20250213	191400	497816306	1863	1863	1863	1863	3194
33	20250213	191300	497816306	1863	1863	1863	1863	0
34	20250213	191200	497816306	1863	1863	1863	1863	0
35	20250213	191100	497816306	1863	1863	1863	1863	0
36	20250213	191000	497816306	1863	1863	1863	1863	0
37	20250213	190900	497816306	1863	1863	1863	1863	0
38	20250213	190800	497816306	1863	1863	1863	1863	0
39	20250213	190700	497816306	1863	1863	1863	1863	0
40	20250213	190600	497816306	1863	1863	1863	1863	0
41	20250213	190500	497816306	1863	1863	1863	1863	0
42	20250213	190400	497816306	1863	1863	1863	1863	0
43	20250213	190300	497816306	1863	1863	1863	1863	0
44	20250213	190200	497816306	1863	1863	1863	1863	0
45	20250213	190100	497816306	1863	1863	1863	1863	0
46	20250213	190000	497816306	1863	1863	1863	1863	0
47	20250213	185900	497816306	1863	1863	1863	1863	0
48	20250213	185800	497816306	1863	1863	1863	1863	0
49	20250213	185700	497816306	1863	1863	1863	1863	0
50	20250213	185600	497816306	1863	1863	1863	1863	0
51	20250213	185500	497816306	1863	1863	1863	1863	0
52	20250213	185400	497816306	1863	1863	1863	1863	0
53	20250213	185300	497816306	1863	1863	1863	1863	0
54	20250213	185200	497816306	1863	1863	1863	1863	0
55	20250213	185100	497816306	1863	1863	1863	1863	0
56	20250213	185000	497816306	1863	1863	1863	1863	0
57	20250213	184900	497816306	1863	1863	1863	1863	0
58	20250213	184800	497816306	1863	1863	1863	1863	0
59	20250213	184700	497816306	1863	1863	1863	1863	0
60	20250213	184600	497816306	1863	1863	1863	1863	0
61	20250213	184500	497816306	1863	1863	1863	1863	0
62	20250213	184400	497816306	1863	1863	1863	1863	3194
63	20250213	184300	497816306	1863	1863	1863	1863	0
64	20250213	184200	497816306	1863	1863	1863	1863	0
65	20250213	184100	497816306	1863	1863	1863	1863	0
66	20250213	184000	497816306	1863	1863	1863	1863	0
67	20250213	183900	497816306	1863	1863	1863	1863	0
68	20250213	183800	497816306	1863	1863	1863	1863	0
69	20250213	183700	497816306	1863	1863	1863	1863	0
70	20250213	183600	497816306	1863	1863	1863	1863	0
71	20250213	183500	497816306	1863	1863	1863	1863	0
72	20250213	183400	497816306	1863	1863	1863	1863	0
73	20250213	183300	497816306	1863	1863	1863	1863	0
74	20250213	183200	497816306	1863	1863	1863	1863	0
75	20250213	183100	497816306	1863	1863	1863	1863	0
76	20250213	183000	497816306	1863	1863	1863	1863	0
77	20250213	182900	497816306	1863	1863	1863	1863	0
78	20250213	182800	497816306	1863	1863	1863	1863	0
79	20250213	182700	497816306	1863	1863	1863	1863	0
80	20250213	182600	497816306	1863	1863	1863	1863	0
81	20250213	182500	497816306	1863	1863	1863	1863	0
82	20250213	182400	497816306	1863	1863	1863	1863	0
83	20250213	182300	497816306	1863	1863	1863	1863	0
84	20250213	182200	497816306	1863	1863	1863	1863	0
85	20250213	182100	497816306	1863	1863	1863	1863	0
86	20250213	182000	497816306	1863	1863	1863	1863	0
87	20250213	181900	497816306	1863	1863	1863	1863	0
88	20250213	181800	497816306	1863	1863	1863	1863	0
89	20250213	181700	497816306	1863	1863	1863	1863	0
90	20250213	181600	497816306	1863	1863	1863	1863	0
91	20250213	181500	497816306	1863	1863	1863	1863	0
92	20250213	181400	497816306	1863	1863	1863	1863	3194
93	20250213	181300	497816306	1863	1863	1863	1863	0
94	20250213	181200	497816306	1863	1863	1863	1863	0
95	20250213	181100	497816306	1863	1863	1863	1863	0
96	20250213	181000	497816306	1863	1863	1863	1863	0
97	20250213	180900	497816306	1863	1863	1863	1863	0
98	20250213	180800	497816306	1863	1863	1863	1863	0
99	20250213	180700	497816306	1863	1863	1863	1863	0
100	20250213	180600	497816306	1863	1863	1863	1863	0
101	20250213	180500	497816306	1863	1863	1863	1863	0
102	20250213	180400	497816306	1863	1863	1863	1863	0
103	20250213	180300	497816306	1863	1863	1863	1863	0
104	20250213	180200	497816306	1863	1863	1863	1863	0
105	20250213	180100	497816306	1863	1863	1863	1863	0
106	20250213	180000	497816306	1863	1863	1863	1863	0
107	20250213	175900	497816306	1863	1863	1863	1863	0
108	20250213	175800	497816306	1863	1863	1863	1863	0
109	20250213	175700	497816306	1863	1863	1863	1863	0
110	20250213	175600	497816306	1863	1863	1863	1863	0
111	20250213	175500	497816306	1863	1863	1863	1863	0
112	20250213	175400	497816306	1863	1863	1863	1863	0
113	20250213	175300	497816306	1863	1863	1863	1863	0
114	20250213	175200	497816306	1863	1863	1863	1863	0
115	20250213	175100	497816306	1863	1863	1863	1863	0
116	20250213	175000	497816306	1863	1863	1863	1863	0
117	20250213	174900	497816306	1863	1863	1863	1863	0
118	20250213	174800	497816306	1863	1863	1863	1863	0
119	20250213	174700	497816306	1863	1863	1863	1863	0
120	20250213	174600	497816306	1863	1863	1863	1863	0
121	20250213	174500	497816306	1863	1863	1863	1863	0
122	20250213	174400	497816306	1863	1863	1863	1863	3194
123	20250213	174300	497816306	1863	1863	1863	1863	0
124	20250213	174200	497816306	1863	1863	1863	1863	0
125	20250213	174100	497816306	1863	1863	1863	1863	0
126	20250213	174000	497816306	1863	1863	1863	1863	0
127	20250213	173900	497816306	1863	1863	1863	1863	0
128	20250213	173800	497816306	1863	1863	1863	1863	0
129	20250213	173700	497816306	1863	1863	1863	1863	0
130	20250213	173600	497816306	1863	1863	1863	1863	0
131	20250213	173500	497816306	1863	1863	1863	1863	0
132	20250213	173400	497816306	1863	1863	1863	1863	0
133	20250213	173300	497816306	1863	1863	1863	1863	0
134	20250213	173200	497816306	1863	1863	1863	1863	0
135	20250213	173100	497816306	1863	1863	1863	1863	0
136	20250213	173000	497816306	1863	1863	1863	1863	0
137	20250213	172900	497816306	1863	1863	1863	1863	0
138	20250213	172800	497816306	1863	1863	1863	1863	0
139	20250213	172700	497816306	1863	1863	1863	1863	0
140	20250213	172600	497816306	1863	1863	1863	1863	0
141	20250213	172500	497816306	1863	1863	1863	1863	0
142	20250213	172400	497816306	1863	1863	1863	1863	0
143	20250213	172300	497816306	1863	1863	1863	1863	0
144	20250213	172200	497816306	1863	1863	1863	1863	0
145	20250213	172100	497816306	1863	1863	1863	1863	0
146	20250213	172000	497816306	1863	1863	1863	1863	0
147	20250213	171900	497816306	1863	1863	1863	1863	0
148	20250213	171800	497816306	1863	1863	1863	1863	0
149	20250213	171700	497816306	1863	1863	1863	1863	0
150	20250213	171600	497816306	1863	1863	1863	1863	0
151	20250213	171500	497816306	1863	1863	1863	1863	0
152	20250213	171400	497816306	1863	1863	1863	1863	3194
153	20250213	171300	497816306	1863	1863	1863	1863	0
154	20250213	171200	497816306	1863	1863	1863	1863	0
155	20250213	171100	497816306	1863	1863	1863	1863	0
156	20250213	171000	497816306	1863	1863	1863	1863	0
157	20250213	170900	497816306	1863	1863	1863	1863	0
158	20250213	170800	497816306	1863	1863	1863	1863	0
159	20250213	170700	497816306	1863	1863	1863	1863	0
160	20250213	170600	497816306	1863	1863	1863	1863	0
161	20250213	170500	497816306	1863	1863	1863	1863	0
162	20250213	170400	497816306	1863	1863	1863	1863	0
163	20250213	170300	497816306	1863	1863	1863	1863	0
164	20250213	170200	497816306	1863	1863	1863	1863	0
165	20250213	170100	497816306	1863	1863	1863	1863	0
166	20250213	170000	497816306	1863	1863	1863	1863	0
167	20250213	165900	497816306	1863	1863	1863	1863	0
168	20250213	165800	497816306	1863	1863	1863	1863	0
169	20250213	165700	497816306	1863	1863	1863	1863	0
170	20250213	165600	497816306	1863	1863	1863	1863	0
171	20250213	165500	497816306	1863	1863	1863	1863	0
172	20250213	165400	497816306	1863	1863	1863	1863	0
173	20250213	165300	497816306	1863	1863	1863	1863	0
174	20250213	165200	497816306	1863	1863	1863	1863	0
175	20250213	165100	497816306	1863	1863	1863	1863	0
176	20250213	165000	497816306	1863	1863	1863	1863	0
177	20250213	164900	497816306	1863	1863	1863	1863	0
178	20250213	164800	497816306	1863	1863	1863	1863	0
179	20250213	164700	497816306	1863	1863	1863	1863	0
180	20250213	164600	497816306	1863	1863	1863	1863	0
181	20250213	164500	497816306	1863	1863	1863	1863	0
182	20250213	164400	497816306	1863	1863	1863	1863	3194
183	20250213	164300	497816306	1863	1863	1863	1863	0
184	20250213	164200	497816306	1863	1863	1863	1863	0
185	20250213	164100	497816306	1863	1863	1863	1863	0
186	20250213	164000	497816306	1863	1863	1863	1863	0
187	20250213	163900	497816306	1863	1863	1863	1863	0
188	20250213	163800	497816306	1863	1863	1863	1863	0
189	20250213	163700	497816306	1863	1863	1863	1863	0
190	20250213	163600	497816306	1863	1863	1863	1863	0
191	20250213	163500	497816306	1863	1863	1863	1863	0
192	20250213	163400	497816306	1863	1863	1863	1863	0
193	20250213	163300	497816306	1863	1863	1863	1863	0
194	20250213	163200	497816306	1863	1863	1863	1863	0
195	20250213	163100	497816306	1863	1863	1863	1863	0
196	20250213	163000	497816306	1863	1863	1863	1863	0
197	20250213	162900	497816306	1863	1863	1863	1863	0
198	20250213	162800	497816306	1863	1863	1863	1863	0
199	20250213	162700	497816306	1863	1863	1863	1863	0
200	20250213	162600	497816306	1863	1863	1863	1863	0
201	20250213	162500	497816306	1863	1863	1863	1863	0
202	20250213	162400	497816306	1863	1863	1863	1863	0
203	20250213	162300	497816306	1863	1863	1863	1863	0
204	20250213	162200	497816306	1863	1863	1863	1863	0
205	20250213	162100	497816306	1863	1863	1863	1863	0
206	20250213	162000	497816306	1863	1863	1863	1863	0
207	20250213	161900	497816306	1863	1863	1863	1863	0
208	20250213	161800	497816306	1863	1863	1863	1863	0
209	20250213	161700	497816306	1863	1863	1863	1863	0
210	20250213	161600	497816306	1863	1863	1863	1863	0
211	20250213	161500	497816306	1863	1863	1863	1863	0
212	20250213	161400	497816306	1863	1863	1863	1863	3194
213	20250213	161300	497816306	1863	1863	1863	1863	0
214	20250213	161200	497816306	1863	1863	1863	1863	0
215	20250213	161100	497816306	1863	1863	1863	1863	0
216	20250213	161000	497816306	1863	1863	1863	1863	0
217	20250213	160900	497816306	1863	1863	1863	1863	0
218	20250213	160800	497816306	1863	1863	1863	1863	0
219	20250213	160700	497816306	1863	1863	1863	1863	0
220	20250213	160600	497816306	1863	1863	1863	1863	0
221	20250213	160500	497816306	1863	1863	1863	1863	0
222	20250213	160400	497816306	1863	1863	1863	1863	0
223	20250213	160300	497816306	1863	1863	1863	1863	0
224	20250213	160200	497816306	1863	1863	1863	1863	0
225	20250213	160100	497816306	1863	1863	1863	1863	0
226	20250213	160000	497816306	1863	1863	1863	1863	0
227	20250213	155900	497816306	1863	1863	1863	1863	0
228	20250213	155800	497816306	1863	1863	1863	1863	0
229	20250213	155700	497816306	1863	1863	1863	1863	0
230	20250213	155600	497816306	1863	1863	1863	1863	0
231	20250213	155500	497816306	1863	1863	1863	1863	0
232	20250213	155400	497816306	1863	1863	1863	1863	0
233	20250213	155300	497816306	1863	1863	1863	1863	0
234	20250213	155200	497816306	1863	1863	1863	1863	0
235	20250213	155100	497816306	1863	1863	1863	1863	0
236	20250213	155000	497816306	1863	1863	1863	1863	0
237	20250213	154900	497816306	1863	1863	1863	1863	0
238	20250213	154800	497816306	1863	1863	1863	1863	0
239	20250213	154700	497816306	1863	1863	1863	1863	0
240	20250213	154600	497816306	1863	1863	1863	1863	0
241	20250213	154500	497816306	1863	1863	1863	1863	0
242	20250213	154400	497816306	1863	1863	1863	1863	3194
243	20250213	154300	497816306	1863	1863	1863	1863	0
244	20250213	154200	497816306	1863	1863	1863	1863	0
245	20250213	154100	497816306	1863	1863	1863	1863	0
246	20250213	154000	497816306	1863	1863	1863	1863	0
247	20250213	153900	497816306	1863	1863	1863	1863	0
248	20250213	153800	497816306	1863	1863	1863	1863	0
249	20250213	153700	497816306	1863	1863	1863	1863	0
250	20250213	153600	497816306	1863	1863	1863	1863	0
251	20250213	153500	497816306	1863	1863	1863	1863	0
252	20250213	153400	497816306	1863	1863	1863	1863	0
253	20250213	153300	497816306	1863	1863	1863	1863	0
254	20250213	153200	497816306	1863	1863	1863	1863	0
255	20250213	153100	497816306	1863	1863	1863	1863	0
256	20250213	153000	497816306	1863	1863	1863	1863	3194
257	20250213	152900	491865884	1863	1863	1863	1863	0
258	20250213	152800	491865884	1863	1863	1863	1863	0
259	20250213	152700	491865884	1863	1863	1863	1863	0
260	20250213	152600	491865884	1863	1863	1863	1863	0
261	20250213	152500	491865884	1863	1863	1863	1863	0
262	20250213	152400	491865884	1863	1863	1863	1863	0
263	20250213	152300	491865884	1863	1863	1863	1863	0
264	20250213	152200	491865884	1863	1863	1863	1863	0
265	20250213	152100	491865884	1863	1863	1863	1863	0
266	20250213	152000	491865884	1863	1863	1863	1863	0
267	20250213	151900	491865884	1863	1862	1863	1858	170
268	20250213	151800	491549343	1862	1862	1862	1862	20
269	20250213	151700	491512103	1862	1860	1862	1860	559
270	20250213	151600	490472305	1859	1859	1859	1859	1211
271	20250213	151500	488221056	1859	1857	1859	1857	609
272	20250213	151400	487090137	1857	1857	1857	1857	2000
273	20250213	151300	483376137	1857	1856	1857	1856	100
274	20250213	151200	483190506	1855	1855	1855	1855	0
275	20250213	151100	483190506	1855	1859	1859	1855	42
276	20250213	151000	483112589	1864	1864	1864	1864	0
277	20250213	150900	483112589	1864	1864	1864	1864	1
278	20250213	150800	483110725	1862	1862	1864	1862	630
279	20250213	150700	481937095	1862	1862	1863	1862	72
280	20250213	150600	481803029	1862	1863	1863	1862	11
281	20250213	150500	481782537	1863	1862	1863	1862	266
282	20250213	150400	481287209	1863	1862	1863	1862	30
283	20250213	150300	481231348	1858	1860	1860	1858	1000
284	20250213	150200	479373256	1862	1862	1863	1862	55
285	20250213	150100	479270822	1863	1862	1863	1862	31
286	20250213	150000	479213099	1863	1863	1863	1863	0
287	20250213	145900	479213099	1863	1863	1863	1863	0
288	20250213	145800	479213099	1863	1863	1863	1863	1
289	20250213	145700	479211236	1863	1863	1863	1863	0
290	20250213	145600	479211236	1863	1861	1863	1861	979
291	20250213	145500	477387473	1861	1860	1861	1860	5
292	20250213	145400	477378170	1859	1859	1859	1859	30
293	20250213	145300	477322400	1860	1860	1860	1860	0
294	20250213	145200	477322400	1860	1859	1860	1859	501
295	20250213	145100	476391040	1860	1861	1861	1860	1308
296	20250213	145000	473958157	1860	1860	1860	1860	231
297	20250213	144900	473528497	1860	1861	1862	1860	315
298	20250213	144800	472942312	1856	1859	1862	1856	1558
299	20250213	144700	470047239	1859	1862	1863	1859	1376
300	20250213	144600	467488413	1863	1861	1863	1861	180
301	20250213	144500	467153262	1862	1862	1862	1861	42
302	20250213	144400	467075078	1862	1859	1862	1859	921
303	20250213	144300	465362399	1859	1859	1859	1859	147
304	20250213	144200	465089126	1859	1859	1859	1859	800
305	20250213	144100	463601926	1859	1859	1859	1859	500
306	20250213	144000	462672426	1859	1858	1859	1858	24
307	20250213	143900	462627831	1858	1858	1858	1858	0
308	20250213	143800	462627831	1858	1858	1858	1858	8
309	20250213	143700	462612967	1858	1858	1858	1858	0
310	20250213	143600	462612967	1858	1857	1858	1857	501
311	20250213	143500	461682124	1856	1856	1856	1856	1
312	20250213	143400	461680268	1857	1857	1857	1857	0
313	20250213	143300	461680268	1857	1857	1857	1857	7
314	20250213	143200	461667269	1857	1857	1857	1857	0
315	20250213	143100	461667269	1857	1857	1857	1857	0
316	20250213	143000	461667269	1857	1857	1857	1857	0
317	20250213	142900	461667269	1857	1855	1857	1855	3
318	20250213	142800	461661701	1857	1857	1857	1857	0
319	20250213	142700	461661701	1857	1857	1857	1857	0
320	20250213	142600	461661701	1857	1857	1857	1857	0
321	20250213	142500	461661701	1857	1857	1857	1857	1
322	20250213	142400	461659844	1858	1858	1858	1858	14
323	20250213	142300	461633832	1858	1858	1858	1858	0
324	20250213	142200	461633832	1858	1857	1858	1857	502
325	20250213	142100	460701617	1856	1856	1856	1856	0
326	20250213	142000	460701617	1856	1856	1856	1856	248
327	20250213	141900	460241329	1856	1856	1856	1856	0
328	20250213	141800	460241329	1856	1856	1856	1856	0
329	20250213	141700	460241329	1856	1854	1856	1854	1000
330	20250213	141600	458386213	1854	1852	1854	1852	722
331	20250213	141500	457048414	1852	1851	1852	1851	1146
332	20250213	141400	454926419	1851	1851	1851	1851	1
333	20250213	141300	454924568	1851	1851	1851	1851	0
334	20250213	141200	454924568	1851	1851	1851	1851	0
335	20250213	141100	454924568	1851	1851	1851	1851	0
336	20250213	141000	454924568	1851	1851	1851	1850	202
337	20250213	140900	454550766	1851	1851	1851	1851	0
338	20250213	140800	454550766	1851	1851	1851	1851	50
339	20250213	140700	454458216	1849	1850	1850	1849	10
340	20250213	140600	454439724	1852	1852	1852	1852	0
341	20250213	140500	454439724	1852	1852	1852	1852	0
342	20250213	140400	454439724	1852	1852	1852	1852	0
343	20250213	140300	454439724	1852	1852	1852	1852	0
344	20250213	140200	454439724	1852	1850	1853	1850	1623
345	20250213	140100	451436063	1850	1850	1850	1850	0
346	20250213	140000	451436063	1850	1850	1850	1850	0
347	20250213	135900	451436063	1850	1850	1850	1850	0
348	20250213	135800	451436063	1850	1850	1850	1850	0
349	20250213	135700	451436063	1850	1849	1850	1849	2001
350	20250213	135600	447735213	1848	1848	1848	1848	2
351	20250213	135500	447731517	1849	1849	1849	1849	0
352	20250213	135400	447731517	1849	1848	1849	1848	18
353	20250213	135300	447698252	1848	1848	1848	1848	48
354	20250213	135200	447609548	1848	1848	1848	1848	0
355	20250213	135100	447609548	1848	1848	1848	1848	2
356	20250213	135000	447605852	1843	1847	1847	1843	2069
357	20250213	134900	443790150	1850	1850	1850	1850	0
358	20250213	134800	443790150	1850	1850	1850	1850	0
359	20250213	134700	443790150	1850	1850	1850	1850	2
360	20250213	134600	443786450	1847	1851	1851	1847	241
361	20250213	134500	443341302	1852	1852	1852	1852	0
362	20250213	134400	443341302	1852	1851	1852	1851	129
363	20250213	134300	443102510	1851	1851	1851	1851	0
364	20250213	134200	443102510	1851	1850	1851	1849	303
365	20250213	134100	442542158	1849	1849	1849	1849	1701
366	20250213	134000	439397009	1849	1849	1849	1849	0
367	20250213	133900	439397009	1849	1849	1849	1849	0
368	20250213	133800	439397009	1849	1849	1849	1849	0
369	20250213	133700	439397009	1849	1849	1849	1849	1
370	20250213	133600	439395160	1848	1848	1848	1848	200
371	20250213	133500	439025560	1849	1849	1849	1849	0
372	20250213	133400	439025560	1849	1849	1849	1849	539
373	20250213	133300	438028949	1849	1849	1849	1849	0
374	20250213	133200	438028949	1849	1849	1849	1849	0
375	20250213	133100	438028949	1849	1849	1849	1849	0
376	20250213	133000	438028949	1849	1849	1849	1849	3
377	20250213	132900	438023402	1849	1849	1849	1849	0
378	20250213	132800	438023402	1849	1849	1849	1849	10
379	20250213	132700	438004912	1848	1849	1849	1848	373
380	20250213	132600	437315335	1849	1849	1849	1849	0
381	20250213	132500	437315335	1849	1849	1849	1849	0
382	20250213	132400	437315335	1849	1849	1849	1849	0
383	20250213	132300	437315335	1849	1849	1849	1849	0
384	20250213	132200	437315335	1849	1849	1849	1849	0
385	20250213	132100	437315335	1849	1849	1849	1849	0
386	20250213	132000	437315335	1849	1849	1849	1849	0
387	20250213	131900	437315335	1849	1849	1849	1849	1
388	20250213	131800	437313486	1849	1849	1849	1849	0
389	20250213	131700	437313486	1849	1849	1849	1849	51
390	20250213	131600	437219187	1849	1849	1849	1849	13
391	20250213	131500	437195150	1849	1849	1849	1849	10
392	20250213	131400	437176660	1849	1849	1849	1849	0
393	20250213	131300	437176660	1849	1849	1849	1849	0
394	20250213	131200	437176660	1849	1849	1849	1849	1
395	20250213	131100	437174811	1848	1848	1848	1848	0
396	20250213	131000	437174811	1848	1848	1848	1848	13
397	20250213	130900	437150787	1848	1848	1848	1848	0
398	20250213	130800	437150787	1848	1848	1848	1848	1
399	20250213	130700	437148939	1845	1849	1849	1845	580
400	20250213	130600	436078675	1849	1849	1849	1849	4
401	20250213	130500	436071279	1849	1849	1849	1849	0
402	20250213	130400	436071279	1849	1849	1849	1849	0
403	20250213	130300	436071279	1849	1849	1849	1849	0
404	20250213	130200	436071279	1849	1849	1849	1849	0
405	20250213	130100	436071279	1849	1849	1849	1849	0
406	20250213	130000	436071279	1849	1845	1849	1845	2686
407	20250213	125900	431112778	1846	1846	1846	1846	111
408	20250213	125800	430907872	1846	1846	1846	1846	235
409	20250213	125700	430474062	1846	1846	1846	1846	121
410	20250213	125600	430250696	1846	1846	1846	1846	100
411	20250213	125500	430066096	1846	1846	1846	1846	2
412	20250213	125400	430062404	1846	1845	1846	1845	3
413	20250213	125300	430056867	1844	1844	1844	1844	0
414	20250213	125200	430056867	1844	1844	1844	1844	0
415	20250213	125100	430056867	1844	1844	1844	1844	1022
416	20250213	125000	428172299	1844	1844	1844	1844	0
417	20250213	124900	428172299	1844	1844	1844	1844	0
418	20250213	124800	428172299	1844	1844	1844	1844	2
419	20250213	124700	428168611	1843	1842	1843	1842	403
420	20250213	124600	427426283	1842	1842	1842	1842	10
421	20250213	124500	427407863	1842	1839	1842	1839	31
422	20250213	124400	427350851	1842	1842	1842	1842	2
423	20250213	124300	427347167	1842	1842	1842	1842	86
424	20250213	124200	427188755	1842	1841	1842	1841	510
425	20250213	124100	426249835	1841	1841	1841	1841	10
426	20250213	124000	426231425	1841	1840	1841	1840	20
427	20250213	123900	426194615	1839	1840	1840	1839	617
428	20250213	123800	425059408	1842	1842	1842	1842	350
429	20250213	123700	424414708	1842	1842	1842	1842	0
430	20250213	123600	424414708	1842	1842	1842	1842	0
431	20250213	123500	424414708	1842	1842	1842	1842	0
432	20250213	123400	424414708	1842	1842	1842	1842	10
433	20250213	123300	424396288	1840	1838	1840	1838	2307
434	20250213	123200	420154892	1838	1837	1838	1837	272
435	20250213	123100	419655226	1837	1837	1837	1837	1601
436	20250213	123000	416714189	1838	1838	1838	1838	548
437	20250213	122900	415706965	1839	1839	1839	1839	10
438	20250213	122800	415688575	1837	1839	1839	1837	1362
439	20250213	122700	413184775	1839	1839	1839	1839	0
440	20250213	122600	413184775	1839	1844	1844	1839	2005
441	20250213	122500	409495344	1844	1844	1844	1844	10
442	20250213	122400	409476904	1841	1841	1841	1841	0
443	20250213	122300	409476904	1841	1841	1841	1841	897
444	20250213	122200	407825527	1844	1844	1844	1844	0
445	20250213	122100	407825527	1844	1844	1844	1844	10
446	20250213	122000	407807087	1844	1844	1844	1840	8337
447	20250213	121900	392446993	1846	1846	1846	1846	78
448	20250213	121800	392303005	1846	1846	1846	1846	0
449	20250213	121700	392303005	1846	1846	1846	1846	0
450	20250213	121600	392303005	1846	1846	1846	1846	0
451	20250213	121500	392303005	1846	1846	1846	1846	2
452	20250213	121400	392299313	1846	1845	1846	1845	1352
453	20250213	121300	389804856	1844	1844	1844	1844	0
454	20250213	121200	389804856	1844	1845	1845	1844	12
455	20250213	121100	389782721	1845	1845	1845	1845	2
456	20250213	121000	389779031	1845	1845	1845	1845	171
457	20250213	120900	389463536	1845	1844	1845	1843	610
458	20250213	120800	388339114	1845	1845	1845	1845	1000
459	20250213	120700	386494114	1845	1844	1845	1844	135
460	20250213	120600	386245164	1845	1848	1848	1845	370
461	20250213	120500	385562384	1848	1849	1849	1848	54
462	20250213	120400	385462584	1848	1850	1850	1848	13
463	20250213	120300	385438536	1848	1848	1848	1848	0
464	20250213	120200	385438536	1848	1848	1848	1848	11
465	20250213	120100	385418208	1851	1853	1853	1847	1728
466	20250213	120000	382221074	1853	1854	1854	1853	266
467	20250213	115900	381727915	1854	1854	1854	1854	0
468	20250213	115800	381727915	1854	1854	1854	1854	19
469	20250213	115700	381692689	1854	1854	1854	1852	200
470	20250213	115600	381321899	1855	1855	1855	1855	1
471	20250213	115500	381320044	1855	1853	1855	1853	2060
472	20250213	115400	377501467	1854	1854	1854	1854	0
473	20250213	115300	377501467	1854	1854	1854	1854	0
474	20250213	115200	377501467	1854	1854	1854	1854	100
475	20250213	115100	377316067	1854	1854	1854	1854	0
476	20250213	115000	377316067	1854	1854	1854	1854	0
477	20250213	114900	377316067	1854	1854	1854	1854	55
478	20250213	114800	377214097	1854	1854	1854	1854	0
479	20250213	114700	377214097	1854	1854	1854	1854	15
480	20250213	114600	377186287	1852	1855	1855	1852	42
481	20250213	114500	377108428	1858	1858	1858	1858	0
482	20250213	114400	377108428	1858	1858	1858	1858	0
483	20250213	114300	377108428	1858	1858	1858	1858	0
484	20250213	114200	377108428	1858	1858	1858	1858	0
485	20250213	114100	377108428	1858	1858	1858	1858	20
486	20250213	114000	377071268	1859	1858	1859	1858	693
487	20250213	113900	375783029	1858	1858	1858	1858	22
488	20250213	113800	375742153	1858	1858	1859	1858	315
489	20250213	113700	375156878	1858	1854	1858	1854	554
490	20250213	113600	374127896	1853	1853	1853	1853	642
491	20250213	113500	372938270	1853	1852	1853	1852	1002
492	20250213	113400	371081634	1850	1857	1857	1850	2345
493	20250213	113300	366734678	1857	1861	1861	1857	3146
494	20250213	113200	360887179	1862	1862	1862	1862	0
495	20250213	113100	360887179	1862	1862	1862	1862	0
496	20250213	113000	360887179	1862	1862	1862	1862	0
497	20250213	112900	360887179	1862	1862	1862	1862	14
498	20250213	112800	360861111	1861	1861	1861	1860	1959
499	20250213	112700	357216055	1860	1860	1861	1860	191
500	20250213	112600	356860736	1859	1858	1859	1858	217
501	20250213	112500	356457440	1858	1857	1858	1857	110
502	20250213	112400	356253167	1857	1857	1857	1857	0
503	20250213	112300	356253167	1857	1857	1857	1857	0
504	20250213	112200	356253167	1857	1856	1857	1856	1132
505	20250213	112100	354152162	1856	1856	1856	1856	0
506	20250213	112000	354152162	1856	1856	1856	1856	54
507	20250213	111900	354051938	1856	1856	1856	1856	49
508	20250213	111800	353960994	1856	1852	1856	1852	2758
509	20250213	111700	348850833	1850	1850	1850	1850	307
510	20250213	111600	348282883	1850	1850	1850	1850	0
511	20250213	111500	348282883	1850	1850	1850	1850	1193
512	20250213	111400	346075833	1850	1850	1850	1848	528
513	20250213	111300	345099050	1850	1850	1850	1850	135
514	20250213	111200	344849300	1850	1850	1850	1850	1
515	20250213	111100	344847450	1852	1852	1852	1852	7
516	20250213	111000	344834486	1850	1850	1850	1850	0
517	20250213	110900	344834486	1850	1850	1850	1850	1050
518	20250213	110800	342891986	1851	1851	1851	1851	0
519	20250213	110700	342891986	1851	1851	1851	1851	0
520	20250213	110600	342891986	1851	1851	1851	1851	0
521	20250213	110500	342891986	1851	1849	1851	1849	1641
522	20250213	110400	339855867	1848	1848	1848	1848	83
523	20250213	110300	339702483	1843	1843	1843	1843	0
524	20250213	110200	339702483	1843	1843	1843	1843	0
525	20250213	110100	339702483	1843	1843	1843	1843	100
526	20250213	110000	339518183	1850	1850	1850	1850	0
527	20250213	105900	339518183	1850	1850	1850	1848	1093
528	20250213	105800	337496356	1855	1855	1855	1855	10
529	20250213	105700	337477806	1856	1856	1856	1856	4
530	20250213	105600	337470382	1856	1842	1856	1842	4320
531	20250213	105500	329494301	1842	1842	1842	1842	315
532	20250213	105400	328914071	1842	1842	1842	1842	271
533	20250213	105300	328414889	1842	1838	1842	1837	639
534	20250213	105200	327240571	1837	1841	1841	1837	3065
535	20250213	105100	321608121	1840	1843	1843	1840	1863
536	20250213	105000	318178552	1843	1842	1844	1842	2188
537	20250213	104900	314145064	1841	1844	1844	1841	1338
538	20250213	104800	311681509	1845	1845	1845	1845	0
539	20250213	104700	311681509	1845	1845	1845	1845	225
540	20250213	104600	311266384	1845	1845	1845	1845	325
541	20250213	104500	310666759	1845	1845	1845	1845	200
542	20250213	104400	310297759	1845	1845	1845	1844	1016
543	20250213	104300	308423241	1844	1844	1844	1844	0
544	20250213	104200	308423241	1844	1844	1845	1844	223
545	20250213	104100	308012016	1844	1840	1844	1840	83
546	20250213	104000	307859084	1841	1843	1845	1841	1061
547	20250213	103900	305905276	1842	1842	1842	1842	200
548	20250213	103800	305536876	1843	1843	1843	1843	100
549	20250213	103700	305352576	1846	1846	1846	1846	160
550	20250213	103600	305057216	1843	1846	1846	1843	1962
551	20250213	103500	301439748	1847	1847	1847	1846	440
552	20250213	103400	300627098	1847	1848	1849	1847	1100
553	20250213	103300	298595258	1847	1850	1850	1847	1130
554	20250213	103200	296508007	1850	1849	1850	1849	21
555	20250213	103100	296469169	1849	1848	1849	1848	200
556	20250213	103000	296099490	1849	1839	1849	1839	2074
557	20250213	102900	292265997	1849	1849	1849	1849	301
558	20250213	102800	291709448	1839	1849	1849	1820	5853
559	20250213	102700	280971161	1851	1865	1865	1848	25161
560	20250213	102600	234212145	1865	1866	1866	1865	1200
561	20250213	102500	231972957	1866	1866	1866	1866	884
562	20250213	102400	230323413	1866	1866	1866	1865	384
563	20250213	102300	229606953	1866	1866	1866	1866	0
564	20250213	102200	229606953	1866	1868	1868	1863	2780
565	20250213	102100	224420647	1868	1875	1875	1867	4068
566	20250213	102000	216805862	1876	1876	1876	1876	54
567	20250213	101900	216704558	1876	1876	1876	1876	145
568	20250213	101800	216432538	1876	1876	1876	1876	124
569	20250213	101700	216199914	1876	1875	1876	1875	1023
570	20250213	101600	214281786	1875	1875	1875	1875	50
571	20250213	101500	214188036	1875	1875	1875	1875	0
572	20250213	101400	214188036	1875	1875	1875	1875	21
573	20250213	101300	214148661	1875	1875	1875	1875	137
574	20250213	101200	213891786	1875	1873	1875	1873	1790
575	20250213	101100	210539084	1873	1873	1873	1873	0
576	20250213	101000	210539084	1873	1875	1875	1873	196
577	20250213	100900	210171626	1876	1876	1876	1876	4
578	20250213	100800	210164122	1876	1876	1876	1876	535
579	20250213	100700	209160462	1876	1876	1876	1876	0
580	20250213	100600	209160462	1876	1875	1876	1875	1226
581	20250213	100500	206860992	1876	1876	1876	1876	1
582	20250213	100400	206859116	1876	1876	1876	1876	20
583	20250213	100300	206821596	1877	1877	1877	1877	20
584	20250213	100200	206784056	1877	1877	1877	1877	0
585	20250213	100100	206784056	1877	1872	1877	1865	6417
586	20250213	100000	194770547	1872	1880	1884	1872	1713
587	20250213	095900	191550395	1880	1877	1880	1877	2157
588	20250213	095800	187497228	1880	1872	1880	1872	7634
589	20250213	095700	173195387	1872	1872	1872	1872	80
590	20250213	095600	173045627	1871	1870	1871	1870	700
591	20250213	095500	171736227	1871	1871	1873	1871	1343
592	20250213	095400	169221862	1873	1870	1873	1869	1378
593	20250213	095300	166641866	1869	1870	1870	1868	3400
594	20250213	095200	160287675	1870	1871	1872	1870	5415
595	20250213	095100	150160705	1871	1876	1876	1871	2957
596	20250213	095000	144624403	1876	1880	1880	1876	1374
597	20250213	094900	142044902	1888	1888	1888	1888	2
598	20250213	094800	142041126	1889	1880	1889	1880	101
599	20250213	094700	141851237	1879	1890	1890	1879	736
600	20250213	094600	140467567	1879	1891	1891	1879	61
601	20250213	094500	140352936	1879	1879	1879	1879	0
602	20250213	094400	140352936	1879	1870	1879	1870	1334
603	20250213	094300	137856347	1869	1886	1891	1868	12042
604	20250213	094200	115245959	1899	1892	1899	1889	1284
605	20250213	094100	112817145	1905	1905	1905	1905	0
606	20250213	094000	112817145	1905	1908	1908	1898	1394
607	20250213	093900	110166595	1910	1910	1910	1910	0
608	20250213	093800	110166595	1910	1910	1910	1910	200
609	20250213	093700	109784595	1910	1898	1910	1898	331
610	20250213	093600	109156180	1899	1889	1899	1889	138
611	20250213	093500	108895448	1912	1913	1914	1887	4590
612	20250213	093400	100208918	1913	1914	1914	1913	432
613	20250213	093300	99382481	1907	1885	1946	1885	2365
614	20250213	093200	94887569	1882	1899	1899	1882	16035
615	20250213	093100	64692056	1886	1894	1902	1886	233
616	20250213	093000	64251464	1894	1896	1896	1890	2508
617	20250213	092900	59508550	1898	1910	1910	1895	6355
618	20250213	092800	47415369	1914	1925	1925	1914	4659
619	20250213	092700	38467332	1928	1928	1932	1925	855
620	20250213	092600	36819732	1927	1940	1940	1927	2596
621	20250213	092500	31794226	1940	1941	1942	1939	2961
622	20250213	092400	26049623	1941	1945	1945	1941	339
623	20250213	092300	25391485	1943	1946	1946	1943	502
624	20250213	092200	24414599	1943	1947	1948	1943	127
625	20250213	092100	24167349	1947	1945	1947	1940	2094
626	20250213	092000	20093897	1952	1952	1952	1952	1
627	20250213	091900	20091945	1953	1946	1953	1945	623
628	20250213	091800	18879541	1952	1959	1959	1945	2716
629	20250213	091700	13578658	1963	1960	1963	1960	811
630	20250213	091600	11988915	1965	1962	1965	1960	1901
631	20250213	091500	8261936	1965	1965	1965	1965	0
632	20250213	091400	8261936	1965	1962	1965	1962	1721
633	20250213	091300	4885331	1962	1962	1962	1962	1500
634	20250213	091200	1942331	1969	1969	1969	1969	0
635	20250213	091100	1942331	1969	1961	1969	1961	223
636	20250213	091000	1504864	1970	1970	1970	1970	0
637	20250213	090900	1504864	1970	1970	1970	1970	0
638	20250213	090800	1504864	1970	1970	1970	1970	0
639	20250213	090700	1504864	1970	1965	1970	1965	166
640	20250213	090600	1178614	1965	1965	1965	1965	0
641	20250213	090500	1178614	1965	1962	1971	1961	129
642	20250213	090400	925514	1964	1964	1964	1964	60
643	20250213	090300	807674	1978	1974	1978	1969	248
644	20250213	090200	318240	1969	1964	1969	1964	67
645	20250213	090100	186322	1964	1964	1964	1964	8
646	20250213	090000	170610	1964	1961	1964	1961	86