KissMeData/099220/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	201000	171503953	1168	1168	1168	1168	13358
3	20250212	200900	171503953	1168	1168	1168	1168	0
4	20250212	200800	171503953	1168	1168	1168	1168	0
5	20250212	200700	171503953	1168	1168	1168	1168	0
6	20250212	200600	171503953	1168	1168	1168	1168	0
7	20250212	200500	171503953	1168	1168	1168	1168	0
8	20250212	200400	171503953	1168	1168	1168	1168	0
9	20250212	200300	171503953	1168	1168	1168	1168	0
10	20250212	200200	171503953	1168	1168	1168	1168	0
11	20250212	200100	171503953	1168	1168	1168	1168	0
12	20250212	200000	171503953	1168	1168	1168	1168	0
13	20250212	195900	171503953	1168	1168	1168	1168	0
14	20250212	195800	171503953	1168	1168	1168	1168	0
15	20250212	195700	171503953	1168	1168	1168	1168	0
16	20250212	195600	171503953	1168	1168	1168	1168	0
17	20250212	195500	171503953	1168	1168	1168	1168	0
18	20250212	195400	171503953	1168	1168	1168	1168	0
19	20250212	195300	171503953	1168	1168	1168	1168	0
20	20250212	195200	171503953	1168	1168	1168	1168	0
21	20250212	195100	171503953	1168	1168	1168	1168	0
22	20250212	195000	171503953	1168	1168	1168	1168	0
23	20250212	194900	171503953	1168	1168	1168	1168	0
24	20250212	194800	171503953	1168	1168	1168	1168	0
25	20250212	194700	171503953	1168	1168	1168	1168	0
26	20250212	194600	171503953	1168	1168	1168	1168	0
27	20250212	194500	171503953	1168	1168	1168	1168	0
28	20250212	194400	171503953	1168	1168	1168	1168	0
29	20250212	194300	171503953	1168	1168	1168	1168	0
30	20250212	194200	171503953	1168	1168	1168	1168	0
31	20250212	194100	171503953	1168	1168	1168	1168	0
32	20250212	194000	171503953	1168	1168	1168	1168	13358
33	20250212	193900	171503953	1168	1168	1168	1168	0
34	20250212	193800	171503953	1168	1168	1168	1168	0
35	20250212	193700	171503953	1168	1168	1168	1168	0
36	20250212	193600	171503953	1168	1168	1168	1168	0
37	20250212	193500	171503953	1168	1168	1168	1168	0
38	20250212	193400	171503953	1168	1168	1168	1168	0
39	20250212	193300	171503953	1168	1168	1168	1168	0
40	20250212	193200	171503953	1168	1168	1168	1168	0
41	20250212	193100	171503953	1168	1168	1168	1168	0
42	20250212	193000	171503953	1168	1168	1168	1168	0
43	20250212	192900	171503953	1168	1168	1168	1168	0
44	20250212	192800	171503953	1168	1168	1168	1168	0
45	20250212	192700	171503953	1168	1168	1168	1168	0
46	20250212	192600	171503953	1168	1168	1168	1168	0
47	20250212	192500	171503953	1168	1168	1168	1168	0
48	20250212	192400	171503953	1168	1168	1168	1168	0
49	20250212	192300	171503953	1168	1168	1168	1168	0
50	20250212	192200	171503953	1168	1168	1168	1168	0
51	20250212	192100	171503953	1168	1168	1168	1168	0
52	20250212	192000	171503953	1168	1168	1168	1168	0
53	20250212	191900	171503953	1168	1168	1168	1168	0
54	20250212	191800	171503953	1168	1168	1168	1168	0
55	20250212	191700	171503953	1168	1168	1168	1168	0
56	20250212	191600	171503953	1168	1168	1168	1168	0
57	20250212	191500	171503953	1168	1168	1168	1168	0
58	20250212	191400	171503953	1168	1168	1168	1168	0
59	20250212	191300	171503953	1168	1168	1168	1168	0
60	20250212	191200	171503953	1168	1168	1168	1168	0
61	20250212	191100	171503953	1168	1168	1168	1168	0
62	20250212	191000	171503953	1168	1168	1168	1168	13358
63	20250212	190900	171503953	1168	1168	1168	1168	0
64	20250212	190800	171503953	1168	1168	1168	1168	0
65	20250212	190700	171503953	1168	1168	1168	1168	0
66	20250212	190600	171503953	1168	1168	1168	1168	0
67	20250212	190500	171503953	1168	1168	1168	1168	0
68	20250212	190400	171503953	1168	1168	1168	1168	0
69	20250212	190300	171503953	1168	1168	1168	1168	0
70	20250212	190200	171503953	1168	1168	1168	1168	0
71	20250212	190100	171503953	1168	1168	1168	1168	0
72	20250212	190000	171503953	1168	1168	1168	1168	0
73	20250212	185900	171503953	1168	1168	1168	1168	0
74	20250212	185800	171503953	1168	1168	1168	1168	0
75	20250212	185700	171503953	1168	1168	1168	1168	0
76	20250212	185600	171503953	1168	1168	1168	1168	0
77	20250212	185500	171503953	1168	1168	1168	1168	0
78	20250212	185400	171503953	1168	1168	1168	1168	0
79	20250212	185300	171503953	1168	1168	1168	1168	0
80	20250212	185200	171503953	1168	1168	1168	1168	0
81	20250212	185100	171503953	1168	1168	1168	1168	0
82	20250212	185000	171503953	1168	1168	1168	1168	0
83	20250212	184900	171503953	1168	1168	1168	1168	0
84	20250212	184800	171503953	1168	1168	1168	1168	0
85	20250212	184700	171503953	1168	1168	1168	1168	0
86	20250212	184600	171503953	1168	1168	1168	1168	0
87	20250212	184500	171503953	1168	1168	1168	1168	0
88	20250212	184400	171503953	1168	1168	1168	1168	0
89	20250212	184300	171503953	1168	1168	1168	1168	0
90	20250212	184200	171503953	1168	1168	1168	1168	0
91	20250212	184100	171503953	1168	1168	1168	1168	0
92	20250212	184000	171503953	1168	1168	1168	1168	13358
93	20250212	183900	171503953	1168	1168	1168	1168	0
94	20250212	183800	171503953	1168	1168	1168	1168	0
95	20250212	183700	171503953	1168	1168	1168	1168	0
96	20250212	183600	171503953	1168	1168	1168	1168	0
97	20250212	183500	171503953	1168	1168	1168	1168	0
98	20250212	183400	171503953	1168	1168	1168	1168	0
99	20250212	183300	171503953	1168	1168	1168	1168	0
100	20250212	183200	171503953	1168	1168	1168	1168	0
101	20250212	183100	171503953	1168	1168	1168	1168	0
102	20250212	183000	171503953	1168	1168	1168	1168	0
103	20250212	182900	171503953	1168	1168	1168	1168	0
104	20250212	182800	171503953	1168	1168	1168	1168	0
105	20250212	182700	171503953	1168	1168	1168	1168	0
106	20250212	182600	171503953	1168	1168	1168	1168	0
107	20250212	182500	171503953	1168	1168	1168	1168	0
108	20250212	182400	171503953	1168	1168	1168	1168	0
109	20250212	182300	171503953	1168	1168	1168	1168	0
110	20250212	182200	171503953	1168	1168	1168	1168	0
111	20250212	182100	171503953	1168	1168	1168	1168	0
112	20250212	182000	171503953	1168	1168	1168	1168	0
113	20250212	181900	171503953	1168	1168	1168	1168	0
114	20250212	181800	171503953	1168	1168	1168	1168	0
115	20250212	181700	171503953	1168	1168	1168	1168	0
116	20250212	181600	171503953	1168	1168	1168	1168	0
117	20250212	181500	171503953	1168	1168	1168	1168	0
118	20250212	181400	171503953	1168	1168	1168	1168	0
119	20250212	181300	171503953	1168	1168	1168	1168	0
120	20250212	181200	171503953	1168	1168	1168	1168	0
121	20250212	181100	171503953	1168	1168	1168	1168	0
122	20250212	181000	171503953	1168	1168	1168	1168	13358
123	20250212	180900	171503953	1168	1168	1168	1168	0
124	20250212	180800	171503953	1168	1168	1168	1168	0
125	20250212	180700	171503953	1168	1168	1168	1168	0
126	20250212	180600	171503953	1168	1168	1168	1168	0
127	20250212	180500	171503953	1168	1168	1168	1168	0
128	20250212	180400	171503953	1168	1168	1168	1168	0
129	20250212	180300	171503953	1168	1168	1168	1168	0
130	20250212	180200	171503953	1168	1168	1168	1168	0
131	20250212	180100	171503953	1168	1168	1168	1168	0
132	20250212	180000	171503953	1168	1168	1168	1168	0
133	20250212	175900	171503953	1168	1168	1168	1168	0
134	20250212	175800	171503953	1168	1168	1168	1168	0
135	20250212	175700	171503953	1168	1168	1168	1168	0
136	20250212	175600	171503953	1168	1168	1168	1168	0
137	20250212	175500	171503953	1168	1168	1168	1168	0
138	20250212	175400	171503953	1168	1168	1168	1168	0
139	20250212	175300	171503953	1168	1168	1168	1168	0
140	20250212	175200	171503953	1168	1168	1168	1168	0
141	20250212	175100	171503953	1168	1168	1168	1168	0
142	20250212	175000	171503953	1168	1168	1168	1168	0
143	20250212	174900	171503953	1168	1168	1168	1168	0
144	20250212	174800	171503953	1168	1168	1168	1168	0
145	20250212	174700	171503953	1168	1168	1168	1168	0
146	20250212	174600	171503953	1168	1168	1168	1168	0
147	20250212	174500	171503953	1168	1168	1168	1168	0
148	20250212	174400	171503953	1168	1168	1168	1168	0
149	20250212	174300	171503953	1168	1168	1168	1168	0
150	20250212	174200	171503953	1168	1168	1168	1168	0
151	20250212	174100	171503953	1168	1168	1168	1168	0
152	20250212	174000	171503953	1168	1168	1168	1168	13358
153	20250212	173900	171503953	1168	1168	1168	1168	0
154	20250212	173800	171503953	1168	1168	1168	1168	0
155	20250212	173700	171503953	1168	1168	1168	1168	0
156	20250212	173600	171503953	1168	1168	1168	1168	0
157	20250212	173500	171503953	1168	1168	1168	1168	0
158	20250212	173400	171503953	1168	1168	1168	1168	0
159	20250212	173300	171503953	1168	1168	1168	1168	0
160	20250212	173200	171503953	1168	1168	1168	1168	0
161	20250212	173100	171503953	1168	1168	1168	1168	0
162	20250212	173000	171503953	1168	1168	1168	1168	0
163	20250212	172900	171503953	1168	1168	1168	1168	0
164	20250212	172800	171503953	1168	1168	1168	1168	0
165	20250212	172700	171503953	1168	1168	1168	1168	0
166	20250212	172600	171503953	1168	1168	1168	1168	0
167	20250212	172500	171503953	1168	1168	1168	1168	0
168	20250212	172400	171503953	1168	1168	1168	1168	0
169	20250212	172300	171503953	1168	1168	1168	1168	0
170	20250212	172200	171503953	1168	1168	1168	1168	0
171	20250212	172100	171503953	1168	1168	1168	1168	0
172	20250212	172000	171503953	1168	1168	1168	1168	0
173	20250212	171900	171503953	1168	1168	1168	1168	0
174	20250212	171800	171503953	1168	1168	1168	1168	0
175	20250212	171700	171503953	1168	1168	1168	1168	0
176	20250212	171600	171503953	1168	1168	1168	1168	0
177	20250212	171500	171503953	1168	1168	1168	1168	0
178	20250212	171400	171503953	1168	1168	1168	1168	0
179	20250212	171300	171503953	1168	1168	1168	1168	0
180	20250212	171200	171503953	1168	1168	1168	1168	0
181	20250212	171100	171503953	1168	1168	1168	1168	0
182	20250212	171000	171503953	1168	1168	1168	1168	13358
183	20250212	170900	171503953	1168	1168	1168	1168	0
184	20250212	170800	171503953	1168	1168	1168	1168	0
185	20250212	170700	171503953	1168	1168	1168	1168	0
186	20250212	170600	171503953	1168	1168	1168	1168	0
187	20250212	170500	171503953	1168	1168	1168	1168	0
188	20250212	170400	171503953	1168	1168	1168	1168	0
189	20250212	170300	171503953	1168	1168	1168	1168	0
190	20250212	170200	171503953	1168	1168	1168	1168	0
191	20250212	170100	171503953	1168	1168	1168	1168	0
192	20250212	170000	171503953	1168	1168	1168	1168	0
193	20250212	165900	171503953	1168	1168	1168	1168	0
194	20250212	165800	171503953	1168	1168	1168	1168	0
195	20250212	165700	171503953	1168	1168	1168	1168	0
196	20250212	165600	171503953	1168	1168	1168	1168	0
197	20250212	165500	171503953	1168	1168	1168	1168	0
198	20250212	165400	171503953	1168	1168	1168	1168	0
199	20250212	165300	171503953	1168	1168	1168	1168	0
200	20250212	165200	171503953	1168	1168	1168	1168	0
201	20250212	165100	171503953	1168	1168	1168	1168	0
202	20250212	165000	171503953	1168	1168	1168	1168	0
203	20250212	164900	171503953	1168	1168	1168	1168	0
204	20250212	164800	171503953	1168	1168	1168	1168	0
205	20250212	164700	171503953	1168	1168	1168	1168	0
206	20250212	164600	171503953	1168	1168	1168	1168	0
207	20250212	164500	171503953	1168	1168	1168	1168	0
208	20250212	164400	171503953	1168	1168	1168	1168	0
209	20250212	164300	171503953	1168	1168	1168	1168	0
210	20250212	164200	171503953	1168	1168	1168	1168	0
211	20250212	164100	171503953	1168	1168	1168	1168	0
212	20250212	164000	171503953	1168	1168	1168	1168	13358
213	20250212	163900	171503953	1168	1168	1168	1168	0
214	20250212	163800	171503953	1168	1168	1168	1168	0
215	20250212	163700	171503953	1168	1168	1168	1168	0
216	20250212	163600	171503953	1168	1168	1168	1168	0
217	20250212	163500	171503953	1168	1168	1168	1168	0
218	20250212	163400	171503953	1168	1168	1168	1168	0
219	20250212	163300	171503953	1168	1168	1168	1168	0
220	20250212	163200	171503953	1168	1168	1168	1168	0
221	20250212	163100	171503953	1168	1168	1168	1168	0
222	20250212	163000	171503953	1168	1168	1168	1168	0
223	20250212	162900	171503953	1168	1168	1168	1168	0
224	20250212	162800	171503953	1168	1168	1168	1168	0
225	20250212	162700	171503953	1168	1168	1168	1168	0
226	20250212	162600	171503953	1168	1168	1168	1168	0
227	20250212	162500	171503953	1168	1168	1168	1168	0
228	20250212	162400	171503953	1168	1168	1168	1168	0
229	20250212	162300	171503953	1168	1168	1168	1168	0
230	20250212	162200	171503953	1168	1168	1168	1168	0
231	20250212	162100	171503953	1168	1168	1168	1168	0
232	20250212	162000	171503953	1168	1168	1168	1168	0
233	20250212	161900	171503953	1168	1168	1168	1168	0
234	20250212	161800	171503953	1168	1168	1168	1168	0
235	20250212	161700	171503953	1168	1168	1168	1168	0
236	20250212	161600	171503953	1168	1168	1168	1168	0
237	20250212	161500	171503953	1168	1168	1168	1168	0
238	20250212	161400	171503953	1168	1168	1168	1168	0
239	20250212	161300	171503953	1168	1168	1168	1168	0
240	20250212	161200	171503953	1168	1168	1168	1168	0
241	20250212	161100	171503953	1168	1168	1168	1168	0
242	20250212	161000	171503953	1168	1168	1168	1168	13358
243	20250212	160900	171503953	1168	1168	1168	1168	0
244	20250212	160800	171503953	1168	1168	1168	1168	0
245	20250212	160700	171503953	1168	1168	1168	1168	0
246	20250212	160600	171503953	1168	1168	1168	1168	0
247	20250212	160500	171503953	1168	1168	1168	1168	0
248	20250212	160400	171503953	1168	1168	1168	1168	0
249	20250212	160300	171503953	1168	1168	1168	1168	0
250	20250212	160200	171503953	1168	1168	1168	1168	0
251	20250212	160100	171503953	1168	1168	1168	1168	0
252	20250212	160000	171503953	1168	1168	1168	1168	0
253	20250212	155900	171503953	1168	1168	1168	1168	0
254	20250212	155800	171503953	1168	1168	1168	1168	0
255	20250212	155700	171503953	1168	1168	1168	1168	0
256	20250212	155600	171503953	1168	1168	1168	1168	0
257	20250212	155500	171503953	1168	1168	1168	1168	0
258	20250212	155400	171503953	1168	1168	1168	1168	0
259	20250212	155300	171503953	1168	1168	1168	1168	0
260	20250212	155200	171503953	1168	1168	1168	1168	0
261	20250212	155100	171503953	1168	1168	1168	1168	0
262	20250212	155000	171503953	1168	1168	1168	1168	0
263	20250212	154900	171503953	1168	1168	1168	1168	0
264	20250212	154800	171503953	1168	1168	1168	1168	0
265	20250212	154700	171503953	1168	1168	1168	1168	0
266	20250212	154600	171503953	1168	1168	1168	1168	0
267	20250212	154500	171503953	1168	1168	1168	1168	0
268	20250212	154400	171503953	1168	1168	1168	1168	0
269	20250212	154300	171503953	1168	1168	1168	1168	0
270	20250212	154200	171503953	1168	1168	1168	1168	0
271	20250212	154100	171503953	1168	1168	1168	1168	0
272	20250212	154000	171503953	1168	1168	1168	1168	13358
273	20250212	153900	171503953	1168	1168	1168	1168	0
274	20250212	153800	171503953	1168	1168	1168	1168	0
275	20250212	153700	171503953	1168	1168	1168	1168	0
276	20250212	153600	171503953	1168	1168	1168	1168	0
277	20250212	153500	171503953	1168	1168	1168	1168	0
278	20250212	153400	171503953	1168	1168	1168	1168	0
279	20250212	153300	171503953	1168	1168	1168	1168	0
280	20250212	153200	171503953	1168	1168	1168	1168	0
281	20250212	153100	171503953	1168	1168	1168	1168	0
282	20250212	153000	171503953	1168	1168	1168	1168	13358
283	20250212	152900	155901809	1168	1168	1168	1168	0
284	20250212	152800	155901809	1168	1168	1168	1168	0
285	20250212	152700	155901809	1168	1168	1168	1168	0
286	20250212	152600	155901809	1168	1168	1168	1168	0
287	20250212	152500	155901809	1168	1168	1168	1168	0
288	20250212	152400	155901809	1168	1168	1168	1168	0
289	20250212	152300	155901809	1168	1168	1168	1168	0
290	20250212	152200	155901809	1168	1168	1168	1168	0
291	20250212	152100	155901809	1168	1168	1168	1168	0
292	20250212	152000	155901809	1168	1168	1168	1168	0
293	20250212	151900	155901809	1168	1168	1168	1168	0
294	20250212	151800	155901809	1168	1165	1168	1165	2332
295	20250212	151700	153184775	1165	1165	1165	1165	1
296	20250212	151600	153183610	1165	1163	1165	1163	1006
297	20250212	151500	152012532	1163	1163	1163	1163	0
298	20250212	151400	152012532	1163	1161	1163	1161	3
299	20250212	151300	152009047	1160	1162	1162	1160	1000
300	20250212	151200	150848753	1162	1162	1162	1162	0
301	20250212	151100	150848753	1162	1162	1162	1162	10
302	20250212	151000	150837133	1162	1162	1162	1162	497
303	20250212	150900	150259619	1160	1161	1161	1160	731
304	20250212	150800	149411647	1162	1162	1162	1162	0
305	20250212	150700	149411647	1162	1160	1162	1160	1335
306	20250212	150600	147862993	1160	1160	1160	1160	0
307	20250212	150500	147862993	1160	1160	1160	1160	75
308	20250212	150400	147775993	1162	1162	1162	1162	0
309	20250212	150300	147775993	1162	1162	1162	1162	10
310	20250212	150200	147764373	1160	1160	1161	1160	1236
311	20250212	150100	146330598	1162	1162	1162	1162	0
312	20250212	150000	146330598	1162	1162	1162	1162	6
313	20250212	145900	146323626	1162	1162	1162	1162	0
314	20250212	145800	146323626	1162	1162	1162	1162	0
315	20250212	145700	146323626	1162	1162	1162	1162	2
316	20250212	145600	146321302	1162	1162	1162	1162	1
317	20250212	145500	146320140	1159	1159	1159	1159	900
318	20250212	145400	145277040	1159	1162	1162	1159	8628
319	20250212	145300	135265612	1162	1162	1162	1162	0
320	20250212	145200	135265612	1162	1162	1162	1162	6
321	20250212	145100	135258640	1162	1162	1162	1162	200
322	20250212	145000	135026240	1162	1162	1162	1162	12
323	20250212	144900	135012296	1162	1162	1162	1162	10
324	20250212	144800	135000676	1162	1162	1162	1162	10
325	20250212	144700	134989056	1162	1162	1162	1162	0
326	20250212	144600	134989056	1162	1162	1162	1162	0
327	20250212	144500	134989056	1162	1162	1162	1162	0
328	20250212	144400	134989056	1162	1162	1162	1162	0
329	20250212	144300	134989056	1162	1162	1162	1162	0
330	20250212	144200	134989056	1162	1162	1162	1162	2000
331	20250212	144100	132665056	1162	1162	1162	1162	0
332	20250212	144000	132665056	1162	1162	1162	1162	0
333	20250212	143900	132665056	1162	1162	1162	1162	250
334	20250212	143800	132374556	1162	1162	1162	1162	0
335	20250212	143700	132374556	1162	1162	1162	1162	19
336	20250212	143600	132352478	1162	1162	1162	1162	107
337	20250212	143500	132228144	1162	1162	1162	1162	20
338	20250212	143400	132204904	1163	1164	1164	1163	4030
339	20250212	143300	127515620	1164	1164	1164	1164	0
340	20250212	143200	127515620	1164	1164	1165	1164	654
341	20250212	143100	126754316	1164	1164	1164	1164	0
342	20250212	143000	126754316	1164	1164	1164	1164	0
343	20250212	142900	126754316	1164	1163	1164	1163	54
344	20250212	142800	126691473	1163	1163	1163	1163	17
345	20250212	142700	126671702	1162	1162	1162	1162	1405
346	20250212	142600	125039092	1161	1161	1161	1161	1128
347	20250212	142500	123729484	1161	1161	1161	1161	0
348	20250212	142400	123729484	1161	1161	1161	1161	30
349	20250212	142300	123694654	1162	1162	1162	1162	1
350	20250212	142200	123693492	1160	1160	1160	1160	0
351	20250212	142100	123693492	1160	1160	1160	1160	0
352	20250212	142000	123693492	1160	1160	1160	1160	0
353	20250212	141900	123693492	1160	1161	1161	1160	32
354	20250212	141800	123656342	1161	1161	1161	1161	0
355	20250212	141700	123656342	1161	1161	1161	1161	2
356	20250212	141600	123654020	1160	1160	1160	1160	620
357	20250212	141500	122934820	1160	1160	1160	1160	0
358	20250212	141400	122934820	1160	1160	1160	1160	0
359	20250212	141300	122934820	1160	1160	1160	1160	0
360	20250212	141200	122934820	1160	1160	1160	1160	0
361	20250212	141100	122934820	1160	1160	1160	1160	0
362	20250212	141000	122934820	1160	1162	1162	1160	670
363	20250212	140900	122157560	1162	1162	1162	1162	10
364	20250212	140800	122145940	1161	1161	1161	1161	0
365	20250212	140700	122145940	1161	1161	1161	1161	0
366	20250212	140600	122145940	1161	1161	1161	1161	0
367	20250212	140500	122145940	1161	1161	1161	1161	104
368	20250212	140400	122025196	1162	1162	1162	1162	0
369	20250212	140300	122025196	1162	1162	1162	1162	50
370	20250212	140200	121967096	1162	1162	1162	1162	10
371	20250212	140100	121955476	1163	1163	1163	1163	0
372	20250212	140000	121955476	1163	1163	1163	1163	0
373	20250212	135900	121955476	1163	1163	1163	1163	600
374	20250212	135800	121257676	1164	1164	1164	1164	0
375	20250212	135700	121257676	1164	1164	1164	1164	0
376	20250212	135600	121257676	1164	1164	1164	1164	0
377	20250212	135500	121257676	1164	1164	1164	1164	0
378	20250212	135400	121257676	1164	1164	1164	1164	123
379	20250212	135300	121114504	1164	1164	1164	1164	2020
380	20250212	135200	118763224	1164	1164	1164	1164	0
381	20250212	135100	118763224	1164	1163	1164	1163	150
382	20250212	135000	118588674	1162	1160	1162	1160	156
383	20250212	134900	118407528	1161	1159	1161	1158	7688
384	20250212	134800	109487855	1160	1160	1160	1160	673
385	20250212	134700	108707175	1161	1159	1161	1159	130
386	20250212	134600	108556445	1160	1160	1160	1160	10
387	20250212	134500	108544845	1159	1159	1159	1159	0
388	20250212	134400	108544845	1159	1159	1159	1159	0
389	20250212	134300	108544845	1159	1159	1159	1159	0
390	20250212	134200	108544845	1159	1159	1159	1159	0
391	20250212	134100	108544845	1159	1159	1159	1159	0
392	20250212	134000	108544845	1159	1159	1159	1159	0
393	20250212	133900	108544845	1159	1159	1159	1159	0
394	20250212	133800	108544845	1159	1159	1159	1159	952
395	20250212	133700	107441477	1159	1161	1161	1159	2
396	20250212	133600	107439157	1158	1158	1158	1158	0
397	20250212	133500	107439157	1158	1158	1158	1158	91
398	20250212	133400	107333779	1157	1157	1157	1157	0
399	20250212	133300	107333779	1157	1157	1157	1157	5
400	20250212	133200	107327994	1157	1158	1159	1157	1415
401	20250212	133100	105689586	1159	1159	1159	1159	10
402	20250212	133000	105677996	1159	1159	1159	1159	1
403	20250212	132900	105676837	1159	1159	1159	1159	239
404	20250212	132800	105399836	1159	1159	1159	1159	100
405	20250212	132700	105283936	1158	1161	1161	1158	14509
406	20250212	132600	88455380	1162	1162	1162	1162	0
407	20250212	132500	88455380	1162	1162	1162	1162	2
408	20250212	132400	88453056	1166	1166	1166	1166	0
409	20250212	132300	88453056	1166	1166	1166	1166	2
410	20250212	132200	88450724	1166	1166	1166	1166	0
411	20250212	132100	88450724	1166	1163	1166	1161	1366
412	20250212	132000	86861284	1162	1161	1162	1161	11
413	20250212	131900	86848511	1160	1160	1160	1160	0
414	20250212	131800	86848511	1160	1160	1160	1160	0
415	20250212	131700	86848511	1160	1162	1162	1160	2781
416	20250212	131600	83620024	1162	1162	1162	1162	2
417	20250212	131500	83617700	1163	1163	1163	1163	0
418	20250212	131400	83617700	1163	1163	1163	1163	3
419	20250212	131300	83614211	1161	1161	1161	1161	0
420	20250212	131200	83614211	1161	1161	1161	1161	0
421	20250212	131100	83614211	1161	1161	1161	1161	0
422	20250212	131000	83614211	1161	1162	1162	1161	1780
423	20250212	130900	81547013	1162	1162	1162	1162	0
424	20250212	130800	81547013	1162	1163	1163	1162	500
425	20250212	130700	80966008	1163	1163	1163	1163	5
426	20250212	130600	80960193	1163	1163	1163	1163	0
427	20250212	130500	80960193	1163	1163	1163	1163	0
428	20250212	130400	80960193	1163	1163	1163	1163	0
429	20250212	130300	80960193	1163	1163	1163	1163	222
430	20250212	130200	80702007	1166	1166	1166	1166	0
431	20250212	130100	80702007	1166	1166	1166	1166	1
432	20250212	130000	80700841	1167	1164	1167	1164	2786
433	20250212	125900	77450432	1162	1162	1162	1162	0
434	20250212	125800	77450432	1162	1162	1162	1162	9
435	20250212	125700	77439974	1165	1165	1165	1165	1
436	20250212	125600	77438809	1165	1165	1165	1165	111
437	20250212	125500	77309494	1165	1165	1165	1165	111
438	20250212	125400	77180179	1163	1163	1163	1163	1
439	20250212	125300	77179016	1164	1164	1164	1164	1
440	20250212	125200	77177852	1160	1160	1160	1160	0
441	20250212	125100	77177852	1160	1160	1160	1160	0
442	20250212	125000	77177852	1160	1160	1160	1160	0
443	20250212	124900	77177852	1160	1163	1163	1160	2111
444	20250212	124800	74727520	1166	1166	1166	1166	0
445	20250212	124700	74727520	1166	1166	1166	1166	0
446	20250212	124600	74727520	1166	1166	1166	1166	1
447	20250212	124500	74726354	1166	1166	1166	1166	0
448	20250212	124400	74726354	1166	1166	1166	1166	1
449	20250212	124300	74725188	1166	1166	1166	1166	0
450	20250212	124200	74725188	1166	1166	1166	1166	0
451	20250212	124100	74725188	1166	1166	1166	1166	2
452	20250212	124000	74722856	1166	1166	1166	1166	0
453	20250212	123900	74722856	1166	1166	1166	1166	0
454	20250212	123800	74722856	1166	1166	1166	1166	0
455	20250212	123700	74722856	1166	1161	1166	1161	463
456	20250212	123600	74185308	1161	1162	1162	1161	1876
457	20250212	123500	72007051	1162	1163	1163	1162	87
458	20250212	123400	71905931	1162	1162	1163	1162	2248
459	20250212	123300	69293754	1162	1163	1163	1162	1856
460	20250212	123200	67137077	1165	1165	1165	1163	548
461	20250212	123100	66499667	1165	1165	1165	1165	0
462	20250212	123000	66499667	1165	1165	1165	1165	0
463	20250212	122900	66499667	1165	1165	1165	1165	1
464	20250212	122800	66498502	1163	1165	1165	1162	2300
465	20250212	122700	63824202	1165	1165	1165	1165	1
466	20250212	122600	63823037	1163	1164	1164	1163	5249
467	20250212	122500	57715479	1166	1166	1166	1166	0
468	20250212	122400	57715479	1166	1166	1166	1166	0
469	20250212	122300	57715479	1166	1166	1166	1166	0
470	20250212	122200	57715479	1166	1166	1166	1166	7
471	20250212	122100	57707317	1167	1167	1167	1167	0
472	20250212	122000	57707317	1167	1167	1167	1167	0
473	20250212	121900	57707317	1167	1167	1167	1167	0
474	20250212	121800	57707317	1167	1167	1167	1167	1
475	20250212	121700	57706150	1167	1167	1167	1167	0
476	20250212	121600	57706150	1167	1167	1167	1167	0
477	20250212	121500	57706150	1167	1167	1167	1167	14
478	20250212	121400	57689812	1168	1168	1168	1168	0
479	20250212	121300	57689812	1168	1168	1168	1168	800
480	20250212	121200	56755412	1168	1168	1168	1168	0
481	20250212	121100	56755412	1168	1163	1168	1163	303
482	20250212	121000	56403008	1169	1169	1169	1169	0
483	20250212	120900	56403008	1169	1169	1169	1169	0
484	20250212	120800	56403008	1169	1169	1169	1169	0
485	20250212	120700	56403008	1169	1169	1169	1169	0
486	20250212	120600	56403008	1169	1169	1169	1169	0
487	20250212	120500	56403008	1169	1164	1169	1164	7
488	20250212	120400	56394840	1167	1167	1167	1167	1
489	20250212	120300	56393673	1167	1163	1167	1163	101
490	20250212	120200	56276206	1167	1167	1167	1167	0
491	20250212	120100	56276206	1167	1167	1167	1167	0
492	20250212	120000	56276206	1167	1167	1167	1167	100
493	20250212	115900	56159506	1167	1164	1167	1164	1076
494	20250212	115800	54907039	1167	1167	1167	1167	1
495	20250212	115700	54905872	1164	1164	1164	1164	0
496	20250212	115600	54905872	1164	1164	1164	1164	0
497	20250212	115500	54905872	1164	1164	1164	1164	0
498	20250212	115400	54905872	1164	1164	1164	1164	826
499	20250212	115300	53944408	1167	1167	1167	1167	0
500	20250212	115200	53944408	1167	1167	1167	1167	185
501	20250212	115100	53728513	1167	1167	1167	1167	0
502	20250212	115000	53728513	1167	1167	1167	1167	0
503	20250212	114900	53728513	1167	1167	1167	1167	200
504	20250212	114800	53495113	1164	1167	1167	1164	198
505	20250212	114700	53264635	1165	1165	1165	1165	51
506	20250212	114600	53205220	1166	1166	1166	1166	51
507	20250212	114500	53145754	1168	1168	1168	1168	0
508	20250212	114400	53145754	1168	1168	1168	1168	0
509	20250212	114300	53145754	1168	1168	1168	1168	0
510	20250212	114200	53145754	1168	1168	1168	1168	0
511	20250212	114100	53145754	1168	1168	1168	1168	1
512	20250212	114000	53144586	1164	1164	1164	1164	0
513	20250212	113900	53144586	1164	1164	1164	1164	0
514	20250212	113800	53144586	1164	1164	1164	1164	0
515	20250212	113700	53144586	1164	1170	1170	1164	9284
516	20250212	113600	42319610	1169	1169	1169	1169	672
517	20250212	113500	41534042	1169	1169	1169	1169	17
518	20250212	113400	41514169	1169	1169	1169	1169	0
519	20250212	113300	41514169	1169	1169	1169	1169	0
520	20250212	113200	41514169	1169	1169	1169	1169	0
521	20250212	113100	41514169	1169	1169	1169	1169	3
522	20250212	113000	41510662	1169	1169	1169	1169	201
523	20250212	112900	41275693	1169	1169	1169	1169	0
524	20250212	112800	41275693	1169	1169	1169	1169	0
525	20250212	112700	41275693	1169	1169	1169	1169	1
526	20250212	112600	41274524	1167	1167	1167	1167	0
527	20250212	112500	41274524	1167	1167	1167	1167	0
528	20250212	112400	41274524	1167	1167	1167	1167	0
529	20250212	112300	41274524	1167	1167	1167	1167	500
530	20250212	112200	40691024	1167	1167	1167	1167	0
531	20250212	112100	40691024	1167	1167	1167	1167	0
532	20250212	112000	40691024	1167	1167	1167	1167	1
533	20250212	111900	40689857	1167	1167	1167	1167	0
534	20250212	111800	40689857	1167	1167	1167	1167	0
535	20250212	111700	40689857	1167	1167	1167	1167	0
536	20250212	111600	40689857	1167	1167	1167	1167	0
537	20250212	111500	40689857	1167	1167	1167	1167	6
538	20250212	111400	40682855	1167	1167	1167	1167	296
539	20250212	111300	40337423	1167	1167	1167	1167	4
540	20250212	111200	40332755	1167	1167	1167	1167	0
541	20250212	111100	40332755	1167	1167	1167	1167	1275
542	20250212	111000	38844830	1168	1168	1168	1168	0
543	20250212	110900	38844830	1168	1168	1168	1168	20
544	20250212	110800	38821470	1168	1168	1168	1168	100
545	20250212	110700	38704670	1167	1168	1168	1167	454
546	20250212	110600	38174468	1169	1169	1169	1169	0
547	20250212	110500	38174468	1169	1169	1169	1169	10
548	20250212	110400	38162778	1168	1168	1168	1168	116
549	20250212	110300	38027290	1167	1167	1167	1167	0
550	20250212	110200	38027290	1167	1167	1167	1167	1
551	20250212	110100	38026123	1168	1168	1168	1168	100
552	20250212	110000	37909323	1168	1168	1168	1168	0
553	20250212	105900	37909323	1168	1168	1168	1168	0
554	20250212	105800	37909323	1168	1168	1168	1168	10
555	20250212	105700	37897643	1168	1168	1168	1168	0
556	20250212	105600	37897643	1168	1168	1168	1168	507
557	20250212	105500	37305467	1168	1168	1168	1168	0
558	20250212	105400	37305467	1168	1168	1168	1168	0
559	20250212	105300	37305467	1168	1168	1168	1168	0
560	20250212	105200	37305467	1168	1168	1168	1168	77
561	20250212	105100	37215531	1169	1169	1169	1169	0
562	20250212	105000	37215531	1169	1169	1169	1169	0
563	20250212	104900	37215531	1169	1169	1169	1169	0
564	20250212	104800	37215531	1169	1169	1169	1169	0
565	20250212	104700	37215531	1169	1169	1169	1169	0
566	20250212	104600	37215531	1169	1169	1169	1169	0
567	20250212	104500	37215531	1169	1169	1169	1169	849
568	20250212	104400	36223050	1169	1169	1169	1169	0
569	20250212	104300	36223050	1169	1170	1170	1169	507
570	20250212	104200	35629867	1170	1170	1170	1170	0
571	20250212	104100	35629867	1170	1170	1170	1170	0
572	20250212	104000	35629867	1170	1170	1170	1170	2
573	20250212	103900	35627527	1171	1171	1171	1171	0
574	20250212	103800	35627527	1171	1171	1171	1171	2
575	20250212	103700	35625185	1171	1172	1172	1171	245
576	20250212	103600	35338096	1172	1171	1172	1171	24
577	20250212	103500	35309969	1172	1172	1172	1172	0
578	20250212	103400	35309969	1172	1172	1172	1172	2
579	20250212	103300	35307625	1168	1168	1168	1168	0
580	20250212	103200	35307625	1168	1168	1168	1168	331
581	20250212	103100	34921017	1168	1172	1172	1168	60
582	20250212	103000	34850897	1171	1171	1171	1171	474
583	20250212	102900	34295843	1171	1171	1171	1171	0
584	20250212	102800	34295843	1171	1171	1171	1171	1161
585	20250212	102700	32936312	1171	1171	1171	1171	155
586	20250212	102600	32754807	1171	1171	1171	1171	0
587	20250212	102500	32754807	1171	1170	1171	1167	1329
588	20250212	102400	31201176	1170	1171	1171	1170	51
589	20250212	102300	31141505	1171	1171	1171	1171	2
590	20250212	102200	31139163	1171	1171	1171	1171	13
591	20250212	102100	31123940	1171	1171	1171	1171	55
592	20250212	102000	31059535	1171	1171	1171	1171	0
593	20250212	101900	31059535	1171	1170	1171	1170	205
594	20250212	101800	30819676	1171	1171	1171	1171	0
595	20250212	101700	30819676	1171	1171	1171	1171	0
596	20250212	101600	30819676	1171	1171	1171	1171	3
597	20250212	101500	30816163	1171	1171	1171	1171	0
598	20250212	101400	30816163	1171	1171	1171	1171	0
599	20250212	101300	30816163	1171	1171	1171	1171	0
600	20250212	101200	30816163	1171	1171	1171	1171	8
601	20250212	101100	30806795	1170	1170	1170	1170	0
602	20250212	101000	30806795	1170	1170	1170	1170	927
603	20250212	100900	29722205	1170	1170	1170	1170	5
604	20250212	100800	29716355	1167	1167	1167	1167	1
605	20250212	100700	29715188	1167	1168	1168	1167	1672
606	20250212	100600	27763092	1170	1170	1170	1170	12
607	20250212	100500	27749052	1170	1168	1170	1168	102
608	20250212	100400	27629910	1170	1170	1170	1168	283
609	20250212	100300	27299358	1170	1169	1170	1168	1174
610	20250212	100200	25927322	1168	1169	1169	1168	1035
611	20250212	100100	24717642	1169	1169	1169	1169	5
612	20250212	100000	24711797	1169	1169	1169	1169	84
613	20250212	095900	24613601	1169	1170	1170	1169	1077
614	20250212	095800	23354493	1170	1170	1170	1170	0
615	20250212	095700	23354493	1170	1175	1175	1170	1028
616	20250212	095600	22151668	1172	1172	1172	1172	67
617	20250212	095500	22073144	1175	1175	1175	1175	0
618	20250212	095400	22073144	1175	1175	1175	1175	0
619	20250212	095300	22073144	1175	1175	1175	1175	100
620	20250212	095200	21955644	1175	1175	1175	1175	0
621	20250212	095100	21955644	1175	1175	1175	1175	0
622	20250212	095000	21955644	1175	1175	1175	1175	6
623	20250212	094900	21948594	1175	1175	1175	1175	2200
624	20250212	094800	19363594	1175	1175	1175	1175	0
625	20250212	094700	19363594	1175	1173	1175	1173	48
626	20250212	094600	19307246	1173	1173	1173	1173	0
627	20250212	094500	19307246	1173	1173	1173	1173	21
628	20250212	094400	19282613	1173	1169	1173	1169	369
629	20250212	094300	18851153	1168	1168	1168	1168	0
630	20250212	094200	18851153	1168	1169	1169	1168	11
631	20250212	094100	18838304	1169	1169	1169	1169	10
632	20250212	094000	18826614	1169	1169	1169	1169	1646
633	20250212	093900	16902440	1169	1169	1169	1169	0
634	20250212	093800	16902440	1169	1169	1169	1169	0
635	20250212	093700	16902440	1169	1169	1169	1169	0
636	20250212	093600	16902440	1169	1169	1169	1169	520
637	20250212	093500	16294560	1173	1173	1173	1173	1
638	20250212	093400	16293387	1169	1169	1169	1169	0
639	20250212	093300	16293387	1169	1169	1169	1169	0
640	20250212	093200	16293387	1169	1169	1169	1169	108
641	20250212	093100	16167135	1169	1169	1169	1169	77
642	20250212	093000	16077122	1170	1170	1170	1170	0
643	20250212	092900	16077122	1170	1170	1170	1170	530
644	20250212	092800	15457022	1170	1170	1170	1170	0
645	20250212	092700	15457022	1170	1170	1170	1170	0
646	20250212	092600	15457022	1170	1170	1170	1170	0
647	20250212	092500	15457022	1170	1176	1176	1170	203
648	20250212	092400	15219494	1176	1175	1176	1175	2
649	20250212	092300	15217143	1176	1176	1176	1176	1
650	20250212	092200	15215967	1170	1170	1170	1170	2
651	20250212	092100	15213627	1174	1169	1174	1169	264
652	20250212	092000	14904566	1173	1173	1173	1173	1
653	20250212	091900	14903393	1173	1173	1173	1173	1
654	20250212	091800	14902220	1173	1173	1173	1173	234
655	20250212	091700	14627738	1173	1173	1173	1173	22
656	20250212	091600	14601932	1172	1168	1172	1165	1212
657	20250212	091500	13185534	1172	1172	1172	1172	90
658	20250212	091400	13080054	1172	1170	1173	1170	177
659	20250212	091300	12872474	1173	1162	1173	1162	1948
660	20250212	091200	10605083	1162	1163	1163	1162	38
661	20250212	091100	10560925	1163	1163	1163	1163	0
662	20250212	091000	10560925	1163	1161	1163	1160	3511
663	20250212	090900	6485548	1164	1164	1164	1164	1
664	20250212	090800	6484384	1161	1165	1165	1161	2532
665	20250212	090700	3536814	1166	1166	1166	1166	1
666	20250212	090600	3535648	1166	1172	1172	1166	180
667	20250212	090500	3325300	1173	1173	1173	1173	0
668	20250212	090400	3325300	1173	1173	1173	1173	0
669	20250212	090300	3325300	1173	1173	1173	1173	700
670	20250212	090200	2504200	1174	1168	1174	1166	1242
671	20250212	090100	1053870	1168	1168	1168	1168	0
672	20250212	090000	1053870	1168	1171	1171	1168	900