KissMeData/335870/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	212100	173673825	1951	1951	1951	1951	24429
3	20250212	212000	173673825	1951	1951	1951	1951	0
4	20250212	211900	173673825	1951	1951	1951	1951	0
5	20250212	211800	173673825	1951	1951	1951	1951	0
6	20250212	211700	173673825	1951	1951	1951	1951	0
7	20250212	211600	173673825	1951	1951	1951	1951	0
8	20250212	211500	173673825	1951	1951	1951	1951	0
9	20250212	211400	173673825	1951	1951	1951	1951	0
10	20250212	211300	173673825	1951	1951	1951	1951	0
11	20250212	211200	173673825	1951	1951	1951	1951	0
12	20250212	211100	173673825	1951	1951	1951	1951	0
13	20250212	211000	173673825	1951	1951	1951	1951	0
14	20250212	210900	173673825	1951	1951	1951	1951	0
15	20250212	210800	173673825	1951	1951	1951	1951	0
16	20250212	210700	173673825	1951	1951	1951	1951	0
17	20250212	210600	173673825	1951	1951	1951	1951	0
18	20250212	210500	173673825	1951	1951	1951	1951	0
19	20250212	210400	173673825	1951	1951	1951	1951	0
20	20250212	210300	173673825	1951	1951	1951	1951	0
21	20250212	210200	173673825	1951	1951	1951	1951	0
22	20250212	210100	173673825	1951	1951	1951	1951	0
23	20250212	210000	173673825	1951	1951	1951	1951	0
24	20250212	205900	173673825	1951	1951	1951	1951	0
25	20250212	205800	173673825	1951	1951	1951	1951	0
26	20250212	205700	173673825	1951	1951	1951	1951	0
27	20250212	205600	173673825	1951	1951	1951	1951	0
28	20250212	205500	173673825	1951	1951	1951	1951	0
29	20250212	205400	173673825	1951	1951	1951	1951	0
30	20250212	205300	173673825	1951	1951	1951	1951	0
31	20250212	205200	173673825	1951	1951	1951	1951	0
32	20250212	205100	173673825	1951	1951	1951	1951	24429
33	20250212	205000	173673825	1951	1951	1951	1951	0
34	20250212	204900	173673825	1951	1951	1951	1951	0
35	20250212	204800	173673825	1951	1951	1951	1951	0
36	20250212	204700	173673825	1951	1951	1951	1951	0
37	20250212	204600	173673825	1951	1951	1951	1951	0
38	20250212	204500	173673825	1951	1951	1951	1951	0
39	20250212	204400	173673825	1951	1951	1951	1951	0
40	20250212	204300	173673825	1951	1951	1951	1951	0
41	20250212	204200	173673825	1951	1951	1951	1951	0
42	20250212	204100	173673825	1951	1951	1951	1951	0
43	20250212	204000	173673825	1951	1951	1951	1951	0
44	20250212	203900	173673825	1951	1951	1951	1951	0
45	20250212	203800	173673825	1951	1951	1951	1951	0
46	20250212	203700	173673825	1951	1951	1951	1951	0
47	20250212	203600	173673825	1951	1951	1951	1951	0
48	20250212	203500	173673825	1951	1951	1951	1951	0
49	20250212	203400	173673825	1951	1951	1951	1951	0
50	20250212	203300	173673825	1951	1951	1951	1951	0
51	20250212	203200	173673825	1951	1951	1951	1951	0
52	20250212	203100	173673825	1951	1951	1951	1951	0
53	20250212	203000	173673825	1951	1951	1951	1951	0
54	20250212	202900	173673825	1951	1951	1951	1951	0
55	20250212	202800	173673825	1951	1951	1951	1951	0
56	20250212	202700	173673825	1951	1951	1951	1951	0
57	20250212	202600	173673825	1951	1951	1951	1951	0
58	20250212	202500	173673825	1951	1951	1951	1951	0
59	20250212	202400	173673825	1951	1951	1951	1951	0
60	20250212	202300	173673825	1951	1951	1951	1951	0
61	20250212	202200	173673825	1951	1951	1951	1951	0
62	20250212	202100	173673825	1951	1951	1951	1951	24429
63	20250212	202000	173673825	1951	1951	1951	1951	0
64	20250212	201900	173673825	1951	1951	1951	1951	0
65	20250212	201800	173673825	1951	1951	1951	1951	0
66	20250212	201700	173673825	1951	1951	1951	1951	0
67	20250212	201600	173673825	1951	1951	1951	1951	0
68	20250212	201500	173673825	1951	1951	1951	1951	0
69	20250212	201400	173673825	1951	1951	1951	1951	0
70	20250212	201300	173673825	1951	1951	1951	1951	0
71	20250212	201200	173673825	1951	1951	1951	1951	0
72	20250212	201100	173673825	1951	1951	1951	1951	0
73	20250212	201000	173673825	1951	1951	1951	1951	0
74	20250212	200900	173673825	1951	1951	1951	1951	0
75	20250212	200800	173673825	1951	1951	1951	1951	0
76	20250212	200700	173673825	1951	1951	1951	1951	0
77	20250212	200600	173673825	1951	1951	1951	1951	0
78	20250212	200500	173673825	1951	1951	1951	1951	0
79	20250212	200400	173673825	1951	1951	1951	1951	0
80	20250212	200300	173673825	1951	1951	1951	1951	0
81	20250212	200200	173673825	1951	1951	1951	1951	0
82	20250212	200100	173673825	1951	1951	1951	1951	0
83	20250212	200000	173673825	1951	1951	1951	1951	0
84	20250212	195900	173673825	1951	1951	1951	1951	0
85	20250212	195800	173673825	1951	1951	1951	1951	0
86	20250212	195700	173673825	1951	1951	1951	1951	0
87	20250212	195600	173673825	1951	1951	1951	1951	0
88	20250212	195500	173673825	1951	1951	1951	1951	0
89	20250212	195400	173673825	1951	1951	1951	1951	0
90	20250212	195300	173673825	1951	1951	1951	1951	0
91	20250212	195200	173673825	1951	1951	1951	1951	0
92	20250212	195100	173673825	1951	1951	1951	1951	24429
93	20250212	195000	173673825	1951	1951	1951	1951	0
94	20250212	194900	173673825	1951	1951	1951	1951	0
95	20250212	194800	173673825	1951	1951	1951	1951	0
96	20250212	194700	173673825	1951	1951	1951	1951	0
97	20250212	194600	173673825	1951	1951	1951	1951	0
98	20250212	194500	173673825	1951	1951	1951	1951	0
99	20250212	194400	173673825	1951	1951	1951	1951	0
100	20250212	194300	173673825	1951	1951	1951	1951	0
101	20250212	194200	173673825	1951	1951	1951	1951	0
102	20250212	194100	173673825	1951	1951	1951	1951	0
103	20250212	194000	173673825	1951	1951	1951	1951	0
104	20250212	193900	173673825	1951	1951	1951	1951	0
105	20250212	193800	173673825	1951	1951	1951	1951	0
106	20250212	193700	173673825	1951	1951	1951	1951	0
107	20250212	193600	173673825	1951	1951	1951	1951	0
108	20250212	193500	173673825	1951	1951	1951	1951	0
109	20250212	193400	173673825	1951	1951	1951	1951	0
110	20250212	193300	173673825	1951	1951	1951	1951	0
111	20250212	193200	173673825	1951	1951	1951	1951	0
112	20250212	193100	173673825	1951	1951	1951	1951	0
113	20250212	193000	173673825	1951	1951	1951	1951	0
114	20250212	192900	173673825	1951	1951	1951	1951	0
115	20250212	192800	173673825	1951	1951	1951	1951	0
116	20250212	192700	173673825	1951	1951	1951	1951	0
117	20250212	192600	173673825	1951	1951	1951	1951	0
118	20250212	192500	173673825	1951	1951	1951	1951	0
119	20250212	192400	173673825	1951	1951	1951	1951	0
120	20250212	192300	173673825	1951	1951	1951	1951	0
121	20250212	192200	173673825	1951	1951	1951	1951	0
122	20250212	192100	173673825	1951	1951	1951	1951	24429
123	20250212	192000	173673825	1951	1951	1951	1951	0
124	20250212	191900	173673825	1951	1951	1951	1951	0
125	20250212	191800	173673825	1951	1951	1951	1951	0
126	20250212	191700	173673825	1951	1951	1951	1951	0
127	20250212	191600	173673825	1951	1951	1951	1951	0
128	20250212	191500	173673825	1951	1951	1951	1951	0
129	20250212	191400	173673825	1951	1951	1951	1951	0
130	20250212	191300	173673825	1951	1951	1951	1951	0
131	20250212	191200	173673825	1951	1951	1951	1951	0
132	20250212	191100	173673825	1951	1951	1951	1951	0
133	20250212	191000	173673825	1951	1951	1951	1951	0
134	20250212	190900	173673825	1951	1951	1951	1951	0
135	20250212	190800	173673825	1951	1951	1951	1951	0
136	20250212	190700	173673825	1951	1951	1951	1951	0
137	20250212	190600	173673825	1951	1951	1951	1951	0
138	20250212	190500	173673825	1951	1951	1951	1951	0
139	20250212	190400	173673825	1951	1951	1951	1951	0
140	20250212	190300	173673825	1951	1951	1951	1951	0
141	20250212	190200	173673825	1951	1951	1951	1951	0
142	20250212	190100	173673825	1951	1951	1951	1951	0
143	20250212	190000	173673825	1951	1951	1951	1951	0
144	20250212	185900	173673825	1951	1951	1951	1951	0
145	20250212	185800	173673825	1951	1951	1951	1951	0
146	20250212	185700	173673825	1951	1951	1951	1951	0
147	20250212	185600	173673825	1951	1951	1951	1951	0
148	20250212	185500	173673825	1951	1951	1951	1951	0
149	20250212	185400	173673825	1951	1951	1951	1951	0
150	20250212	185300	173673825	1951	1951	1951	1951	0
151	20250212	185200	173673825	1951	1951	1951	1951	0
152	20250212	185100	173673825	1951	1951	1951	1951	24429
153	20250212	185000	173673825	1951	1951	1951	1951	0
154	20250212	184900	173673825	1951	1951	1951	1951	0
155	20250212	184800	173673825	1951	1951	1951	1951	0
156	20250212	184700	173673825	1951	1951	1951	1951	0
157	20250212	184600	173673825	1951	1951	1951	1951	0
158	20250212	184500	173673825	1951	1951	1951	1951	0
159	20250212	184400	173673825	1951	1951	1951	1951	0
160	20250212	184300	173673825	1951	1951	1951	1951	0
161	20250212	184200	173673825	1951	1951	1951	1951	0
162	20250212	184100	173673825	1951	1951	1951	1951	0
163	20250212	184000	173673825	1951	1951	1951	1951	0
164	20250212	183900	173673825	1951	1951	1951	1951	0
165	20250212	183800	173673825	1951	1951	1951	1951	0
166	20250212	183700	173673825	1951	1951	1951	1951	0
167	20250212	183600	173673825	1951	1951	1951	1951	0
168	20250212	183500	173673825	1951	1951	1951	1951	0
169	20250212	183400	173673825	1951	1951	1951	1951	0
170	20250212	183300	173673825	1951	1951	1951	1951	0
171	20250212	183200	173673825	1951	1951	1951	1951	0
172	20250212	183100	173673825	1951	1951	1951	1951	0
173	20250212	183000	173673825	1951	1951	1951	1951	0
174	20250212	182900	173673825	1951	1951	1951	1951	0
175	20250212	182800	173673825	1951	1951	1951	1951	0
176	20250212	182700	173673825	1951	1951	1951	1951	0
177	20250212	182600	173673825	1951	1951	1951	1951	0
178	20250212	182500	173673825	1951	1951	1951	1951	0
179	20250212	182400	173673825	1951	1951	1951	1951	0
180	20250212	182300	173673825	1951	1951	1951	1951	0
181	20250212	182200	173673825	1951	1951	1951	1951	0
182	20250212	182100	173673825	1951	1951	1951	1951	24429
183	20250212	182000	173673825	1951	1951	1951	1951	0
184	20250212	181900	173673825	1951	1951	1951	1951	0
185	20250212	181800	173673825	1951	1951	1951	1951	0
186	20250212	181700	173673825	1951	1951	1951	1951	0
187	20250212	181600	173673825	1951	1951	1951	1951	0
188	20250212	181500	173673825	1951	1951	1951	1951	0
189	20250212	181400	173673825	1951	1951	1951	1951	0
190	20250212	181300	173673825	1951	1951	1951	1951	0
191	20250212	181200	173673825	1951	1951	1951	1951	0
192	20250212	181100	173673825	1951	1951	1951	1951	0
193	20250212	181000	173673825	1951	1951	1951	1951	0
194	20250212	180900	173673825	1951	1951	1951	1951	0
195	20250212	180800	173673825	1951	1951	1951	1951	0
196	20250212	180700	173673825	1951	1951	1951	1951	0
197	20250212	180600	173673825	1951	1951	1951	1951	0
198	20250212	180500	173673825	1951	1951	1951	1951	0
199	20250212	180400	173673825	1951	1951	1951	1951	0
200	20250212	180300	173673825	1951	1951	1951	1951	0
201	20250212	180200	173673825	1951	1951	1951	1951	0
202	20250212	180100	173673825	1951	1951	1951	1951	0
203	20250212	180000	173673825	1951	1951	1951	1951	0
204	20250212	175900	173673825	1951	1951	1951	1951	0
205	20250212	175800	173673825	1951	1951	1951	1951	0
206	20250212	175700	173673825	1951	1951	1951	1951	0
207	20250212	175600	173673825	1951	1951	1951	1951	0
208	20250212	175500	173673825	1951	1951	1951	1951	0
209	20250212	175400	173673825	1951	1951	1951	1951	0
210	20250212	175300	173673825	1951	1951	1951	1951	0
211	20250212	175200	173673825	1951	1951	1951	1951	0
212	20250212	175100	173673825	1951	1951	1951	1951	24429
213	20250212	175000	173673825	1951	1951	1951	1951	0
214	20250212	174900	173673825	1951	1951	1951	1951	0
215	20250212	174800	173673825	1951	1951	1951	1951	0
216	20250212	174700	173673825	1951	1951	1951	1951	0
217	20250212	174600	173673825	1951	1951	1951	1951	0
218	20250212	174500	173673825	1951	1951	1951	1951	0
219	20250212	174400	173673825	1951	1951	1951	1951	0
220	20250212	174300	173673825	1951	1951	1951	1951	0
221	20250212	174200	173673825	1951	1951	1951	1951	0
222	20250212	174100	173673825	1951	1951	1951	1951	0
223	20250212	174000	173673825	1951	1951	1951	1951	0
224	20250212	173900	173673825	1951	1951	1951	1951	0
225	20250212	173800	173673825	1951	1951	1951	1951	0
226	20250212	173700	173673825	1951	1951	1951	1951	0
227	20250212	173600	173673825	1951	1951	1951	1951	0
228	20250212	173500	173673825	1951	1951	1951	1951	0
229	20250212	173400	173673825	1951	1951	1951	1951	0
230	20250212	173300	173673825	1951	1951	1951	1951	0
231	20250212	173200	173673825	1951	1951	1951	1951	0
232	20250212	173100	173673825	1951	1951	1951	1951	0
233	20250212	173000	173673825	1951	1951	1951	1951	0
234	20250212	172900	173673825	1951	1951	1951	1951	0
235	20250212	172800	173673825	1951	1951	1951	1951	0
236	20250212	172700	173673825	1951	1951	1951	1951	0
237	20250212	172600	173673825	1951	1951	1951	1951	0
238	20250212	172500	173673825	1951	1951	1951	1951	0
239	20250212	172400	173673825	1951	1951	1951	1951	0
240	20250212	172300	173673825	1951	1951	1951	1951	0
241	20250212	172200	173673825	1951	1951	1951	1951	0
242	20250212	172100	173673825	1951	1951	1951	1951	24429
243	20250212	172000	173673825	1951	1951	1951	1951	0
244	20250212	171900	173673825	1951	1951	1951	1951	0
245	20250212	171800	173673825	1951	1951	1951	1951	0
246	20250212	171700	173673825	1951	1951	1951	1951	0
247	20250212	171600	173673825	1951	1951	1951	1951	0
248	20250212	171500	173673825	1951	1951	1951	1951	0
249	20250212	171400	173673825	1951	1951	1951	1951	0
250	20250212	171300	173673825	1951	1951	1951	1951	0
251	20250212	171200	173673825	1951	1951	1951	1951	0
252	20250212	171100	173673825	1951	1951	1951	1951	0
253	20250212	171000	173673825	1951	1951	1951	1951	0
254	20250212	170900	173673825	1951	1951	1951	1951	0
255	20250212	170800	173673825	1951	1951	1951	1951	0
256	20250212	170700	173673825	1951	1951	1951	1951	0
257	20250212	170600	173673825	1951	1951	1951	1951	0
258	20250212	170500	173673825	1951	1951	1951	1951	0
259	20250212	170400	173673825	1951	1951	1951	1951	0
260	20250212	170300	173673825	1951	1951	1951	1951	0
261	20250212	170200	173673825	1951	1951	1951	1951	0
262	20250212	170100	173673825	1951	1951	1951	1951	0
263	20250212	170000	173673825	1951	1951	1951	1951	0
264	20250212	165900	173673825	1951	1951	1951	1951	0
265	20250212	165800	173673825	1951	1951	1951	1951	0
266	20250212	165700	173673825	1951	1951	1951	1951	0
267	20250212	165600	173673825	1951	1951	1951	1951	0
268	20250212	165500	173673825	1951	1951	1951	1951	0
269	20250212	165400	173673825	1951	1951	1951	1951	0
270	20250212	165300	173673825	1951	1951	1951	1951	0
271	20250212	165200	173673825	1951	1951	1951	1951	0
272	20250212	165100	173673825	1951	1951	1951	1951	24429
273	20250212	165000	173673825	1951	1951	1951	1951	0
274	20250212	164900	173673825	1951	1951	1951	1951	0
275	20250212	164800	173673825	1951	1951	1951	1951	0
276	20250212	164700	173673825	1951	1951	1951	1951	0
277	20250212	164600	173673825	1951	1951	1951	1951	0
278	20250212	164500	173673825	1951	1951	1951	1951	0
279	20250212	164400	173673825	1951	1951	1951	1951	0
280	20250212	164300	173673825	1951	1951	1951	1951	0
281	20250212	164200	173673825	1951	1951	1951	1951	0
282	20250212	164100	173673825	1951	1951	1951	1951	0
283	20250212	164000	173673825	1951	1951	1951	1951	0
284	20250212	163900	173673825	1951	1951	1951	1951	0
285	20250212	163800	173673825	1951	1951	1951	1951	0
286	20250212	163700	173673825	1951	1951	1951	1951	0
287	20250212	163600	173673825	1951	1951	1951	1951	0
288	20250212	163500	173673825	1951	1951	1951	1951	0
289	20250212	163400	173673825	1951	1951	1951	1951	0
290	20250212	163300	173673825	1951	1951	1951	1951	0
291	20250212	163200	173673825	1951	1951	1951	1951	0
292	20250212	163100	173673825	1951	1951	1951	1951	0
293	20250212	163000	173673825	1951	1951	1951	1951	0
294	20250212	162900	173673825	1951	1951	1951	1951	0
295	20250212	162800	173673825	1951	1951	1951	1951	0
296	20250212	162700	173673825	1951	1951	1951	1951	0
297	20250212	162600	173673825	1951	1951	1951	1951	0
298	20250212	162500	173673825	1951	1951	1951	1951	0
299	20250212	162400	173673825	1951	1951	1951	1951	0
300	20250212	162300	173673825	1951	1951	1951	1951	0
301	20250212	162200	173673825	1951	1951	1951	1951	0
302	20250212	162100	173673825	1951	1951	1951	1951	24429
303	20250212	162000	173673825	1951	1951	1951	1951	0
304	20250212	161900	173673825	1951	1951	1951	1951	0
305	20250212	161800	173673825	1951	1951	1951	1951	0
306	20250212	161700	173673825	1951	1951	1951	1951	0
307	20250212	161600	173673825	1951	1951	1951	1951	0
308	20250212	161500	173673825	1951	1951	1951	1951	0
309	20250212	161400	173673825	1951	1951	1951	1951	0
310	20250212	161300	173673825	1951	1951	1951	1951	0
311	20250212	161200	173673825	1951	1951	1951	1951	0
312	20250212	161100	173673825	1951	1951	1951	1951	0
313	20250212	161000	173673825	1951	1951	1951	1951	0
314	20250212	160900	173673825	1951	1951	1951	1951	0
315	20250212	160800	173673825	1951	1951	1951	1951	0
316	20250212	160700	173673825	1951	1951	1951	1951	0
317	20250212	160600	173673825	1951	1951	1951	1951	0
318	20250212	160500	173673825	1951	1951	1951	1951	0
319	20250212	160400	173673825	1951	1951	1951	1951	0
320	20250212	160300	173673825	1951	1951	1951	1951	0
321	20250212	160200	173673825	1951	1951	1951	1951	0
322	20250212	160100	173673825	1951	1951	1951	1951	0
323	20250212	160000	173673825	1951	1951	1951	1951	0
324	20250212	155900	173673825	1951	1951	1951	1951	0
325	20250212	155800	173673825	1951	1951	1951	1951	0
326	20250212	155700	173673825	1951	1951	1951	1951	0
327	20250212	155600	173673825	1951	1951	1951	1951	0
328	20250212	155500	173673825	1951	1951	1951	1951	0
329	20250212	155400	173673825	1951	1951	1951	1951	0
330	20250212	155300	173673825	1951	1951	1951	1951	0
331	20250212	155200	173673825	1951	1951	1951	1951	0
332	20250212	155100	173673825	1951	1951	1951	1951	24429
333	20250212	155000	173673825	1951	1951	1951	1951	0
334	20250212	154900	173673825	1951	1951	1951	1951	0
335	20250212	154800	173673825	1951	1951	1951	1951	0
336	20250212	154700	173673825	1951	1951	1951	1951	0
337	20250212	154600	173673825	1951	1951	1951	1951	0
338	20250212	154500	173673825	1951	1951	1951	1951	0
339	20250212	154400	173673825	1951	1951	1951	1951	0
340	20250212	154300	173673825	1951	1951	1951	1951	0
341	20250212	154200	173673825	1951	1951	1951	1951	0
342	20250212	154100	173673825	1951	1951	1951	1951	0
343	20250212	154000	173673825	1951	1951	1951	1951	0
344	20250212	153900	173673825	1951	1951	1951	1951	0
345	20250212	153800	173673825	1951	1951	1951	1951	0
346	20250212	153700	173673825	1951	1951	1951	1951	0
347	20250212	153600	173673825	1951	1951	1951	1951	0
348	20250212	153500	173673825	1951	1951	1951	1951	0
349	20250212	153400	173673825	1951	1951	1951	1951	0
350	20250212	153300	173673825	1951	1951	1951	1951	0
351	20250212	153200	173673825	1951	1951	1951	1951	0
352	20250212	153100	173673825	1951	1951	1951	1951	0
353	20250212	153000	173673825	1951	1951	1951	1951	24429
354	20250212	152900	126012846	1923	1923	1923	1923	0
355	20250212	152800	126012846	1923	1923	1923	1923	0
356	20250212	152700	126012846	1923	1923	1923	1923	0
357	20250212	152600	126012846	1923	1923	1923	1923	0
358	20250212	152500	126012846	1923	1923	1923	1923	0
359	20250212	152400	126012846	1923	1923	1923	1923	0
360	20250212	152300	126012846	1923	1923	1923	1923	0
361	20250212	152200	126012846	1923	1923	1923	1923	0
362	20250212	152100	126012846	1923	1923	1923	1923	0
363	20250212	152000	126012846	1923	1923	1923	1923	0
364	20250212	151900	126012846	1923	1901	1923	1901	2099
365	20250212	151800	121979683	1921	1921	1921	1921	6
366	20250212	151700	121968157	1920	1895	1921	1895	1028
367	20250212	151600	119994642	1900	1900	1900	1900	0
368	20250212	151500	119994642	1900	1900	1900	1900	50
369	20250212	151400	119899642	1919	1919	1919	1919	1
370	20250212	151300	119897723	1898	1898	1898	1898	0
371	20250212	151200	119897723	1898	1900	1900	1891	27
372	20250212	151100	119846536	1923	1923	1923	1923	0
373	20250212	151000	119846536	1923	1923	1923	1923	1
374	20250212	150900	119844613	1906	1912	1912	1906	477
375	20250212	150800	118935101	1906	1906	1906	1906	0
376	20250212	150700	118935101	1906	1915	1915	1906	1002
377	20250212	150600	117025271	1926	1926	1926	1926	0
378	20250212	150500	117025271	1926	1926	1926	1926	118
379	20250212	150400	116798003	1926	1925	1926	1925	1882
380	20250212	150300	113173272	1926	1926	1926	1926	1119
381	20250212	150200	111018078	1926	1928	1928	1926	257
382	20250212	150100	110522924	1928	1926	1928	1926	225
383	20250212	150000	110089572	1926	1926	1926	1926	20
384	20250212	145900	110051052	1927	1926	1927	1926	4000
385	20250212	145800	102343083	1927	1927	1927	1927	0
386	20250212	145700	102343083	1927	1927	1927	1927	171
387	20250212	145600	102013566	1929	1929	1929	1929	0
388	20250212	145500	102013566	1929	1929	1929	1929	550
389	20250212	145400	100952616	1926	1926	1926	1926	512
390	20250212	145300	99966504	1930	1930	1930	1930	0
391	20250212	145200	99966504	1930	1919	1930	1919	1000
392	20250212	145100	98038862	1920	1920	1920	1920	0
393	20250212	145000	98038862	1920	1915	1920	1915	789
394	20250212	144900	96525403	1915	1915	1915	1915	0
395	20250212	144800	96525403	1915	1915	1915	1915	2000
396	20250212	144700	92695403	1915	1915	1915	1915	0
397	20250212	144600	92695403	1915	1915	1915	1915	340
398	20250212	144500	92044303	1915	1892	1915	1892	2660
399	20250212	144400	86992121	1879	1879	1879	1879	0
400	20250212	144300	86992121	1879	1879	1879	1879	0
401	20250212	144200	86992121	1879	1879	1879	1879	0
402	20250212	144100	86992121	1879	1879	1879	1879	0
403	20250212	144000	86992121	1879	1879	1879	1879	0
404	20250212	143900	86992121	1879	1879	1879	1879	0
405	20250212	143800	86992121	1879	1879	1879	1879	0
406	20250212	143700	86992121	1879	1879	1879	1879	0
407	20250212	143600	86992121	1879	1879	1879	1879	0
408	20250212	143500	86992121	1879	1879	1879	1879	0
409	20250212	143400	86992121	1879	1879	1879	1879	0
410	20250212	143300	86992121	1879	1879	1879	1879	0
411	20250212	143200	86992121	1879	1879	1879	1879	0
412	20250212	143100	86992121	1879	1879	1879	1879	0
413	20250212	143000	86992121	1879	1879	1879	1879	0
414	20250212	142900	86992121	1879	1879	1879	1879	0
415	20250212	142800	86992121	1879	1879	1879	1879	0
416	20250212	142700	86992121	1879	1879	1879	1879	0
417	20250212	142600	86992121	1879	1879	1879	1879	0
418	20250212	142500	86992121	1879	1879	1879	1879	0
419	20250212	142400	86992121	1879	1879	1879	1879	0
420	20250212	142300	86992121	1879	1879	1879	1879	0
421	20250212	142200	86992121	1879	1879	1879	1879	0
422	20250212	142100	86992121	1879	1879	1879	1879	0
423	20250212	142000	86992121	1879	1883	1883	1879	500
424	20250212	141900	86052339	1899	1899	1899	1899	0
425	20250212	141800	86052339	1899	1899	1899	1899	0
426	20250212	141700	86052339	1899	1899	1899	1899	0
427	20250212	141600	86052339	1899	1899	1899	1899	10
428	20250212	141500	86033349	1899	1899	1899	1899	0
429	20250212	141400	86033349	1899	1899	1899	1899	0
430	20250212	141300	86033349	1899	1899	1899	1899	0
431	20250212	141200	86033349	1899	1899	1899	1899	0
432	20250212	141100	86033349	1899	1899	1899	1899	10
433	20250212	141000	86014359	1899	1899	1899	1899	1054
434	20250212	140900	84012813	1900	1900	1900	1900	0
435	20250212	140800	84012813	1900	1893	1900	1893	1000
436	20250212	140700	82117234	1877	1877	1877	1877	494
437	20250212	140600	81189996	1877	1877	1877	1877	0
438	20250212	140500	81189996	1877	1877	1877	1877	0
439	20250212	140400	81189996	1877	1877	1877	1877	0
440	20250212	140300	81189996	1877	1881	1881	1877	24
441	20250212	140200	81144943	1894	1894	1894	1894	0
442	20250212	140100	81144943	1894	1894	1894	1894	0
443	20250212	140000	81144943	1894	1888	1894	1888	555
444	20250212	135900	80094141	1889	1889	1889	1889	0
445	20250212	135800	80094141	1889	1889	1889	1889	0
446	20250212	135700	80094141	1889	1889	1889	1889	0
447	20250212	135600	80094141	1889	1889	1889	1889	0
448	20250212	135500	80094141	1889	1889	1889	1889	0
449	20250212	135400	80094141	1889	1889	1889	1889	0
450	20250212	135300	80094141	1889	1889	1889	1889	0
451	20250212	135200	80094141	1889	1888	1889	1888	500
452	20250212	135100	79149690	1878	1878	1878	1878	0
453	20250212	135000	79149690	1878	1878	1878	1878	2000
454	20250212	134900	75393690	1877	1877	1877	1877	0
455	20250212	134800	75393690	1877	1878	1878	1877	1574
456	20250212	134700	72438362	1878	1878	1878	1878	70
457	20250212	134600	72306902	1890	1890	1890	1890	0
458	20250212	134500	72306902	1890	1890	1890	1890	0
459	20250212	134400	72306902	1890	1890	1890	1890	0
460	20250212	134300	72306902	1890	1890	1890	1890	2
461	20250212	134200	72303122	1877	1877	1877	1877	49
462	20250212	134100	72211149	1878	1878	1878	1878	13
463	20250212	134000	72186735	1892	1879	1892	1878	23
464	20250212	133900	72143452	1895	1895	1895	1895	0
465	20250212	133800	72143452	1895	1895	1895	1895	0
466	20250212	133700	72143452	1895	1889	1895	1889	1058
467	20250212	133600	70141242	1889	1889	1889	1889	10
468	20250212	133500	70122352	1889	1889	1889	1889	7
469	20250212	133400	70109129	1868	1868	1868	1868	1
470	20250212	133300	70107261	1890	1890	1890	1890	0
471	20250212	133200	70107261	1890	1880	1890	1880	1000
472	20250212	133100	68223335	1880	1880	1880	1880	0
473	20250212	133000	68223335	1880	1880	1880	1880	0
474	20250212	132900	68223335	1880	1880	1880	1880	0
475	20250212	132800	68223335	1880	1880	1880	1880	0
476	20250212	132700	68223335	1880	1880	1880	1880	0
477	20250212	132600	68223335	1880	1880	1880	1880	0
478	20250212	132500	68223335	1880	1872	1880	1855	559
479	20250212	132400	67173650	1871	1865	1871	1865	210
480	20250212	132300	66781100	1865	1865	1865	1865	0
481	20250212	132200	66781100	1865	1865	1865	1865	0
482	20250212	132100	66781100	1865	1865	1865	1865	0
483	20250212	132000	66781100	1865	1865	1865	1865	0
484	20250212	131900	66781100	1865	1865	1865	1865	0
485	20250212	131800	66781100	1865	1865	1865	1865	0
486	20250212	131700	66781100	1865	1865	1865	1865	0
487	20250212	131600	66781100	1865	1865	1865	1865	10
488	20250212	131500	66762450	1865	1865	1865	1865	6
489	20250212	131400	66751260	1865	1865	1865	1865	0
490	20250212	131300	66751260	1865	1865	1865	1865	1
491	20250212	131200	66749395	1854	1854	1854	1854	0
492	20250212	131100	66749395	1854	1855	1855	1854	600
493	20250212	131000	65636889	1855	1855	1855	1855	0
494	20250212	130900	65636889	1855	1855	1855	1855	0
495	20250212	130800	65636889	1855	1855	1855	1855	0
496	20250212	130700	65636889	1855	1855	1855	1855	0
497	20250212	130600	65636889	1855	1855	1855	1855	1
498	20250212	130500	65635034	1872	1872	1872	1872	0
499	20250212	130400	65635034	1872	1872	1872	1872	0
500	20250212	130300	65635034	1872	1872	1872	1872	0
501	20250212	130200	65635034	1872	1872	1872	1872	0
502	20250212	130100	65635034	1872	1872	1872	1872	0
503	20250212	130000	65635034	1872	1872	1872	1872	0
504	20250212	125900	65635034	1872	1872	1872	1872	0
505	20250212	125800	65635034	1872	1872	1872	1872	0
506	20250212	125700	65635034	1872	1872	1872	1872	0
507	20250212	125600	65635034	1872	1872	1872	1872	10
508	20250212	125500	65616314	1872	1872	1872	1872	1
509	20250212	125400	65614442	1854	1854	1854	1854	0
510	20250212	125300	65614442	1854	1854	1854	1854	0
511	20250212	125200	65614442	1854	1856	1856	1854	19
512	20250212	125100	65579202	1873	1872	1873	1872	3
513	20250212	125000	65573585	1870	1870	1870	1870	0
514	20250212	124900	65573585	1870	1870	1870	1870	0
515	20250212	124800	65573585	1870	1870	1870	1870	0
516	20250212	124700	65573585	1870	1870	1870	1870	0
517	20250212	124600	65573585	1870	1870	1870	1870	0
518	20250212	124500	65573585	1870	1870	1870	1870	0
519	20250212	124400	65573585	1870	1870	1870	1870	1
520	20250212	124300	65571715	1870	1870	1870	1870	0
521	20250212	124200	65571715	1870	1870	1870	1870	0
522	20250212	124100	65571715	1870	1870	1870	1870	0
523	20250212	124000	65571715	1870	1869	1870	1869	999
524	20250212	123900	63703697	1869	1869	1869	1869	0
525	20250212	123800	63703697	1869	1869	1869	1869	1
526	20250212	123700	63701828	1868	1868	1868	1868	1
527	20250212	123600	63699960	1851	1851	1851	1851	1
528	20250212	123500	63698109	1851	1851	1851	1851	0
529	20250212	123400	63698109	1851	1851	1851	1851	0
530	20250212	123300	63698109	1851	1851	1851	1851	0
531	20250212	123200	63698109	1851	1851	1851	1851	0
532	20250212	123100	63698109	1851	1851	1851	1851	0
533	20250212	123000	63698109	1851	1851	1851	1851	0
534	20250212	122900	63698109	1851	1851	1851	1851	0
535	20250212	122800	63698109	1851	1851	1851	1851	0
536	20250212	122700	63698109	1851	1851	1851	1851	0
537	20250212	122600	63698109	1851	1851	1851	1851	0
538	20250212	122500	63698109	1851	1851	1851	1851	0
539	20250212	122400	63698109	1851	1851	1851	1851	0
540	20250212	122300	63698109	1851	1851	1851	1851	1
541	20250212	122200	63696258	1850	1850	1850	1850	1
542	20250212	122100	63694408	1871	1871	1871	1871	0
543	20250212	122000	63694408	1871	1870	1871	1870	20
544	20250212	121900	63656996	1850	1874	1874	1850	2800
545	20250212	121800	58463353	1874	1874	1874	1874	0
546	20250212	121700	58463353	1874	1874	1874	1874	0
547	20250212	121600	58463353	1874	1874	1874	1874	0
548	20250212	121500	58463353	1874	1874	1874	1874	0
549	20250212	121400	58463353	1874	1874	1874	1874	0
550	20250212	121300	58463353	1874	1874	1874	1874	0
551	20250212	121200	58463353	1874	1874	1874	1874	0
552	20250212	121100	58463353	1874	1874	1874	1874	0
553	20250212	121000	58463353	1874	1874	1874	1874	0
554	20250212	120900	58463353	1874	1874	1874	1874	0
555	20250212	120800	58463353	1874	1874	1874	1874	0
556	20250212	120700	58463353	1874	1870	1874	1870	5
557	20250212	120600	58453999	1870	1870	1870	1870	0
558	20250212	120500	58453999	1870	1870	1870	1870	0
559	20250212	120400	58453999	1870	1870	1870	1870	0
560	20250212	120300	58453999	1870	1870	1870	1870	0
561	20250212	120200	58453999	1870	1870	1870	1870	3
562	20250212	120100	58448389	1870	1870	1870	1870	0
563	20250212	120000	58448389	1870	1870	1870	1870	0
564	20250212	115900	58448389	1870	1870	1870	1870	0
565	20250212	115800	58448389	1870	1870	1870	1870	0
566	20250212	115700	58448389	1870	1870	1870	1870	4
567	20250212	115600	58440909	1878	1870	1878	1870	44
568	20250212	115500	58358453	1870	1870	1870	1870	0
569	20250212	115400	58358453	1870	1870	1870	1870	0
570	20250212	115300	58358453	1870	1870	1870	1870	0
571	20250212	115200	58358453	1870	1879	1879	1870	18
572	20250212	115100	58324640	1879	1877	1880	1877	490
573	20250212	115000	57404141	1870	1870	1870	1870	1
574	20250212	114900	57402271	1876	1876	1876	1876	0
575	20250212	114800	57402271	1876	1876	1876	1876	1
576	20250212	114700	57400395	1864	1866	1866	1864	10
577	20250212	114600	57381737	1866	1866	1866	1866	197
578	20250212	114500	57014135	1866	1866	1866	1866	0
579	20250212	114400	57014135	1866	1878	1878	1866	4
580	20250212	114300	57006647	1850	1870	1870	1850	274
581	20250212	114200	56498604	1857	1857	1857	1857	9
582	20250212	114100	56481891	1855	1855	1855	1855	4
583	20250212	114000	56474471	1880	1880	1880	1880	0
584	20250212	113900	56474471	1880	1880	1880	1880	0
585	20250212	113800	56474471	1880	1880	1880	1880	0
586	20250212	113700	56474471	1880	1871	1880	1868	12
587	20250212	113600	56452013	1879	1879	1879	1879	0
588	20250212	113500	56452013	1879	1878	1880	1878	1001
589	20250212	113400	54570318	1875	1875	1875	1875	0
590	20250212	113300	54570318	1875	1875	1875	1875	0
591	20250212	113200	54570318	1875	1875	1875	1875	0
592	20250212	113100	54570318	1875	1878	1878	1875	2
593	20250212	113000	54566565	1879	1875	1879	1875	6
594	20250212	112900	54555311	1878	1875	1878	1875	996
595	20250212	112800	52687807	1875	1875	1875	1875	0
596	20250212	112700	52687807	1875	1875	1875	1875	0
597	20250212	112600	52687807	1875	1875	1875	1875	0
598	20250212	112500	52687807	1875	1875	1875	1875	0
599	20250212	112400	52687807	1875	1875	1875	1875	0
600	20250212	112300	52687807	1875	1875	1875	1875	0
601	20250212	112200	52687807	1875	1875	1875	1875	1
602	20250212	112100	52685932	1877	1877	1877	1877	0
603	20250212	112000	52685932	1877	1877	1877	1877	0
604	20250212	111900	52685932	1877	1877	1877	1877	4
605	20250212	111800	52678424	1848	1848	1848	1848	0
606	20250212	111700	52678424	1848	1868	1879	1848	754
607	20250212	111600	51269545	1868	1868	1868	1868	1
608	20250212	111500	51267677	1858	1860	1860	1858	11
609	20250212	111400	51247219	1869	1860	1869	1860	62
610	20250212	111300	51131445	1859	1859	1859	1859	10
611	20250212	111200	51112855	1857	1865	1869	1847	8
612	20250212	111100	51097959	1869	1859	1869	1855	15
613	20250212	111000	51070050	1861	1865	1865	1861	20
614	20250212	110900	51032790	1869	1868	1870	1868	5
615	20250212	110800	51023445	1860	1852	1860	1852	500
616	20250212	110700	50094938	1841	1841	1841	1841	0
617	20250212	110600	50094938	1841	1841	1841	1841	0
618	20250212	110500	50094938	1841	1841	1841	1841	0
619	20250212	110400	50094938	1841	1841	1841	1841	0
620	20250212	110300	50094938	1841	1841	1841	1841	0
621	20250212	110200	50094938	1841	1841	1841	1841	0
622	20250212	110100	50094938	1841	1841	1841	1841	0
623	20250212	110000	50094938	1841	1841	1841	1841	0
624	20250212	105900	50094938	1841	1870	1870	1841	438
625	20250212	105800	49288195	1870	1869	1870	1868	4
626	20250212	105700	49280719	1869	1859	1869	1859	1000
627	20250212	105600	47413269	1853	1853	1853	1853	0
628	20250212	105500	47413269	1853	1853	1853	1853	0
629	20250212	105400	47413269	1853	1853	1853	1853	0
630	20250212	105300	47413269	1853	1853	1853	1853	10
631	20250212	105200	47394739	1860	1860	1860	1860	0
632	20250212	105100	47394739	1860	1860	1860	1860	0
633	20250212	105000	47394739	1860	1860	1860	1860	0
634	20250212	104900	47394739	1860	1860	1860	1860	0
635	20250212	104800	47394739	1860	1860	1860	1860	0
636	20250212	104700	47394739	1860	1860	1860	1860	254
637	20250212	104600	46922299	1860	1860	1869	1860	123
638	20250212	104500	46693493	1860	1860	1860	1860	10
639	20250212	104400	46674893	1860	1860	1860	1860	10
640	20250212	104300	46656293	1855	1860	1860	1855	30
641	20250212	104200	46600553	1861	1868	1868	1861	220
642	20250212	104100	46189913	1868	1863	1868	1863	545
643	20250212	104000	45172063	1863	1860	1863	1860	4
644	20250212	103900	45164617	1855	1850	1855	1846	8585
645	20250212	103800	29239674	1853	1853	1853	1853	20
646	20250212	103700	29202614	1854	1852	1854	1852	131
647	20250212	103600	28959847	1851	1847	1851	1847	123
648	20250212	103500	28732359	1847	1845	1847	1845	53
649	20250212	103400	28634551	1839	1839	1839	1839	0
650	20250212	103300	28634551	1839	1839	1839	1839	0
651	20250212	103200	28634551	1839	1839	1839	1839	0
652	20250212	103100	28634551	1839	1839	1839	1839	0
653	20250212	103000	28634551	1839	1839	1839	1839	0
654	20250212	102900	28634551	1839	1839	1839	1839	0
655	20250212	102800	28634551	1839	1839	1839	1839	0
656	20250212	102700	28634551	1839	1839	1839	1839	2
657	20250212	102600	28630873	1839	1839	1839	1839	0
658	20250212	102500	28630873	1839	1839	1839	1839	0
659	20250212	102400	28630873	1839	1839	1839	1839	40
660	20250212	102300	28557313	1839	1840	1840	1839	219
661	20250212	102200	28154453	1841	1841	1841	1841	6
662	20250212	102100	28143407	1840	1840	1840	1840	0
663	20250212	102000	28143407	1840	1840	1840	1840	0
664	20250212	101900	28143407	1840	1842	1842	1840	30
665	20250212	101800	28088167	1842	1842	1842	1842	10
666	20250212	101700	28069747	1845	1845	1845	1845	81
667	20250212	101600	27920302	1845	1845	1845	1845	0
668	20250212	101500	27920302	1845	1845	1845	1845	0
669	20250212	101400	27920302	1845	1841	1845	1841	500
670	20250212	101300	26998110	1841	1841	1841	1841	1
671	20250212	101200	26996269	1825	1825	1825	1825	56
672	20250212	101100	26894069	1825	1841	1841	1825	300
673	20250212	101000	26344969	1825	1825	1825	1825	10
674	20250212	100900	26326719	1826	1842	1845	1826	272
675	20250212	100800	25828407	1842	1842	1842	1842	0
676	20250212	100700	25828407	1842	1842	1842	1842	0
677	20250212	100600	25828407	1842	1842	1842	1842	0
678	20250212	100500	25828407	1842	1842	1842	1842	0
679	20250212	100400	25828407	1842	1842	1842	1842	0
680	20250212	100300	25828407	1842	1842	1842	1842	0
681	20250212	100200	25828407	1842	1842	1842	1842	0
682	20250212	100100	25828407	1842	1842	1842	1842	100
683	20250212	100000	25644207	1844	1844	1844	1844	0
684	20250212	095900	25644207	1844	1844	1844	1844	0
685	20250212	095800	25644207	1844	1844	1844	1844	0
686	20250212	095700	25644207	1844	1844	1844	1844	0
687	20250212	095600	25644207	1844	1844	1844	1844	0
688	20250212	095500	25644207	1844	1844	1844	1844	0
689	20250212	095400	25644207	1844	1844	1844	1844	0
690	20250212	095300	25644207	1844	1844	1844	1844	0
691	20250212	095200	25644207	1844	1844	1844	1844	5
692	20250212	095100	25634987	1845	1845	1845	1845	0
693	20250212	095000	25634987	1845	1842	1845	1842	2000
694	20250212	094900	21945711	1842	1842	1842	1842	0
695	20250212	094800	21945711	1842	1842	1842	1842	0
696	20250212	094700	21945711	1842	1835	1842	1835	10
697	20250212	094600	21927307	1823	1823	1823	1823	0
698	20250212	094500	21927307	1823	1823	1823	1823	0
699	20250212	094400	21927307	1823	1824	1824	1823	2
700	20250212	094300	21923660	1842	1823	1842	1823	2
701	20250212	094200	21919995	1850	1850	1850	1850	0
702	20250212	094100	21919995	1850	1850	1850	1850	0
703	20250212	094000	21919995	1850	1850	1850	1850	0
704	20250212	093900	21919995	1850	1850	1850	1850	0
705	20250212	093800	21919995	1850	1850	1850	1850	0
706	20250212	093700	21919995	1850	1850	1850	1850	0
707	20250212	093600	21919995	1850	1851	1851	1850	947
708	20250212	093500	20167235	1851	1851	1851	1851	0
709	20250212	093400	20167235	1851	1851	1851	1851	0
710	20250212	093300	20167235	1851	1851	1851	1851	20
711	20250212	093200	20130215	1842	1854	1854	1842	81
712	20250212	093100	19981001	1850	1850	1850	1850	0
713	20250212	093000	19981001	1850	1850	1850	1850	2000
714	20250212	092900	16281001	1853	1853	1853	1853	218
715	20250212	092800	15877047	1853	1853	1853	1853	2
716	20250212	092700	15873341	1850	1850	1850	1850	1000
717	20250212	092600	14023341	1850	1850	1850	1850	0
718	20250212	092500	14023341	1850	1850	1850	1850	123
719	20250212	092400	13795791	1850	1850	1850	1850	0
720	20250212	092300	13795791	1850	1850	1850	1850	26
721	20250212	092200	13747691	1820	1810	1820	1810	2
722	20250212	092100	13744061	1850	1850	1850	1850	0
723	20250212	092000	13744061	1850	1850	1850	1850	0
724	20250212	091900	13744061	1850	1824	1850	1824	2727
725	20250212	091800	8767211	1792	1792	1792	1792	13
726	20250212	091700	8743915	1825	1816	1825	1816	469
727	20250212	091600	7890096	1804	1803	1804	1803	57
728	20250212	091500	7787269	1792	1792	1792	1792	0
729	20250212	091400	7787269	1792	1792	1792	1792	0
730	20250212	091300	7787269	1792	1792	1792	1792	110
731	20250212	091200	7590149	1792	1792	1792	1792	29
732	20250212	091100	7538181	1792	1793	1793	1792	4
733	20250212	091000	7531011	1795	1800	1800	1795	9
734	20250212	090900	7514826	1800	1800	1800	1800	0
735	20250212	090800	7514826	1800	1786	1800	1786	500
736	20250212	090700	6615014	1782	1782	1782	1782	100
737	20250212	090600	6436814	1785	1785	1785	1785	0
738	20250212	090500	6436814	1785	1785	1785	1785	150
739	20250212	090400	6169064	1793	1793	1793	1793	0
740	20250212	090300	6169064	1793	1793	1793	1793	272
741	20250212	090200	5681368	1803	1803	1803	1803	13
742	20250212	090100	5657929	1735	1735	1818	1735	1730
743	20250212	090000	2656296	1728	1807	1807	1725	1512