KissMeData/206400/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	204200	499936159	1757	1757	1757	1757	4504
3	20250213	204100	499936159	1757	1757	1757	1757	0
4	20250213	204000	499936159	1757	1757	1757	1757	0
5	20250213	203900	499936159	1757	1757	1757	1757	0
6	20250213	203800	499936159	1757	1757	1757	1757	0
7	20250213	203700	499936159	1757	1757	1757	1757	0
8	20250213	203600	499936159	1757	1757	1757	1757	0
9	20250213	203500	499936159	1757	1757	1757	1757	0
10	20250213	203400	499936159	1757	1757	1757	1757	0
11	20250213	203300	499936159	1757	1757	1757	1757	0
12	20250213	203200	499936159	1757	1757	1757	1757	0
13	20250213	203100	499936159	1757	1757	1757	1757	0
14	20250213	203000	499936159	1757	1757	1757	1757	0
15	20250213	202900	499936159	1757	1757	1757	1757	0
16	20250213	202800	499936159	1757	1757	1757	1757	0
17	20250213	202700	499936159	1757	1757	1757	1757	0
18	20250213	202600	499936159	1757	1757	1757	1757	0
19	20250213	202500	499936159	1757	1757	1757	1757	0
20	20250213	202400	499936159	1757	1757	1757	1757	0
21	20250213	202300	499936159	1757	1757	1757	1757	0
22	20250213	202200	499936159	1757	1757	1757	1757	0
23	20250213	202100	499936159	1757	1757	1757	1757	0
24	20250213	202000	499936159	1757	1757	1757	1757	0
25	20250213	201900	499936159	1757	1757	1757	1757	0
26	20250213	201800	499936159	1757	1757	1757	1757	0
27	20250213	201700	499936159	1757	1757	1757	1757	0
28	20250213	201600	499936159	1757	1757	1757	1757	0
29	20250213	201500	499936159	1757	1757	1757	1757	0
30	20250213	201400	499936159	1757	1757	1757	1757	0
31	20250213	201300	499936159	1757	1757	1757	1757	0
32	20250213	201200	499936159	1757	1757	1757	1757	4504
33	20250213	201100	499936159	1757	1757	1757	1757	0
34	20250213	201000	499936159	1757	1757	1757	1757	0
35	20250213	200900	499936159	1757	1757	1757	1757	0
36	20250213	200800	499936159	1757	1757	1757	1757	0
37	20250213	200700	499936159	1757	1757	1757	1757	0
38	20250213	200600	499936159	1757	1757	1757	1757	0
39	20250213	200500	499936159	1757	1757	1757	1757	0
40	20250213	200400	499936159	1757	1757	1757	1757	0
41	20250213	200300	499936159	1757	1757	1757	1757	0
42	20250213	200200	499936159	1757	1757	1757	1757	0
43	20250213	200100	499936159	1757	1757	1757	1757	0
44	20250213	200000	499936159	1757	1757	1757	1757	0
45	20250213	195900	499936159	1757	1757	1757	1757	0
46	20250213	195800	499936159	1757	1757	1757	1757	0
47	20250213	195700	499936159	1757	1757	1757	1757	0
48	20250213	195600	499936159	1757	1757	1757	1757	0
49	20250213	195500	499936159	1757	1757	1757	1757	0
50	20250213	195400	499936159	1757	1757	1757	1757	0
51	20250213	195300	499936159	1757	1757	1757	1757	0
52	20250213	195200	499936159	1757	1757	1757	1757	0
53	20250213	195100	499936159	1757	1757	1757	1757	0
54	20250213	195000	499936159	1757	1757	1757	1757	0
55	20250213	194900	499936159	1757	1757	1757	1757	0
56	20250213	194800	499936159	1757	1757	1757	1757	0
57	20250213	194700	499936159	1757	1757	1757	1757	0
58	20250213	194600	499936159	1757	1757	1757	1757	0
59	20250213	194500	499936159	1757	1757	1757	1757	0
60	20250213	194400	499936159	1757	1757	1757	1757	0
61	20250213	194300	499936159	1757	1757	1757	1757	0
62	20250213	194200	499936159	1757	1757	1757	1757	4504
63	20250213	194100	499936159	1757	1757	1757	1757	0
64	20250213	194000	499936159	1757	1757	1757	1757	0
65	20250213	193900	499936159	1757	1757	1757	1757	0
66	20250213	193800	499936159	1757	1757	1757	1757	0
67	20250213	193700	499936159	1757	1757	1757	1757	0
68	20250213	193600	499936159	1757	1757	1757	1757	0
69	20250213	193500	499936159	1757	1757	1757	1757	0
70	20250213	193400	499936159	1757	1757	1757	1757	0
71	20250213	193300	499936159	1757	1757	1757	1757	0
72	20250213	193200	499936159	1757	1757	1757	1757	0
73	20250213	193100	499936159	1757	1757	1757	1757	0
74	20250213	193000	499936159	1757	1757	1757	1757	0
75	20250213	192900	499936159	1757	1757	1757	1757	0
76	20250213	192800	499936159	1757	1757	1757	1757	0
77	20250213	192700	499936159	1757	1757	1757	1757	0
78	20250213	192600	499936159	1757	1757	1757	1757	0
79	20250213	192500	499936159	1757	1757	1757	1757	0
80	20250213	192400	499936159	1757	1757	1757	1757	0
81	20250213	192300	499936159	1757	1757	1757	1757	0
82	20250213	192200	499936159	1757	1757	1757	1757	0
83	20250213	192100	499936159	1757	1757	1757	1757	0
84	20250213	192000	499936159	1757	1757	1757	1757	0
85	20250213	191900	499936159	1757	1757	1757	1757	0
86	20250213	191800	499936159	1757	1757	1757	1757	0
87	20250213	191700	499936159	1757	1757	1757	1757	0
88	20250213	191600	499936159	1757	1757	1757	1757	0
89	20250213	191500	499936159	1757	1757	1757	1757	0
90	20250213	191400	499936159	1757	1757	1757	1757	0
91	20250213	191300	499936159	1757	1757	1757	1757	0
92	20250213	191200	499936159	1757	1757	1757	1757	4504
93	20250213	191100	499936159	1757	1757	1757	1757	0
94	20250213	191000	499936159	1757	1757	1757	1757	0
95	20250213	190900	499936159	1757	1757	1757	1757	0
96	20250213	190800	499936159	1757	1757	1757	1757	0
97	20250213	190700	499936159	1757	1757	1757	1757	0
98	20250213	190600	499936159	1757	1757	1757	1757	0
99	20250213	190500	499936159	1757	1757	1757	1757	0
100	20250213	190400	499936159	1757	1757	1757	1757	0
101	20250213	190300	499936159	1757	1757	1757	1757	0
102	20250213	190200	499936159	1757	1757	1757	1757	0
103	20250213	190100	499936159	1757	1757	1757	1757	0
104	20250213	190000	499936159	1757	1757	1757	1757	0
105	20250213	185900	499936159	1757	1757	1757	1757	0
106	20250213	185800	499936159	1757	1757	1757	1757	0
107	20250213	185700	499936159	1757	1757	1757	1757	0
108	20250213	185600	499936159	1757	1757	1757	1757	0
109	20250213	185500	499936159	1757	1757	1757	1757	0
110	20250213	185400	499936159	1757	1757	1757	1757	0
111	20250213	185300	499936159	1757	1757	1757	1757	0
112	20250213	185200	499936159	1757	1757	1757	1757	0
113	20250213	185100	499936159	1757	1757	1757	1757	0
114	20250213	185000	499936159	1757	1757	1757	1757	0
115	20250213	184900	499936159	1757	1757	1757	1757	0
116	20250213	184800	499936159	1757	1757	1757	1757	0
117	20250213	184700	499936159	1757	1757	1757	1757	0
118	20250213	184600	499936159	1757	1757	1757	1757	0
119	20250213	184500	499936159	1757	1757	1757	1757	0
120	20250213	184400	499936159	1757	1757	1757	1757	0
121	20250213	184300	499936159	1757	1757	1757	1757	0
122	20250213	184200	499936159	1757	1757	1757	1757	4504
123	20250213	184100	499936159	1757	1757	1757	1757	0
124	20250213	184000	499936159	1757	1757	1757	1757	0
125	20250213	183900	499936159	1757	1757	1757	1757	0
126	20250213	183800	499936159	1757	1757	1757	1757	0
127	20250213	183700	499936159	1757	1757	1757	1757	0
128	20250213	183600	499936159	1757	1757	1757	1757	0
129	20250213	183500	499936159	1757	1757	1757	1757	0
130	20250213	183400	499936159	1757	1757	1757	1757	0
131	20250213	183300	499936159	1757	1757	1757	1757	0
132	20250213	183200	499936159	1757	1757	1757	1757	0
133	20250213	183100	499936159	1757	1757	1757	1757	0
134	20250213	183000	499936159	1757	1757	1757	1757	0
135	20250213	182900	499936159	1757	1757	1757	1757	0
136	20250213	182800	499936159	1757	1757	1757	1757	0
137	20250213	182700	499936159	1757	1757	1757	1757	0
138	20250213	182600	499936159	1757	1757	1757	1757	0
139	20250213	182500	499936159	1757	1757	1757	1757	0
140	20250213	182400	499936159	1757	1757	1757	1757	0
141	20250213	182300	499936159	1757	1757	1757	1757	0
142	20250213	182200	499936159	1757	1757	1757	1757	0
143	20250213	182100	499936159	1757	1757	1757	1757	0
144	20250213	182000	499936159	1757	1757	1757	1757	0
145	20250213	181900	499936159	1757	1757	1757	1757	0
146	20250213	181800	499936159	1757	1757	1757	1757	0
147	20250213	181700	499936159	1757	1757	1757	1757	0
148	20250213	181600	499936159	1757	1757	1757	1757	0
149	20250213	181500	499936159	1757	1757	1757	1757	0
150	20250213	181400	499936159	1757	1757	1757	1757	0
151	20250213	181300	499936159	1757	1757	1757	1757	0
152	20250213	181200	499936159	1757	1757	1757	1757	4504
153	20250213	181100	499936159	1757	1757	1757	1757	0
154	20250213	181000	499936159	1757	1757	1757	1757	0
155	20250213	180900	499936159	1757	1757	1757	1757	0
156	20250213	180800	499936159	1757	1757	1757	1757	0
157	20250213	180700	499936159	1757	1757	1757	1757	0
158	20250213	180600	499936159	1757	1757	1757	1757	0
159	20250213	180500	499936159	1757	1757	1757	1757	0
160	20250213	180400	499936159	1757	1757	1757	1757	0
161	20250213	180300	499936159	1757	1757	1757	1757	0
162	20250213	180200	499936159	1757	1757	1757	1757	0
163	20250213	180100	499936159	1757	1757	1757	1757	0
164	20250213	180000	499936159	1757	1757	1757	1757	0
165	20250213	175900	499936159	1757	1757	1757	1757	0
166	20250213	175800	499936159	1757	1757	1757	1757	0
167	20250213	175700	499936159	1757	1757	1757	1757	0
168	20250213	175600	499936159	1757	1757	1757	1757	0
169	20250213	175500	499936159	1757	1757	1757	1757	0
170	20250213	175400	499936159	1757	1757	1757	1757	0
171	20250213	175300	499936159	1757	1757	1757	1757	0
172	20250213	175200	499936159	1757	1757	1757	1757	0
173	20250213	175100	499936159	1757	1757	1757	1757	0
174	20250213	175000	499936159	1757	1757	1757	1757	0
175	20250213	174900	499936159	1757	1757	1757	1757	0
176	20250213	174800	499936159	1757	1757	1757	1757	0
177	20250213	174700	499936159	1757	1757	1757	1757	0
178	20250213	174600	499936159	1757	1757	1757	1757	0
179	20250213	174500	499936159	1757	1757	1757	1757	0
180	20250213	174400	499936159	1757	1757	1757	1757	0
181	20250213	174300	499936159	1757	1757	1757	1757	0
182	20250213	174200	499936159	1757	1757	1757	1757	4504
183	20250213	174100	499936159	1757	1757	1757	1757	0
184	20250213	174000	499936159	1757	1757	1757	1757	0
185	20250213	173900	499936159	1757	1757	1757	1757	0
186	20250213	173800	499936159	1757	1757	1757	1757	0
187	20250213	173700	499936159	1757	1757	1757	1757	0
188	20250213	173600	499936159	1757	1757	1757	1757	0
189	20250213	173500	499936159	1757	1757	1757	1757	0
190	20250213	173400	499936159	1757	1757	1757	1757	0
191	20250213	173300	499936159	1757	1757	1757	1757	0
192	20250213	173200	499936159	1757	1757	1757	1757	0
193	20250213	173100	499936159	1757	1757	1757	1757	0
194	20250213	173000	499936159	1757	1757	1757	1757	0
195	20250213	172900	499936159	1757	1757	1757	1757	0
196	20250213	172800	499936159	1757	1757	1757	1757	0
197	20250213	172700	499936159	1757	1757	1757	1757	0
198	20250213	172600	499936159	1757	1757	1757	1757	0
199	20250213	172500	499936159	1757	1757	1757	1757	0
200	20250213	172400	499936159	1757	1757	1757	1757	0
201	20250213	172300	499936159	1757	1757	1757	1757	0
202	20250213	172200	499936159	1757	1757	1757	1757	0
203	20250213	172100	499936159	1757	1757	1757	1757	0
204	20250213	172000	499936159	1757	1757	1757	1757	0
205	20250213	171900	499936159	1757	1757	1757	1757	0
206	20250213	171800	499936159	1757	1757	1757	1757	0
207	20250213	171700	499936159	1757	1757	1757	1757	0
208	20250213	171600	499936159	1757	1757	1757	1757	0
209	20250213	171500	499936159	1757	1757	1757	1757	0
210	20250213	171400	499936159	1757	1757	1757	1757	0
211	20250213	171300	499936159	1757	1757	1757	1757	0
212	20250213	171200	499936159	1757	1757	1757	1757	4504
213	20250213	171100	499936159	1757	1757	1757	1757	0
214	20250213	171000	499936159	1757	1757	1757	1757	0
215	20250213	170900	499936159	1757	1757	1757	1757	0
216	20250213	170800	499936159	1757	1757	1757	1757	0
217	20250213	170700	499936159	1757	1757	1757	1757	0
218	20250213	170600	499936159	1757	1757	1757	1757	0
219	20250213	170500	499936159	1757	1757	1757	1757	0
220	20250213	170400	499936159	1757	1757	1757	1757	0
221	20250213	170300	499936159	1757	1757	1757	1757	0
222	20250213	170200	499936159	1757	1757	1757	1757	0
223	20250213	170100	499936159	1757	1757	1757	1757	0
224	20250213	170000	499936159	1757	1757	1757	1757	0
225	20250213	165900	499936159	1757	1757	1757	1757	0
226	20250213	165800	499936159	1757	1757	1757	1757	0
227	20250213	165700	499936159	1757	1757	1757	1757	0
228	20250213	165600	499936159	1757	1757	1757	1757	0
229	20250213	165500	499936159	1757	1757	1757	1757	0
230	20250213	165400	499936159	1757	1757	1757	1757	0
231	20250213	165300	499936159	1757	1757	1757	1757	0
232	20250213	165200	499936159	1757	1757	1757	1757	0
233	20250213	165100	499936159	1757	1757	1757	1757	0
234	20250213	165000	499936159	1757	1757	1757	1757	0
235	20250213	164900	499936159	1757	1757	1757	1757	0
236	20250213	164800	499936159	1757	1757	1757	1757	0
237	20250213	164700	499936159	1757	1757	1757	1757	0
238	20250213	164600	499936159	1757	1757	1757	1757	0
239	20250213	164500	499936159	1757	1757	1757	1757	0
240	20250213	164400	499936159	1757	1757	1757	1757	0
241	20250213	164300	499936159	1757	1757	1757	1757	0
242	20250213	164200	499936159	1757	1757	1757	1757	4504
243	20250213	164100	499936159	1757	1757	1757	1757	0
244	20250213	164000	499936159	1757	1757	1757	1757	0
245	20250213	163900	499936159	1757	1757	1757	1757	0
246	20250213	163800	499936159	1757	1757	1757	1757	0
247	20250213	163700	499936159	1757	1757	1757	1757	0
248	20250213	163600	499936159	1757	1757	1757	1757	0
249	20250213	163500	499936159	1757	1757	1757	1757	0
250	20250213	163400	499936159	1757	1757	1757	1757	0
251	20250213	163300	499936159	1757	1757	1757	1757	0
252	20250213	163200	499936159	1757	1757	1757	1757	0
253	20250213	163100	499936159	1757	1757	1757	1757	0
254	20250213	163000	499936159	1757	1757	1757	1757	0
255	20250213	162900	499936159	1757	1757	1757	1757	0
256	20250213	162800	499936159	1757	1757	1757	1757	0
257	20250213	162700	499936159	1757	1757	1757	1757	0
258	20250213	162600	499936159	1757	1757	1757	1757	0
259	20250213	162500	499936159	1757	1757	1757	1757	0
260	20250213	162400	499936159	1757	1757	1757	1757	0
261	20250213	162300	499936159	1757	1757	1757	1757	0
262	20250213	162200	499936159	1757	1757	1757	1757	0
263	20250213	162100	499936159	1757	1757	1757	1757	0
264	20250213	162000	499936159	1757	1757	1757	1757	0
265	20250213	161900	499936159	1757	1757	1757	1757	0
266	20250213	161800	499936159	1757	1757	1757	1757	0
267	20250213	161700	499936159	1757	1757	1757	1757	0
268	20250213	161600	499936159	1757	1757	1757	1757	0
269	20250213	161500	499936159	1757	1757	1757	1757	0
270	20250213	161400	499936159	1757	1757	1757	1757	0
271	20250213	161300	499936159	1757	1757	1757	1757	0
272	20250213	161200	499936159	1757	1757	1757	1757	4504
273	20250213	161100	499936159	1757	1757	1757	1757	0
274	20250213	161000	499936159	1757	1757	1757	1757	0
275	20250213	160900	499936159	1757	1757	1757	1757	0
276	20250213	160800	499936159	1757	1757	1757	1757	0
277	20250213	160700	499936159	1757	1757	1757	1757	0
278	20250213	160600	499936159	1757	1757	1757	1757	0
279	20250213	160500	499936159	1757	1757	1757	1757	0
280	20250213	160400	499936159	1757	1757	1757	1757	0
281	20250213	160300	499936159	1757	1757	1757	1757	0
282	20250213	160200	499936159	1757	1757	1757	1757	0
283	20250213	160100	499936159	1757	1757	1757	1757	0
284	20250213	160000	499936159	1757	1757	1757	1757	0
285	20250213	155900	499936159	1757	1757	1757	1757	0
286	20250213	155800	499936159	1757	1757	1757	1757	0
287	20250213	155700	499936159	1757	1757	1757	1757	0
288	20250213	155600	499936159	1757	1757	1757	1757	0
289	20250213	155500	499936159	1757	1757	1757	1757	0
290	20250213	155400	499936159	1757	1757	1757	1757	0
291	20250213	155300	499936159	1757	1757	1757	1757	0
292	20250213	155200	499936159	1757	1757	1757	1757	0
293	20250213	155100	499936159	1757	1757	1757	1757	0
294	20250213	155000	499936159	1757	1757	1757	1757	0
295	20250213	154900	499936159	1757	1757	1757	1757	0
296	20250213	154800	499936159	1757	1757	1757	1757	0
297	20250213	154700	499936159	1757	1757	1757	1757	0
298	20250213	154600	499936159	1757	1757	1757	1757	0
299	20250213	154500	499936159	1757	1757	1757	1757	0
300	20250213	154400	499936159	1757	1757	1757	1757	0
301	20250213	154300	499936159	1757	1757	1757	1757	0
302	20250213	154200	499936159	1757	1757	1757	1757	4504
303	20250213	154100	499936159	1757	1757	1757	1757	0
304	20250213	154000	499936159	1757	1757	1757	1757	0
305	20250213	153900	499936159	1757	1757	1757	1757	0
306	20250213	153800	499936159	1757	1757	1757	1757	0
307	20250213	153700	499936159	1757	1757	1757	1757	0
308	20250213	153600	499936159	1757	1757	1757	1757	0
309	20250213	153500	499936159	1757	1757	1757	1757	0
310	20250213	153400	499936159	1757	1757	1757	1757	0
311	20250213	153300	499936159	1757	1757	1757	1757	0
312	20250213	153200	499936159	1757	1757	1757	1757	0
313	20250213	153100	499936159	1757	1757	1757	1757	0
314	20250213	153000	499936159	1757	1757	1757	1757	4504
315	20250213	152900	492022631	1764	1764	1764	1764	0
316	20250213	152800	492022631	1764	1764	1764	1764	0
317	20250213	152700	492022631	1764	1764	1764	1764	0
318	20250213	152600	492022631	1764	1764	1764	1764	0
319	20250213	152500	492022631	1764	1764	1764	1764	0
320	20250213	152400	492022631	1764	1764	1764	1764	0
321	20250213	152300	492022631	1764	1764	1764	1764	0
322	20250213	152200	492022631	1764	1764	1764	1764	0
323	20250213	152100	492022631	1764	1764	1764	1764	0
324	20250213	152000	492022631	1764	1764	1764	1764	0
325	20250213	151900	492022631	1764	1764	1764	1764	0
326	20250213	151800	492022631	1764	1764	1764	1764	0
327	20250213	151700	492022631	1764	1764	1764	1764	0
328	20250213	151600	492022631	1764	1764	1764	1764	0
329	20250213	151500	492022631	1764	1760	1764	1760	155
330	20250213	151400	491749604	1760	1756	1760	1756	6
331	20250213	151300	491739054	1755	1755	1755	1755	1399
332	20250213	151200	489283809	1755	1755	1755	1755	0
333	20250213	151100	489283809	1755	1755	1755	1755	1000
334	20250213	151000	487528809	1745	1745	1745	1745	1000
335	20250213	150900	485783809	1755	1755	1755	1755	1
336	20250213	150800	485782054	1745	1745	1745	1745	1
337	20250213	150700	485780309	1755	1755	1755	1755	23
338	20250213	150600	485739944	1755	1755	1755	1755	0
339	20250213	150500	485739944	1755	1755	1755	1755	0
340	20250213	150400	485739944	1755	1755	1755	1755	46
341	20250213	150300	485659214	1755	1755	1755	1755	0
342	20250213	150200	485659214	1755	1755	1755	1755	5
343	20250213	150100	485650439	1755	1755	1755	1755	21
344	20250213	150000	485613584	1755	1755	1755	1755	0
345	20250213	145900	485613584	1755	1745	1755	1745	101
346	20250213	145800	485437329	1755	1745	1755	1745	1220
347	20250213	145700	483308374	1745	1755	1755	1744	7
348	20250213	145600	483296110	1755	1755	1755	1755	82
349	20250213	145500	483152200	1755	1744	1755	1744	1213
350	20250213	145400	481036717	1747	1747	1747	1743	1124
351	20250213	145300	479077511	1756	1756	1756	1756	0
352	20250213	145200	479077511	1756	1756	1756	1756	100
353	20250213	145100	478901911	1756	1756	1758	1756	44
354	20250213	145000	478824643	1743	1745	1745	1743	212
355	20250213	144900	478455035	1760	1760	1760	1760	0
356	20250213	144800	478455035	1760	1744	1760	1744	20
357	20250213	144700	478420022	1747	1747	1747	1747	1
358	20250213	144600	478418275	1754	1752	1755	1752	1701
359	20250213	144500	475435113	1743	1743	1743	1743	0
360	20250213	144400	475435113	1743	1754	1754	1743	3300
361	20250213	144300	469650192	1744	1745	1745	1744	100
362	20250213	144200	469475776	1757	1745	1757	1745	1100
363	20250213	144100	467546854	1745	1745	1745	1745	0
364	20250213	144000	467546854	1745	1745	1745	1745	0
365	20250213	143900	467546854	1745	1750	1750	1745	77
366	20250213	143800	467412229	1757	1757	1757	1757	108
367	20250213	143700	467222473	1743	1743	1743	1743	0
368	20250213	143600	467222473	1743	1743	1743	1743	0
369	20250213	143500	467222473	1743	1754	1757	1743	2630
370	20250213	143400	462615870	1757	1757	1757	1757	155
371	20250213	143300	462343535	1757	1756	1757	1756	1003
372	20250213	143200	460581815	1746	1756	1756	1744	309
373	20250213	143100	460039809	1756	1738	1757	1732	20031
374	20250213	143000	425123600	1730	1742	1742	1730	8911
375	20250213	142900	409651667	1742	1748	1748	1742	2837
376	20250213	142800	404706580	1749	1748	1754	1748	11
377	20250213	142700	404687321	1745	1749	1749	1745	5100
378	20250213	142600	395781112	1756	1756	1756	1756	1
379	20250213	142500	395779356	1748	1750	1751	1748	2236
380	20250213	142400	391868054	1751	1753	1753	1751	335
381	20250213	142300	391281269	1753	1753	1753	1753	10
382	20250213	142200	391263739	1753	1751	1753	1751	195
383	20250213	142100	390921914	1752	1752	1752	1752	1001
384	20250213	142000	389168162	1756	1756	1756	1756	3
385	20250213	141900	389162894	1752	1751	1752	1750	1790
386	20250213	141800	386030027	1750	1750	1750	1750	494
387	20250213	141700	385165527	1750	1750	1750	1750	0
388	20250213	141600	385165527	1750	1751	1757	1750	2800
389	20250213	141500	380264169	1753	1752	1753	1751	131
390	20250213	141400	380034704	1753	1765	1765	1753	13114
391	20250213	141300	356966639	1767	1767	1767	1767	0
392	20250213	141200	356966639	1767	1767	1767	1767	1
393	20250213	141100	356964872	1766	1772	1772	1766	1288
394	20250213	141000	354686387	1770	1770	1774	1770	206
395	20250213	140900	354321557	1766	1766	1766	1766	377
396	20250213	140800	353655775	1778	1778	1778	1778	2
397	20250213	140700	353652219	1778	1778	1778	1778	1
398	20250213	140600	353650441	1765	1765	1765	1765	200
399	20250213	140500	353297441	1765	1765	1765	1765	0
400	20250213	140400	353297441	1765	1770	1770	1764	53
401	20250213	140300	353203866	1779	1779	1779	1779	0
402	20250213	140200	353203866	1779	1779	1779	1779	0
403	20250213	140100	353203866	1779	1779	1779	1779	50
404	20250213	140000	353114916	1779	1779	1779	1779	0
405	20250213	135900	353114916	1779	1779	1779	1779	0
406	20250213	135800	353114916	1779	1779	1779	1779	1
407	20250213	135700	353113137	1778	1778	1778	1778	0
408	20250213	135600	353113137	1778	1778	1778	1778	9
409	20250213	135500	353097135	1778	1778	1778	1778	0
410	20250213	135400	353097135	1778	1778	1778	1778	0
411	20250213	135300	353097135	1778	1778	1778	1778	28
412	20250213	135200	353047351	1778	1778	1778	1778	0
413	20250213	135100	353047351	1778	1778	1778	1778	0
414	20250213	135000	353047351	1778	1778	1778	1778	0
415	20250213	134900	353047351	1778	1778	1778	1778	0
416	20250213	134800	353047351	1778	1778	1778	1778	6
417	20250213	134700	353036683	1777	1777	1777	1777	400
418	20250213	134600	352325883	1774	1774	1774	1774	0
419	20250213	134500	352325883	1774	1770	1774	1770	1437
420	20250213	134400	349781793	1777	1777	1777	1777	0
421	20250213	134300	349781793	1777	1777	1777	1777	0
422	20250213	134200	349781793	1777	1777	1777	1777	0
423	20250213	134100	349781793	1777	1777	1777	1777	0
424	20250213	134000	349781793	1777	1777	1777	1777	18
425	20250213	133900	349749807	1777	1777	1777	1777	0
426	20250213	133800	349749807	1777	1776	1777	1776	350
427	20250213	133700	349128107	1778	1778	1778	1778	0
428	20250213	133600	349128107	1778	1776	1778	1776	500
429	20250213	133500	348239820	1777	1777	1777	1777	0
430	20250213	133400	348239820	1777	1777	1777	1777	0
431	20250213	133300	348239820	1777	1777	1777	1777	300
432	20250213	133200	347706720	1777	1777	1777	1777	1570
433	20250213	133100	344916830	1763	1763	1763	1763	0
434	20250213	133000	344916830	1763	1763	1763	1763	78
435	20250213	132900	344779316	1782	1782	1782	1782	0
436	20250213	132800	344779316	1782	1782	1782	1782	0
437	20250213	132700	344779316	1782	1782	1782	1782	0
438	20250213	132600	344779316	1782	1782	1782	1782	0
439	20250213	132500	344779316	1782	1782	1782	1782	0
440	20250213	132400	344779316	1782	1782	1782	1782	0
441	20250213	132300	344779316	1782	1782	1782	1782	0
442	20250213	132200	344779316	1782	1780	1782	1780	501
443	20250213	132100	343886907	1785	1785	1785	1785	0
444	20250213	132000	343886907	1785	1751	1785	1750	5051
445	20250213	131900	335013919	1751	1751	1751	1751	0
446	20250213	131800	335013919	1751	1751	1751	1751	0
447	20250213	131700	335013919	1751	1752	1752	1751	2388
448	20250213	131600	330832449	1751	1751	1751	1751	75
449	20250213	131500	330701124	1751	1751	1751	1751	2
450	20250213	131400	330697622	1750	1750	1750	1750	0
451	20250213	131300	330697622	1750	1769	1769	1750	33544
452	20250213	131200	271621320	1769	1768	1771	1768	84
453	20250213	131100	271472719	1768	1768	1768	1768	4
454	20250213	131000	271465647	1769	1769	1769	1769	4
455	20250213	130900	271458571	1769	1771	1771	1769	4
456	20250213	130800	271451491	1768	1773	1777	1768	1156
457	20250213	130700	269407626	1772	1775	1776	1772	1169
458	20250213	130600	267336079	1776	1772	1776	1772	9
459	20250213	130500	267320116	1771	1771	1771	1771	3
460	20250213	130400	267314803	1777	1777	1777	1777	7
461	20250213	130300	267302364	1774	1774	1774	1774	0
462	20250213	130200	267302364	1774	1774	1774	1774	0
463	20250213	130100	267302364	1774	1774	1774	1774	0
464	20250213	130000	267302364	1774	1772	1774	1772	19
465	20250213	125900	267268672	1770	1770	1770	1770	0
466	20250213	125800	267268672	1770	1769	1770	1769	543
467	20250213	125700	266307616	1773	1773	1773	1773	0
468	20250213	125600	266307616	1773	1773	1773	1773	0
469	20250213	125500	266307616	1773	1773	1773	1773	4
470	20250213	125400	266300524	1768	1768	1768	1768	112
471	20250213	125300	266102508	1768	1768	1768	1768	104
472	20250213	125200	265918636	1773	1773	1773	1773	5
473	20250213	125100	265909771	1773	1773	1773	1773	10
474	20250213	125000	265892041	1775	1775	1775	1775	4
475	20250213	124900	265884941	1776	1776	1776	1776	13
476	20250213	124800	265861853	1767	1771	1771	1767	4625
477	20250213	124700	257677877	1792	1792	1792	1792	0
478	20250213	124600	257677877	1792	1792	1792	1792	0
479	20250213	124500	257677877	1792	1792	1792	1792	0
480	20250213	124400	257677877	1792	1794	1794	1792	13
481	20250213	124300	257654577	1797	1797	1797	1797	0
482	20250213	124200	257654577	1797	1797	1797	1797	0
483	20250213	124100	257654577	1797	1797	1797	1797	0
484	20250213	124000	257654577	1797	1797	1797	1797	0
485	20250213	123900	257654577	1797	1797	1797	1797	0
486	20250213	123800	257654577	1797	1766	1798	1766	1040
487	20250213	123700	255786418	1795	1776	1795	1776	1000
488	20250213	123600	254006685	1775	1775	1775	1775	47
489	20250213	123500	253923260	1776	1776	1776	1776	1
490	20250213	123400	253921484	1774	1774	1774	1774	1
491	20250213	123300	253919710	1763	1770	1770	1763	1271
492	20250213	123200	251673945	1770	1770	1770	1770	2
493	20250213	123100	251670405	1795	1795	1795	1795	21
494	20250213	123000	251632710	1796	1796	1796	1796	0
495	20250213	122900	251632710	1796	1773	1796	1773	1001
496	20250213	122800	249853246	1765	1765	1765	1765	0
497	20250213	122700	249853246	1765	1765	1765	1765	0
498	20250213	122600	249853246	1765	1765	1765	1765	0
499	20250213	122500	249853246	1765	1765	1765	1765	59
500	20250213	122400	249749111	1773	1773	1773	1773	0
501	20250213	122300	249749111	1773	1773	1773	1773	0
502	20250213	122200	249749111	1773	1773	1773	1773	10
503	20250213	122100	249731381	1774	1774	1774	1774	0
504	20250213	122000	249731381	1774	1774	1774	1774	1
505	20250213	121900	249729607	1770	1770	1770	1770	0
506	20250213	121800	249729607	1770	1770	1770	1770	6
507	20250213	121700	249718987	1762	1764	1764	1762	562
508	20250213	121600	248727967	1766	1768	1768	1765	2949
509	20250213	121500	243520939	1768	1772	1772	1768	1002
510	20250213	121400	241747843	1771	1776	1776	1771	135
511	20250213	121300	241508749	1773	1774	1774	1773	2
512	20250213	121200	241505202	1781	1781	1781	1781	0
513	20250213	121100	241505202	1781	1781	1781	1781	0
514	20250213	121000	241505202	1781	1781	1781	1781	136
515	20250213	120900	241262986	1771	1771	1771	1771	0
516	20250213	120800	241262986	1771	1772	1772	1771	502
517	20250213	120700	240373943	1780	1780	1780	1780	0
518	20250213	120600	240373943	1780	1780	1780	1780	500
519	20250213	120500	239483943	1780	1780	1780	1780	0
520	20250213	120400	239483943	1780	1780	1780	1780	0
521	20250213	120300	239483943	1780	1780	1780	1780	1
522	20250213	120200	239482163	1777	1777	1777	1777	1000
523	20250213	120100	237705163	1781	1775	1781	1775	283
524	20250213	120000	237202832	1775	1775	1775	1775	0
525	20250213	115900	237202832	1775	1775	1775	1775	1
526	20250213	115800	237201057	1770	1773	1778	1770	7570
527	20250213	115700	223781975	1773	1773	1773	1773	362
528	20250213	115600	223140149	1773	1773	1773	1773	0
529	20250213	115500	223140149	1773	1780	1780	1773	2600
530	20250213	115400	218525549	1780	1780	1780	1780	0
531	20250213	115300	218525549	1780	1780	1780	1780	0
532	20250213	115200	218525549	1780	1780	1780	1780	0
533	20250213	115100	218525549	1780	1780	1780	1780	6
534	20250213	115000	218514869	1797	1797	1797	1797	500
535	20250213	114900	217616369	1798	1798	1798	1798	0
536	20250213	114800	217616369	1798	1798	1798	1798	0
537	20250213	114700	217616369	1798	1798	1798	1798	0
538	20250213	114600	217616369	1798	1798	1798	1798	0
539	20250213	114500	217616369	1798	1798	1798	1798	0
540	20250213	114400	217616369	1798	1798	1798	1798	0
541	20250213	114300	217616369	1798	1798	1798	1798	1
542	20250213	114200	217614571	1799	1799	1799	1799	0
543	20250213	114100	217614571	1799	1799	1799	1799	10
544	20250213	114000	217596581	1799	1799	1799	1799	0
545	20250213	113900	217596581	1799	1799	1799	1799	0
546	20250213	113800	217596581	1799	1799	1799	1799	300
547	20250213	113700	217056881	1799	1799	1799	1799	5
548	20250213	113600	217047886	1800	1800	1800	1800	0
549	20250213	113500	217047886	1800	1800	1800	1800	0
550	20250213	113400	217047886	1800	1800	1800	1800	0
551	20250213	113300	217047886	1800	1800	1800	1800	0
552	20250213	113200	217047886	1800	1800	1800	1800	0
553	20250213	113100	217047886	1800	1800	1800	1800	0
554	20250213	113000	217047886	1800	1800	1800	1800	0
555	20250213	112900	217047886	1800	1800	1800	1800	278
556	20250213	112800	216547486	1800	1796	1800	1796	2
557	20250213	112700	216543890	1776	1795	1796	1776	249
558	20250213	112600	216100016	1789	1789	1789	1789	0
559	20250213	112500	216100016	1789	1789	1789	1789	0
560	20250213	112400	216100016	1789	1789	1789	1789	0
561	20250213	112300	216100016	1789	1789	1789	1789	1
562	20250213	112200	216098227	1782	1782	1782	1782	150
563	20250213	112100	215830927	1782	1782	1782	1782	562
564	20250213	112000	214829443	1781	1781	1781	1781	76
565	20250213	111900	214694087	1781	1782	1782	1763	1078
566	20250213	111800	212774555	1782	1757	1782	1757	3
567	20250213	111700	212769259	1755	1800	1800	1705	18839
568	20250213	111600	179298629	1800	1800	1800	1800	0
569	20250213	111500	179298629	1800	1800	1800	1800	444
570	20250213	111400	178499429	1800	1801	1801	1800	1436
571	20250213	111300	175914309	1808	1802	1808	1802	10
572	20250213	111200	175896270	1803	1808	1808	1803	25
573	20250213	111100	175851095	1808	1808	1808	1808	0
574	20250213	111000	175851095	1808	1808	1808	1808	0
575	20250213	110900	175851095	1808	1808	1808	1808	0
576	20250213	110800	175851095	1808	1808	1808	1808	1382
577	20250213	110700	173352439	1809	1809	1809	1809	0
578	20250213	110600	173352439	1809	1809	1809	1809	68
579	20250213	110500	173229427	1810	1810	1810	1810	129
580	20250213	110400	172995937	1810	1810	1810	1810	143
581	20250213	110300	172737107	1810	1810	1810	1810	0
582	20250213	110200	172737107	1810	1810	1810	1810	0
583	20250213	110100	172737107	1810	1810	1810	1810	0
584	20250213	110000	172737107	1810	1810	1810	1810	2000
585	20250213	105900	169117107	1800	1800	1800	1800	845
586	20250213	105800	167596107	1809	1809	1809	1809	0
587	20250213	105700	167596107	1809	1809	1809	1809	0
588	20250213	105600	167596107	1809	1809	1809	1809	0
589	20250213	105500	167596107	1809	1809	1809	1809	0
590	20250213	105400	167596107	1809	1800	1809	1800	1003
591	20250213	105300	165790689	1800	1800	1800	1800	700
592	20250213	105200	164530689	1810	1810	1810	1810	0
593	20250213	105100	164530689	1810	1810	1810	1810	0
594	20250213	105000	164530689	1810	1800	1810	1800	301
595	20250213	104900	163988879	1810	1810	1810	1810	0
596	20250213	104800	163988879	1810	1810	1810	1810	0
597	20250213	104700	163988879	1810	1810	1810	1810	1000
598	20250213	104600	162178879	1810	1810	1810	1810	1
599	20250213	104500	162177069	1800	1800	1800	1800	0
600	20250213	104400	162177069	1800	1802	1802	1800	1949
601	20250213	104300	158667799	1810	1810	1810	1810	0
602	20250213	104200	158667799	1810	1810	1810	1810	0
603	20250213	104100	158667799	1810	1810	1810	1810	0
604	20250213	104000	158667799	1810	1801	1810	1801	2297
605	20250213	103900	154512857	1810	1810	1810	1810	0
606	20250213	103800	154512857	1810	1810	1810	1810	0
607	20250213	103700	154512857	1810	1810	1810	1810	0
608	20250213	103600	154512857	1810	1810	1810	1810	1
609	20250213	103500	154511047	1800	1800	1800	1800	0
610	20250213	103400	154511047	1800	1801	1801	1800	1000
611	20250213	103300	152710351	1801	1810	1810	1801	33
612	20250213	103200	152650823	1810	1801	1810	1800	28
613	20250213	103100	152600408	1810	1810	1810	1810	57
614	20250213	103000	152497238	1799	1799	1799	1799	0
615	20250213	102900	152497238	1799	1801	1801	1799	5210
616	20250213	102800	143123823	1801	1806	1813	1799	33666
617	20250213	102700	82489826	1805	1806	1806	1805	790
618	20250213	102600	81063760	1821	1810	1821	1808	10001
619	20250213	102500	62979855	1822	1814	1822	1810	5005
620	20250213	102400	53907792	1823	1823	1823	1823	0
621	20250213	102300	53907792	1823	1823	1823	1823	0
622	20250213	102200	53907792	1823	1823	1823	1823	0
623	20250213	102100	53907792	1823	1823	1823	1823	3
624	20250213	102000	53902323	1824	1815	1824	1815	237
625	20250213	101900	53472159	1814	1815	1816	1814	4161
626	20250213	101800	45920895	1825	1825	1825	1825	0
627	20250213	101700	45920895	1825	1825	1825	1825	0
628	20250213	101600	45920895	1825	1825	1825	1825	1
629	20250213	101500	45919070	1826	1815	1826	1815	2
630	20250213	101400	45915429	1815	1828	1828	1815	203
631	20250213	101300	45546857	1828	1828	1828	1828	0
632	20250213	101200	45546857	1828	1828	1828	1828	0
633	20250213	101100	45546857	1828	1828	1828	1828	0
634	20250213	101000	45546857	1828	1828	1828	1828	0
635	20250213	100900	45546857	1828	1828	1828	1828	0
636	20250213	100800	45546857	1828	1828	1828	1828	0
637	20250213	100700	45546857	1828	1828	1828	1828	0
638	20250213	100600	45546857	1828	1828	1828	1828	1
639	20250213	100500	45545029	1827	1827	1827	1827	0
640	20250213	100400	45545029	1827	1827	1827	1827	10
641	20250213	100300	45526759	1816	1817	1817	1816	139
642	20250213	100200	45274285	1828	1828	1828	1828	0
643	20250213	100100	45274285	1828	1828	1828	1828	0
644	20250213	100000	45274285	1828	1828	1828	1828	0
645	20250213	095900	45274285	1828	1828	1828	1828	0
646	20250213	095800	45274285	1828	1817	1828	1817	1001
647	20250213	095700	43455457	1817	1817	1817	1817	0
648	20250213	095600	43455457	1817	1817	1817	1817	42
649	20250213	095500	43379143	1817	1817	1817	1817	6
650	20250213	095400	43368241	1829	1829	1829	1829	0
651	20250213	095300	43368241	1829	1828	1829	1828	2
652	20250213	095200	43364584	1817	1817	1817	1817	1
653	20250213	095100	43362767	1820	1817	1820	1817	1002
654	20250213	095000	41539133	1817	1831	1831	1817	1778
655	20250213	094900	38295325	1831	1831	1831	1831	1
656	20250213	094800	38293494	1824	1827	1827	1824	257
657	20250213	094700	37824222	1837	1837	1837	1837	0
658	20250213	094600	37824222	1837	1837	1837	1837	10
659	20250213	094500	37805852	1837	1837	1837	1837	0
660	20250213	094400	37805852	1837	1837	1837	1837	10
661	20250213	094300	37787482	1837	1826	1837	1826	25
662	20250213	094200	37741793	1826	1826	1826	1826	79
663	20250213	094100	37597539	1837	1838	1838	1837	205
664	20250213	094000	37220849	1838	1837	1838	1837	209
665	20250213	093900	36836868	1823	1823	1823	1823	0
666	20250213	093800	36836868	1823	1823	1823	1823	114
667	20250213	093700	36629046	1823	1821	1823	1821	523
668	20250213	093600	35676601	1821	1821	1821	1821	0
669	20250213	093500	35676601	1821	1818	1821	1818	2
670	20250213	093400	35672962	1821	1821	1821	1821	1
671	20250213	093300	35671141	1810	1810	1810	1810	0
672	20250213	093200	35671141	1810	1810	1810	1810	0
673	20250213	093100	35671141	1810	1821	1821	1810	2
674	20250213	093000	35667510	1810	1821	1821	1810	368
675	20250213	092900	34999406	1822	1822	1822	1822	0
676	20250213	092800	34999406	1822	1822	1822	1822	0
677	20250213	092700	34999406	1822	1822	1822	1822	0
678	20250213	092600	34999406	1822	1822	1822	1822	0
679	20250213	092500	34999406	1822	1822	1822	1822	0
680	20250213	092400	34999406	1822	1820	1822	1810	505
681	20250213	092300	34079878	1810	1810	1810	1810	0
682	20250213	092200	34079878	1810	1811	1811	1810	647
683	20250213	092100	32908759	1811	1811	1811	1811	505
684	20250213	092000	31994204	1820	1820	1820	1820	0
685	20250213	091900	31994204	1820	1821	1821	1820	11
686	20250213	091800	31974174	1810	1811	1811	1810	1075
687	20250213	091700	30027705	1811	1818	1833	1811	7494
688	20250213	091600	16406664	1834	1821	1834	1821	601
689	20250213	091500	15312230	1835	1819	1835	1819	1001
690	20250213	091400	13491395	1835	1818	1835	1818	672
691	20250213	091300	12269665	1818	1824	1824	1818	3109
692	20250213	091200	6608636	1840	1839	1840	1839	1633
693	20250213	091100	3603981	1842	1842	1842	1842	0
694	20250213	091000	3603981	1842	1842	1842	1842	58
695	20250213	090900	3497145	1842	1830	1842	1830	19
696	20250213	090800	3462171	1830	1830	1830	1830	6
697	20250213	090700	3451191	1821	1821	1821	1821	0
698	20250213	090600	3451191	1821	1821	1821	1821	95
699	20250213	090500	3278196	1821	1821	1821	1821	1
700	20250213	090400	3276375	1821	1830	1830	1821	35
701	20250213	090300	3212603	1822	1835	1835	1822	633
702	20250213	090200	2053587	1850	1850	1850	1850	0
703	20250213	090100	2053587	1850	1835	1850	1835	397
704	20250213	090000	1325077	1836	1835	1850	1835	722