KissMeData/362990/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	212800	95652015	1867	1867	1867	1867	287
3	20250212	212700	95652015	1867	1867	1867	1867	0
4	20250212	212600	95652015	1867	1867	1867	1867	0
5	20250212	212500	95652015	1867	1867	1867	1867	0
6	20250212	212400	95652015	1867	1867	1867	1867	0
7	20250212	212300	95652015	1867	1867	1867	1867	0
8	20250212	212200	95652015	1867	1867	1867	1867	0
9	20250212	212100	95652015	1867	1867	1867	1867	0
10	20250212	212000	95652015	1867	1867	1867	1867	0
11	20250212	211900	95652015	1867	1867	1867	1867	0
12	20250212	211800	95652015	1867	1867	1867	1867	0
13	20250212	211700	95652015	1867	1867	1867	1867	0
14	20250212	211600	95652015	1867	1867	1867	1867	0
15	20250212	211500	95652015	1867	1867	1867	1867	0
16	20250212	211400	95652015	1867	1867	1867	1867	0
17	20250212	211300	95652015	1867	1867	1867	1867	0
18	20250212	211200	95652015	1867	1867	1867	1867	0
19	20250212	211100	95652015	1867	1867	1867	1867	0
20	20250212	211000	95652015	1867	1867	1867	1867	0
21	20250212	210900	95652015	1867	1867	1867	1867	0
22	20250212	210800	95652015	1867	1867	1867	1867	0
23	20250212	210700	95652015	1867	1867	1867	1867	0
24	20250212	210600	95652015	1867	1867	1867	1867	0
25	20250212	210500	95652015	1867	1867	1867	1867	0
26	20250212	210400	95652015	1867	1867	1867	1867	0
27	20250212	210300	95652015	1867	1867	1867	1867	0
28	20250212	210200	95652015	1867	1867	1867	1867	0
29	20250212	210100	95652015	1867	1867	1867	1867	0
30	20250212	210000	95652015	1867	1867	1867	1867	0
31	20250212	205900	95652015	1867	1867	1867	1867	0
32	20250212	205800	95652015	1867	1867	1867	1867	287
33	20250212	205700	95652015	1867	1867	1867	1867	0
34	20250212	205600	95652015	1867	1867	1867	1867	0
35	20250212	205500	95652015	1867	1867	1867	1867	0
36	20250212	205400	95652015	1867	1867	1867	1867	0
37	20250212	205300	95652015	1867	1867	1867	1867	0
38	20250212	205200	95652015	1867	1867	1867	1867	0
39	20250212	205100	95652015	1867	1867	1867	1867	0
40	20250212	205000	95652015	1867	1867	1867	1867	0
41	20250212	204900	95652015	1867	1867	1867	1867	0
42	20250212	204800	95652015	1867	1867	1867	1867	0
43	20250212	204700	95652015	1867	1867	1867	1867	0
44	20250212	204600	95652015	1867	1867	1867	1867	0
45	20250212	204500	95652015	1867	1867	1867	1867	0
46	20250212	204400	95652015	1867	1867	1867	1867	0
47	20250212	204300	95652015	1867	1867	1867	1867	0
48	20250212	204200	95652015	1867	1867	1867	1867	0
49	20250212	204100	95652015	1867	1867	1867	1867	0
50	20250212	204000	95652015	1867	1867	1867	1867	0
51	20250212	203900	95652015	1867	1867	1867	1867	0
52	20250212	203800	95652015	1867	1867	1867	1867	0
53	20250212	203700	95652015	1867	1867	1867	1867	0
54	20250212	203600	95652015	1867	1867	1867	1867	0
55	20250212	203500	95652015	1867	1867	1867	1867	0
56	20250212	203400	95652015	1867	1867	1867	1867	0
57	20250212	203300	95652015	1867	1867	1867	1867	0
58	20250212	203200	95652015	1867	1867	1867	1867	0
59	20250212	203100	95652015	1867	1867	1867	1867	0
60	20250212	203000	95652015	1867	1867	1867	1867	0
61	20250212	202900	95652015	1867	1867	1867	1867	0
62	20250212	202800	95652015	1867	1867	1867	1867	287
63	20250212	202700	95652015	1867	1867	1867	1867	0
64	20250212	202600	95652015	1867	1867	1867	1867	0
65	20250212	202500	95652015	1867	1867	1867	1867	0
66	20250212	202400	95652015	1867	1867	1867	1867	0
67	20250212	202300	95652015	1867	1867	1867	1867	0
68	20250212	202200	95652015	1867	1867	1867	1867	0
69	20250212	202100	95652015	1867	1867	1867	1867	0
70	20250212	202000	95652015	1867	1867	1867	1867	0
71	20250212	201900	95652015	1867	1867	1867	1867	0
72	20250212	201800	95652015	1867	1867	1867	1867	0
73	20250212	201700	95652015	1867	1867	1867	1867	0
74	20250212	201600	95652015	1867	1867	1867	1867	0
75	20250212	201500	95652015	1867	1867	1867	1867	0
76	20250212	201400	95652015	1867	1867	1867	1867	0
77	20250212	201300	95652015	1867	1867	1867	1867	0
78	20250212	201200	95652015	1867	1867	1867	1867	0
79	20250212	201100	95652015	1867	1867	1867	1867	0
80	20250212	201000	95652015	1867	1867	1867	1867	0
81	20250212	200900	95652015	1867	1867	1867	1867	0
82	20250212	200800	95652015	1867	1867	1867	1867	0
83	20250212	200700	95652015	1867	1867	1867	1867	0
84	20250212	200600	95652015	1867	1867	1867	1867	0
85	20250212	200500	95652015	1867	1867	1867	1867	0
86	20250212	200400	95652015	1867	1867	1867	1867	0
87	20250212	200300	95652015	1867	1867	1867	1867	0
88	20250212	200200	95652015	1867	1867	1867	1867	0
89	20250212	200100	95652015	1867	1867	1867	1867	0
90	20250212	200000	95652015	1867	1867	1867	1867	0
91	20250212	195900	95652015	1867	1867	1867	1867	0
92	20250212	195800	95652015	1867	1867	1867	1867	287
93	20250212	195700	95652015	1867	1867	1867	1867	0
94	20250212	195600	95652015	1867	1867	1867	1867	0
95	20250212	195500	95652015	1867	1867	1867	1867	0
96	20250212	195400	95652015	1867	1867	1867	1867	0
97	20250212	195300	95652015	1867	1867	1867	1867	0
98	20250212	195200	95652015	1867	1867	1867	1867	0
99	20250212	195100	95652015	1867	1867	1867	1867	0
100	20250212	195000	95652015	1867	1867	1867	1867	0
101	20250212	194900	95652015	1867	1867	1867	1867	0
102	20250212	194800	95652015	1867	1867	1867	1867	0
103	20250212	194700	95652015	1867	1867	1867	1867	0
104	20250212	194600	95652015	1867	1867	1867	1867	0
105	20250212	194500	95652015	1867	1867	1867	1867	0
106	20250212	194400	95652015	1867	1867	1867	1867	0
107	20250212	194300	95652015	1867	1867	1867	1867	0
108	20250212	194200	95652015	1867	1867	1867	1867	0
109	20250212	194100	95652015	1867	1867	1867	1867	0
110	20250212	194000	95652015	1867	1867	1867	1867	0
111	20250212	193900	95652015	1867	1867	1867	1867	0
112	20250212	193800	95652015	1867	1867	1867	1867	0
113	20250212	193700	95652015	1867	1867	1867	1867	0
114	20250212	193600	95652015	1867	1867	1867	1867	0
115	20250212	193500	95652015	1867	1867	1867	1867	0
116	20250212	193400	95652015	1867	1867	1867	1867	0
117	20250212	193300	95652015	1867	1867	1867	1867	0
118	20250212	193200	95652015	1867	1867	1867	1867	0
119	20250212	193100	95652015	1867	1867	1867	1867	0
120	20250212	193000	95652015	1867	1867	1867	1867	0
121	20250212	192900	95652015	1867	1867	1867	1867	0
122	20250212	192800	95652015	1867	1867	1867	1867	287
123	20250212	192700	95652015	1867	1867	1867	1867	0
124	20250212	192600	95652015	1867	1867	1867	1867	0
125	20250212	192500	95652015	1867	1867	1867	1867	0
126	20250212	192400	95652015	1867	1867	1867	1867	0
127	20250212	192300	95652015	1867	1867	1867	1867	0
128	20250212	192200	95652015	1867	1867	1867	1867	0
129	20250212	192100	95652015	1867	1867	1867	1867	0
130	20250212	192000	95652015	1867	1867	1867	1867	0
131	20250212	191900	95652015	1867	1867	1867	1867	0
132	20250212	191800	95652015	1867	1867	1867	1867	0
133	20250212	191700	95652015	1867	1867	1867	1867	0
134	20250212	191600	95652015	1867	1867	1867	1867	0
135	20250212	191500	95652015	1867	1867	1867	1867	0
136	20250212	191400	95652015	1867	1867	1867	1867	0
137	20250212	191300	95652015	1867	1867	1867	1867	0
138	20250212	191200	95652015	1867	1867	1867	1867	0
139	20250212	191100	95652015	1867	1867	1867	1867	0
140	20250212	191000	95652015	1867	1867	1867	1867	0
141	20250212	190900	95652015	1867	1867	1867	1867	0
142	20250212	190800	95652015	1867	1867	1867	1867	0
143	20250212	190700	95652015	1867	1867	1867	1867	0
144	20250212	190600	95652015	1867	1867	1867	1867	0
145	20250212	190500	95652015	1867	1867	1867	1867	0
146	20250212	190400	95652015	1867	1867	1867	1867	0
147	20250212	190300	95652015	1867	1867	1867	1867	0
148	20250212	190200	95652015	1867	1867	1867	1867	0
149	20250212	190100	95652015	1867	1867	1867	1867	0
150	20250212	190000	95652015	1867	1867	1867	1867	0
151	20250212	185900	95652015	1867	1867	1867	1867	0
152	20250212	185800	95652015	1867	1867	1867	1867	287
153	20250212	185700	95652015	1867	1867	1867	1867	0
154	20250212	185600	95652015	1867	1867	1867	1867	0
155	20250212	185500	95652015	1867	1867	1867	1867	0
156	20250212	185400	95652015	1867	1867	1867	1867	0
157	20250212	185300	95652015	1867	1867	1867	1867	0
158	20250212	185200	95652015	1867	1867	1867	1867	0
159	20250212	185100	95652015	1867	1867	1867	1867	0
160	20250212	185000	95652015	1867	1867	1867	1867	0
161	20250212	184900	95652015	1867	1867	1867	1867	0
162	20250212	184800	95652015	1867	1867	1867	1867	0
163	20250212	184700	95652015	1867	1867	1867	1867	0
164	20250212	184600	95652015	1867	1867	1867	1867	0
165	20250212	184500	95652015	1867	1867	1867	1867	0
166	20250212	184400	95652015	1867	1867	1867	1867	0
167	20250212	184300	95652015	1867	1867	1867	1867	0
168	20250212	184200	95652015	1867	1867	1867	1867	0
169	20250212	184100	95652015	1867	1867	1867	1867	0
170	20250212	184000	95652015	1867	1867	1867	1867	0
171	20250212	183900	95652015	1867	1867	1867	1867	0
172	20250212	183800	95652015	1867	1867	1867	1867	0
173	20250212	183700	95652015	1867	1867	1867	1867	0
174	20250212	183600	95652015	1867	1867	1867	1867	0
175	20250212	183500	95652015	1867	1867	1867	1867	0
176	20250212	183400	95652015	1867	1867	1867	1867	0
177	20250212	183300	95652015	1867	1867	1867	1867	0
178	20250212	183200	95652015	1867	1867	1867	1867	0
179	20250212	183100	95652015	1867	1867	1867	1867	0
180	20250212	183000	95652015	1867	1867	1867	1867	0
181	20250212	182900	95652015	1867	1867	1867	1867	0
182	20250212	182800	95652015	1867	1867	1867	1867	287
183	20250212	182700	95652015	1867	1867	1867	1867	0
184	20250212	182600	95652015	1867	1867	1867	1867	0
185	20250212	182500	95652015	1867	1867	1867	1867	0
186	20250212	182400	95652015	1867	1867	1867	1867	0
187	20250212	182300	95652015	1867	1867	1867	1867	0
188	20250212	182200	95652015	1867	1867	1867	1867	0
189	20250212	182100	95652015	1867	1867	1867	1867	0
190	20250212	182000	95652015	1867	1867	1867	1867	0
191	20250212	181900	95652015	1867	1867	1867	1867	0
192	20250212	181800	95652015	1867	1867	1867	1867	0
193	20250212	181700	95652015	1867	1867	1867	1867	0
194	20250212	181600	95652015	1867	1867	1867	1867	0
195	20250212	181500	95652015	1867	1867	1867	1867	0
196	20250212	181400	95652015	1867	1867	1867	1867	0
197	20250212	181300	95652015	1867	1867	1867	1867	0
198	20250212	181200	95652015	1867	1867	1867	1867	0
199	20250212	181100	95652015	1867	1867	1867	1867	0
200	20250212	181000	95652015	1867	1867	1867	1867	0
201	20250212	180900	95652015	1867	1867	1867	1867	0
202	20250212	180800	95652015	1867	1867	1867	1867	0
203	20250212	180700	95652015	1867	1867	1867	1867	0
204	20250212	180600	95652015	1867	1867	1867	1867	0
205	20250212	180500	95652015	1867	1867	1867	1867	0
206	20250212	180400	95652015	1867	1867	1867	1867	0
207	20250212	180300	95652015	1867	1867	1867	1867	0
208	20250212	180200	95652015	1867	1867	1867	1867	0
209	20250212	180100	95652015	1867	1867	1867	1867	0
210	20250212	180000	95652015	1867	1867	1867	1867	0
211	20250212	175900	95652015	1867	1867	1867	1867	0
212	20250212	175800	95652015	1867	1867	1867	1867	287
213	20250212	175700	95652015	1867	1867	1867	1867	0
214	20250212	175600	95652015	1867	1867	1867	1867	0
215	20250212	175500	95652015	1867	1867	1867	1867	0
216	20250212	175400	95652015	1867	1867	1867	1867	0
217	20250212	175300	95652015	1867	1867	1867	1867	0
218	20250212	175200	95652015	1867	1867	1867	1867	0
219	20250212	175100	95652015	1867	1867	1867	1867	0
220	20250212	175000	95652015	1867	1867	1867	1867	0
221	20250212	174900	95652015	1867	1867	1867	1867	0
222	20250212	174800	95652015	1867	1867	1867	1867	0
223	20250212	174700	95652015	1867	1867	1867	1867	0
224	20250212	174600	95652015	1867	1867	1867	1867	0
225	20250212	174500	95652015	1867	1867	1867	1867	0
226	20250212	174400	95652015	1867	1867	1867	1867	0
227	20250212	174300	95652015	1867	1867	1867	1867	0
228	20250212	174200	95652015	1867	1867	1867	1867	0
229	20250212	174100	95652015	1867	1867	1867	1867	0
230	20250212	174000	95652015	1867	1867	1867	1867	0
231	20250212	173900	95652015	1867	1867	1867	1867	0
232	20250212	173800	95652015	1867	1867	1867	1867	0
233	20250212	173700	95652015	1867	1867	1867	1867	0
234	20250212	173600	95652015	1867	1867	1867	1867	0
235	20250212	173500	95652015	1867	1867	1867	1867	0
236	20250212	173400	95652015	1867	1867	1867	1867	0
237	20250212	173300	95652015	1867	1867	1867	1867	0
238	20250212	173200	95652015	1867	1867	1867	1867	0
239	20250212	173100	95652015	1867	1867	1867	1867	0
240	20250212	173000	95652015	1867	1867	1867	1867	0
241	20250212	172900	95652015	1867	1867	1867	1867	0
242	20250212	172800	95652015	1867	1867	1867	1867	287
243	20250212	172700	95652015	1867	1867	1867	1867	0
244	20250212	172600	95652015	1867	1867	1867	1867	0
245	20250212	172500	95652015	1867	1867	1867	1867	0
246	20250212	172400	95652015	1867	1867	1867	1867	0
247	20250212	172300	95652015	1867	1867	1867	1867	0
248	20250212	172200	95652015	1867	1867	1867	1867	0
249	20250212	172100	95652015	1867	1867	1867	1867	0
250	20250212	172000	95652015	1867	1867	1867	1867	0
251	20250212	171900	95652015	1867	1867	1867	1867	0
252	20250212	171800	95652015	1867	1867	1867	1867	0
253	20250212	171700	95652015	1867	1867	1867	1867	0
254	20250212	171600	95652015	1867	1867	1867	1867	0
255	20250212	171500	95652015	1867	1867	1867	1867	0
256	20250212	171400	95652015	1867	1867	1867	1867	0
257	20250212	171300	95652015	1867	1867	1867	1867	0
258	20250212	171200	95652015	1867	1867	1867	1867	0
259	20250212	171100	95652015	1867	1867	1867	1867	0
260	20250212	171000	95652015	1867	1867	1867	1867	0
261	20250212	170900	95652015	1867	1867	1867	1867	0
262	20250212	170800	95652015	1867	1867	1867	1867	0
263	20250212	170700	95652015	1867	1867	1867	1867	0
264	20250212	170600	95652015	1867	1867	1867	1867	0
265	20250212	170500	95652015	1867	1867	1867	1867	0
266	20250212	170400	95652015	1867	1867	1867	1867	0
267	20250212	170300	95652015	1867	1867	1867	1867	0
268	20250212	170200	95652015	1867	1867	1867	1867	0
269	20250212	170100	95652015	1867	1867	1867	1867	0
270	20250212	170000	95652015	1867	1867	1867	1867	0
271	20250212	165900	95652015	1867	1867	1867	1867	0
272	20250212	165800	95652015	1867	1867	1867	1867	287
273	20250212	165700	95652015	1867	1867	1867	1867	0
274	20250212	165600	95652015	1867	1867	1867	1867	0
275	20250212	165500	95652015	1867	1867	1867	1867	0
276	20250212	165400	95652015	1867	1867	1867	1867	0
277	20250212	165300	95652015	1867	1867	1867	1867	0
278	20250212	165200	95652015	1867	1867	1867	1867	0
279	20250212	165100	95652015	1867	1867	1867	1867	0
280	20250212	165000	95652015	1867	1867	1867	1867	0
281	20250212	164900	95652015	1867	1867	1867	1867	0
282	20250212	164800	95652015	1867	1867	1867	1867	0
283	20250212	164700	95652015	1867	1867	1867	1867	0
284	20250212	164600	95652015	1867	1867	1867	1867	0
285	20250212	164500	95652015	1867	1867	1867	1867	0
286	20250212	164400	95652015	1867	1867	1867	1867	0
287	20250212	164300	95652015	1867	1867	1867	1867	0
288	20250212	164200	95652015	1867	1867	1867	1867	0
289	20250212	164100	95652015	1867	1867	1867	1867	0
290	20250212	164000	95652015	1867	1867	1867	1867	0
291	20250212	163900	95652015	1867	1867	1867	1867	0
292	20250212	163800	95652015	1867	1867	1867	1867	0
293	20250212	163700	95652015	1867	1867	1867	1867	0
294	20250212	163600	95652015	1867	1867	1867	1867	0
295	20250212	163500	95652015	1867	1867	1867	1867	0
296	20250212	163400	95652015	1867	1867	1867	1867	0
297	20250212	163300	95652015	1867	1867	1867	1867	0
298	20250212	163200	95652015	1867	1867	1867	1867	0
299	20250212	163100	95652015	1867	1867	1867	1867	0
300	20250212	163000	95652015	1867	1867	1867	1867	0
301	20250212	162900	95652015	1867	1867	1867	1867	0
302	20250212	162800	95652015	1867	1867	1867	1867	287
303	20250212	162700	95652015	1867	1867	1867	1867	0
304	20250212	162600	95652015	1867	1867	1867	1867	0
305	20250212	162500	95652015	1867	1867	1867	1867	0
306	20250212	162400	95652015	1867	1867	1867	1867	0
307	20250212	162300	95652015	1867	1867	1867	1867	0
308	20250212	162200	95652015	1867	1867	1867	1867	0
309	20250212	162100	95652015	1867	1867	1867	1867	0
310	20250212	162000	95652015	1867	1867	1867	1867	0
311	20250212	161900	95652015	1867	1867	1867	1867	0
312	20250212	161800	95652015	1867	1867	1867	1867	0
313	20250212	161700	95652015	1867	1867	1867	1867	0
314	20250212	161600	95652015	1867	1867	1867	1867	0
315	20250212	161500	95652015	1867	1867	1867	1867	0
316	20250212	161400	95652015	1867	1867	1867	1867	0
317	20250212	161300	95652015	1867	1867	1867	1867	0
318	20250212	161200	95652015	1867	1867	1867	1867	0
319	20250212	161100	95652015	1867	1867	1867	1867	0
320	20250212	161000	95652015	1867	1867	1867	1867	0
321	20250212	160900	95652015	1867	1867	1867	1867	0
322	20250212	160800	95652015	1867	1867	1867	1867	0
323	20250212	160700	95652015	1867	1867	1867	1867	0
324	20250212	160600	95652015	1867	1867	1867	1867	0
325	20250212	160500	95652015	1867	1867	1867	1867	0
326	20250212	160400	95652015	1867	1867	1867	1867	0
327	20250212	160300	95652015	1867	1867	1867	1867	0
328	20250212	160200	95652015	1867	1867	1867	1867	0
329	20250212	160100	95652015	1867	1867	1867	1867	0
330	20250212	160000	95652015	1867	1867	1867	1867	0
331	20250212	155900	95652015	1867	1867	1867	1867	0
332	20250212	155800	95652015	1867	1867	1867	1867	287
333	20250212	155700	95652015	1867	1867	1867	1867	0
334	20250212	155600	95652015	1867	1867	1867	1867	0
335	20250212	155500	95652015	1867	1867	1867	1867	0
336	20250212	155400	95652015	1867	1867	1867	1867	0
337	20250212	155300	95652015	1867	1867	1867	1867	0
338	20250212	155200	95652015	1867	1867	1867	1867	0
339	20250212	155100	95652015	1867	1867	1867	1867	0
340	20250212	155000	95652015	1867	1867	1867	1867	0
341	20250212	154900	95652015	1867	1867	1867	1867	0
342	20250212	154800	95652015	1867	1867	1867	1867	0
343	20250212	154700	95652015	1867	1867	1867	1867	0
344	20250212	154600	95652015	1867	1867	1867	1867	0
345	20250212	154500	95652015	1867	1867	1867	1867	0
346	20250212	154400	95652015	1867	1867	1867	1867	0
347	20250212	154300	95652015	1867	1867	1867	1867	0
348	20250212	154200	95652015	1867	1867	1867	1867	0
349	20250212	154100	95652015	1867	1867	1867	1867	0
350	20250212	154000	95652015	1867	1867	1867	1867	0
351	20250212	153900	95652015	1867	1867	1867	1867	0
352	20250212	153800	95652015	1867	1867	1867	1867	0
353	20250212	153700	95652015	1867	1867	1867	1867	0
354	20250212	153600	95652015	1867	1867	1867	1867	0
355	20250212	153500	95652015	1867	1867	1867	1867	0
356	20250212	153400	95652015	1867	1867	1867	1867	0
357	20250212	153300	95652015	1867	1867	1867	1867	0
358	20250212	153200	95652015	1867	1867	1867	1867	0
359	20250212	153100	95652015	1867	1867	1867	1867	0
360	20250212	153000	95652015	1867	1867	1867	1867	287
361	20250212	152900	95116186	1884	1884	1884	1884	0
362	20250212	152800	95116186	1884	1884	1884	1884	0
363	20250212	152700	95116186	1884	1884	1884	1884	0
364	20250212	152600	95116186	1884	1884	1884	1884	0
365	20250212	152500	95116186	1884	1884	1884	1884	0
366	20250212	152400	95116186	1884	1884	1884	1884	0
367	20250212	152300	95116186	1884	1884	1884	1884	0
368	20250212	152200	95116186	1884	1884	1884	1884	0
369	20250212	152100	95116186	1884	1884	1884	1884	0
370	20250212	152000	95116186	1884	1884	1884	1884	0
371	20250212	151900	95116186	1884	1884	1884	1884	0
372	20250212	151800	95116186	1884	1884	1884	1884	0
373	20250212	151700	95116186	1884	1884	1884	1884	0
374	20250212	151600	95116186	1884	1884	1884	1884	0
375	20250212	151500	95116186	1884	1884	1884	1884	11
376	20250212	151400	95095462	1883	1883	1883	1883	0
377	20250212	151300	95095462	1883	1883	1883	1883	0
378	20250212	151200	95095462	1883	1883	1883	1883	0
379	20250212	151100	95095462	1883	1880	1883	1880	15
380	20250212	151000	95067232	1879	1879	1879	1879	44
381	20250212	150900	94984556	1879	1879	1879	1879	0
382	20250212	150800	94984556	1879	1879	1879	1879	15
383	20250212	150700	94956371	1879	1879	1879	1879	0
384	20250212	150600	94956371	1879	1879	1879	1879	2
385	20250212	150500	94952613	1867	1867	1867	1867	2
386	20250212	150400	94948879	1867	1867	1867	1867	0
387	20250212	150300	94948879	1867	1867	1867	1867	96
388	20250212	150200	94769647	1878	1878	1878	1878	0
389	20250212	150100	94769647	1878	1878	1878	1878	0
390	20250212	150000	94769647	1878	1878	1878	1878	0
391	20250212	145900	94769647	1878	1878	1878	1878	268
392	20250212	145800	94266343	1880	1880	1880	1880	0
393	20250212	145700	94266343	1880	1880	1880	1880	0
394	20250212	145600	94266343	1880	1880	1880	1880	0
395	20250212	145500	94266343	1880	1880	1880	1880	0
396	20250212	145400	94266343	1880	1880	1880	1880	0
397	20250212	145300	94266343	1880	1880	1880	1880	0
398	20250212	145200	94266343	1880	1880	1880	1880	0
399	20250212	145100	94266343	1880	1880	1880	1880	0
400	20250212	145000	94266343	1880	1880	1880	1880	0
401	20250212	144900	94266343	1880	1880	1880	1880	0
402	20250212	144800	94266343	1880	1880	1880	1880	0
403	20250212	144700	94266343	1880	1880	1880	1880	0
404	20250212	144600	94266343	1880	1880	1880	1880	1
405	20250212	144500	94264463	1883	1883	1883	1883	0
406	20250212	144400	94264463	1883	1883	1883	1883	0
407	20250212	144300	94264463	1883	1883	1883	1883	0
408	20250212	144200	94264463	1883	1883	1883	1883	0
409	20250212	144100	94264463	1883	1883	1883	1883	0
410	20250212	144000	94264463	1883	1883	1883	1883	0
411	20250212	143900	94264463	1883	1883	1883	1883	0
412	20250212	143800	94264463	1883	1883	1883	1883	0
413	20250212	143700	94264463	1883	1883	1883	1883	0
414	20250212	143600	94264463	1883	1883	1883	1883	0
415	20250212	143500	94264463	1883	1883	1883	1883	0
416	20250212	143400	94264463	1883	1883	1883	1883	0
417	20250212	143300	94264463	1883	1864	1883	1864	3
418	20250212	143200	94258852	1877	1877	1877	1877	0
419	20250212	143100	94258852	1877	1877	1877	1877	0
420	20250212	143000	94258852	1877	1877	1877	1877	0
421	20250212	142900	94258852	1877	1877	1877	1877	0
422	20250212	142800	94258852	1877	1877	1877	1877	0
423	20250212	142700	94258852	1877	1877	1877	1877	0
424	20250212	142600	94258852	1877	1877	1877	1877	0
425	20250212	142500	94258852	1877	1876	1877	1876	60
426	20250212	142400	94146274	1875	1875	1875	1875	0
427	20250212	142300	94146274	1875	1874	1875	1874	19
428	20250212	142200	94110654	1874	1874	1874	1874	0
429	20250212	142100	94110654	1874	1874	1874	1874	0
430	20250212	142000	94110654	1874	1874	1874	1874	0
431	20250212	141900	94110654	1874	1874	1874	1874	0
432	20250212	141800	94110654	1874	1874	1874	1874	28
433	20250212	141700	94058182	1872	1872	1872	1872	0
434	20250212	141600	94058182	1872	1872	1872	1872	0
435	20250212	141500	94058182	1872	1872	1872	1872	0
436	20250212	141400	94058182	1872	1872	1872	1872	0
437	20250212	141300	94058182	1872	1872	1872	1872	0
438	20250212	141200	94058182	1872	1872	1872	1872	0
439	20250212	141100	94058182	1872	1872	1872	1872	0
440	20250212	141000	94058182	1872	1872	1872	1872	0
441	20250212	140900	94058182	1872	1872	1872	1872	0
442	20250212	140800	94058182	1872	1872	1872	1872	0
443	20250212	140700	94058182	1872	1872	1872	1872	1
444	20250212	140600	94056310	1872	1872	1872	1872	0
445	20250212	140500	94056310	1872	1872	1872	1872	0
446	20250212	140400	94056310	1872	1872	1872	1872	0
447	20250212	140300	94056310	1872	1872	1872	1872	0
448	20250212	140200	94056310	1872	1872	1872	1872	0
449	20250212	140100	94056310	1872	1872	1872	1872	268
450	20250212	140000	93554614	1872	1860	1872	1860	334
451	20250212	135900	92930158	1861	1861	1861	1861	0
452	20250212	135800	92930158	1861	1861	1861	1861	10
453	20250212	135700	92911548	1861	1861	1861	1861	3
454	20250212	135600	92905965	1872	1872	1872	1872	0
455	20250212	135500	92905965	1872	1872	1872	1872	0
456	20250212	135400	92905965	1872	1872	1872	1872	0
457	20250212	135300	92905965	1872	1872	1872	1872	0
458	20250212	135200	92905965	1872	1872	1872	1872	0
459	20250212	135100	92905965	1872	1872	1872	1872	0
460	20250212	135000	92905965	1872	1872	1872	1872	0
461	20250212	134900	92905965	1872	1872	1872	1872	0
462	20250212	134800	92905965	1872	1872	1872	1872	0
463	20250212	134700	92905965	1872	1872	1872	1872	0
464	20250212	134600	92905965	1872	1872	1872	1872	0
465	20250212	134500	92905965	1872	1872	1872	1872	0
466	20250212	134400	92905965	1872	1872	1872	1872	0
467	20250212	134300	92905965	1872	1872	1872	1872	0
468	20250212	134200	92905965	1872	1872	1872	1872	0
469	20250212	134100	92905965	1872	1872	1872	1872	0
470	20250212	134000	92905965	1872	1872	1872	1872	2
471	20250212	133900	92902221	1860	1861	1861	1860	680
472	20250212	133800	91637283	1862	1862	1862	1862	0
473	20250212	133700	91637283	1862	1862	1862	1862	90
474	20250212	133600	91469703	1872	1872	1872	1872	0
475	20250212	133500	91469703	1872	1872	1872	1872	0
476	20250212	133400	91469703	1872	1872	1872	1872	1
477	20250212	133300	91467831	1862	1862	1862	1862	2
478	20250212	133200	91464107	1874	1874	1874	1874	0
479	20250212	133100	91464107	1874	1874	1874	1874	0
480	20250212	133000	91464107	1874	1863	1874	1863	24
481	20250212	132900	91419384	1874	1863	1874	1863	3
482	20250212	132800	91413784	1862	1862	1862	1862	0
483	20250212	132700	91413784	1862	1862	1862	1862	0
484	20250212	132600	91413784	1862	1862	1862	1862	0
485	20250212	132500	91413784	1862	1862	1862	1862	0
486	20250212	132400	91413784	1862	1862	1862	1862	0
487	20250212	132300	91413784	1862	1866	1866	1862	16
488	20250212	132200	91383978	1874	1874	1874	1874	20
489	20250212	132100	91346498	1862	1862	1862	1862	0
490	20250212	132000	91346498	1862	1862	1862	1862	0
491	20250212	131900	91346498	1862	1862	1862	1862	0
492	20250212	131800	91346498	1862	1862	1862	1862	0
493	20250212	131700	91346498	1862	1862	1862	1862	0
494	20250212	131600	91346498	1862	1862	1862	1862	0
495	20250212	131500	91346498	1862	1862	1862	1862	0
496	20250212	131400	91346498	1862	1862	1862	1862	0
497	20250212	131300	91346498	1862	1862	1862	1862	0
498	20250212	131200	91346498	1862	1862	1862	1862	0
499	20250212	131100	91346498	1862	1865	1865	1862	149
500	20250212	131000	91068693	1865	1865	1865	1865	0
501	20250212	130900	91068693	1865	1865	1865	1865	0
502	20250212	130800	91068693	1865	1865	1865	1865	0
503	20250212	130700	91068693	1865	1865	1865	1865	0
504	20250212	130600	91068693	1865	1865	1865	1865	0
505	20250212	130500	91068693	1865	1865	1865	1865	0
506	20250212	130400	91068693	1865	1865	1865	1865	0
507	20250212	130300	91068693	1865	1865	1865	1865	502
508	20250212	130200	90132463	1875	1875	1875	1875	0
509	20250212	130100	90132463	1875	1875	1875	1875	0
510	20250212	130000	90132463	1875	1875	1875	1875	0
511	20250212	125900	90132463	1875	1875	1875	1875	0
512	20250212	125800	90132463	1875	1875	1875	1875	0
513	20250212	125700	90132463	1875	1875	1875	1875	0
514	20250212	125600	90132463	1875	1875	1875	1875	0
515	20250212	125500	90132463	1875	1875	1875	1875	0
516	20250212	125400	90132463	1875	1875	1875	1875	0
517	20250212	125300	90132463	1875	1875	1875	1875	0
518	20250212	125200	90132463	1875	1875	1875	1875	0
519	20250212	125100	90132463	1875	1875	1875	1875	1
520	20250212	125000	90130588	1875	1875	1875	1875	0
521	20250212	124900	90130588	1875	1875	1875	1875	0
522	20250212	124800	90130588	1875	1875	1875	1875	0
523	20250212	124700	90130588	1875	1875	1875	1875	0
524	20250212	124600	90130588	1875	1875	1875	1875	0
525	20250212	124500	90130588	1875	1866	1875	1865	5
526	20250212	124400	90121251	1866	1866	1866	1866	87
527	20250212	124300	89958909	1867	1867	1867	1867	0
528	20250212	124200	89958909	1867	1867	1867	1867	12
529	20250212	124100	89936505	1877	1877	1877	1877	2
530	20250212	124000	89932751	1877	1877	1877	1877	0
531	20250212	123900	89932751	1877	1877	1877	1877	0
532	20250212	123800	89932751	1877	1877	1877	1877	0
533	20250212	123700	89932751	1877	1877	1877	1877	3
534	20250212	123600	89927120	1877	1877	1877	1877	0
535	20250212	123500	89927120	1877	1877	1877	1877	0
536	20250212	123400	89927120	1877	1877	1877	1877	0
537	20250212	123300	89927120	1877	1867	1877	1867	33
538	20250212	123200	89865259	1879	1879	1879	1879	0
539	20250212	123100	89865259	1879	1879	1879	1879	0
540	20250212	123000	89865259	1879	1879	1879	1879	0
541	20250212	122900	89865259	1879	1879	1879	1879	0
542	20250212	122800	89865259	1879	1879	1879	1879	0
543	20250212	122700	89865259	1879	1879	1879	1879	1
544	20250212	122600	89863380	1868	1868	1868	1868	0
545	20250212	122500	89863380	1868	1868	1868	1868	0
546	20250212	122400	89863380	1868	1868	1868	1868	0
547	20250212	122300	89863380	1868	1868	1868	1868	0
548	20250212	122200	89863380	1868	1868	1868	1868	0
549	20250212	122100	89863380	1868	1868	1868	1868	61
550	20250212	122000	89749432	1870	1870	1870	1870	0
551	20250212	121900	89749432	1870	1870	1870	1870	0
552	20250212	121800	89749432	1870	1870	1870	1870	0
553	20250212	121700	89749432	1870	1870	1870	1870	0
554	20250212	121600	89749432	1870	1870	1870	1870	0
555	20250212	121500	89749432	1870	1870	1870	1870	0
556	20250212	121400	89749432	1870	1874	1874	1870	764
557	20250212	121300	88320560	1874	1874	1874	1874	0
558	20250212	121200	88320560	1874	1874	1874	1874	0
559	20250212	121100	88320560	1874	1874	1874	1874	0
560	20250212	121000	88320560	1874	1874	1874	1874	0
561	20250212	120900	88320560	1874	1874	1874	1874	0
562	20250212	120800	88320560	1874	1874	1874	1874	0
563	20250212	120700	88320560	1874	1874	1874	1874	0
564	20250212	120600	88320560	1874	1874	1874	1874	0
565	20250212	120500	88320560	1874	1874	1874	1874	0
566	20250212	120400	88320560	1874	1874	1874	1874	0
567	20250212	120300	88320560	1874	1874	1874	1874	0
568	20250212	120200	88320560	1874	1874	1874	1874	11
569	20250212	120100	88299946	1874	1874	1874	1874	1
570	20250212	120000	88298072	1874	1874	1874	1874	0
571	20250212	115900	88298072	1874	1874	1874	1874	80
572	20250212	115800	88148152	1874	1874	1874	1874	0
573	20250212	115700	88148152	1874	1874	1874	1874	0
574	20250212	115600	88148152	1874	1874	1874	1874	0
575	20250212	115500	88148152	1874	1874	1874	1874	0
576	20250212	115400	88148152	1874	1874	1874	1874	0
577	20250212	115300	88148152	1874	1874	1874	1874	0
578	20250212	115200	88148152	1874	1874	1874	1874	0
579	20250212	115100	88148152	1874	1874	1874	1874	0
580	20250212	115000	88148152	1874	1874	1874	1874	0
581	20250212	114900	88148152	1874	1874	1874	1874	80
582	20250212	114800	87998232	1874	1874	1874	1874	0
583	20250212	114700	87998232	1874	1874	1874	1874	4
584	20250212	114600	87990736	1874	1874	1874	1874	0
585	20250212	114500	87990736	1874	1874	1874	1874	0
586	20250212	114400	87990736	1874	1874	1874	1874	1
587	20250212	114300	87988862	1886	1886	1886	1886	0
588	20250212	114200	87988862	1886	1886	1886	1886	0
589	20250212	114100	87988862	1886	1886	1886	1875	1084
590	20250212	114000	85946162	1886	1886	1886	1886	0
591	20250212	113900	85946162	1886	1886	1886	1886	0
592	20250212	113800	85946162	1886	1886	1886	1886	0
593	20250212	113700	85946162	1886	1886	1886	1886	0
594	20250212	113600	85946162	1886	1886	1886	1886	1
595	20250212	113500	85944276	1885	1885	1885	1885	0
596	20250212	113400	85944276	1885	1885	1885	1885	0
597	20250212	113300	85944276	1885	1885	1885	1885	0
598	20250212	113200	85944276	1885	1885	1885	1885	0
599	20250212	113100	85944276	1885	1885	1885	1885	0
600	20250212	113000	85944276	1885	1885	1885	1885	0
601	20250212	112900	85944276	1885	1885	1885	1885	0
602	20250212	112800	85944276	1885	1885	1885	1885	0
603	20250212	112700	85944276	1885	1885	1885	1885	0
604	20250212	112600	85944276	1885	1885	1885	1885	0
605	20250212	112500	85944276	1885	1885	1885	1885	0
606	20250212	112400	85944276	1885	1885	1885	1885	0
607	20250212	112300	85944276	1885	1885	1885	1885	0
608	20250212	112200	85944276	1885	1885	1885	1885	0
609	20250212	112100	85944276	1885	1885	1885	1885	0
610	20250212	112000	85944276	1885	1885	1885	1885	0
611	20250212	111900	85944276	1885	1885	1885	1885	0
612	20250212	111800	85944276	1885	1885	1885	1885	0
613	20250212	111700	85944276	1885	1885	1885	1885	0
614	20250212	111600	85944276	1885	1885	1885	1885	0
615	20250212	111500	85944276	1885	1885	1885	1885	0
616	20250212	111400	85944276	1885	1885	1885	1885	14
617	20250212	111300	85917886	1896	1896	1896	1896	455
618	20250212	111200	85055206	1896	1896	1896	1896	10
619	20250212	111100	85036246	1885	1885	1885	1885	0
620	20250212	111000	85036246	1885	1885	1885	1885	50
621	20250212	110900	84941996	1896	1896	1896	1896	1
622	20250212	110800	84940100	1895	1895	1895	1895	0
623	20250212	110700	84940100	1895	1895	1895	1895	0
624	20250212	110600	84940100	1895	1895	1895	1895	0
625	20250212	110500	84940100	1895	1895	1895	1895	0
626	20250212	110400	84940100	1895	1885	1898	1884	1708
627	20250212	110300	81720243	1886	1897	1898	1885	7652
628	20250212	110200	67287483	1898	1898	1898	1898	238
629	20250212	110100	66835759	1899	1898	1899	1898	170
630	20250212	110000	66513016	1899	1899	1899	1899	4
631	20250212	105900	66505420	1899	1899	1899	1899	250
632	20250212	105800	66030670	1899	1900	1901	1899	1078
633	20250212	105700	63982561	1900	1893	1901	1892	8374
634	20250212	105600	48074628	1895	1895	1895	1895	10
635	20250212	105500	48055678	1896	1896	1896	1896	70
636	20250212	105400	47922958	1897	1897	1898	1871	843
637	20250212	105300	46324053	1897	1889	1897	1889	2070
638	20250212	105200	42400221	1893	1885	1894	1885	1300
639	20250212	105100	39944946	1885	1871	1885	1871	2217
640	20250212	105000	35778645	1871	1871	1871	1871	1
641	20250212	104900	35776774	1870	1870	1870	1870	42
642	20250212	104800	35698234	1870	1870	1870	1870	0
643	20250212	104700	35698234	1870	1870	1870	1870	0
644	20250212	104600	35698234	1870	1869	1870	1869	1147
645	20250212	104500	33553940	1869	1869	1869	1869	0
646	20250212	104400	33553940	1869	1869	1869	1869	0
647	20250212	104300	33553940	1869	1869	1869	1869	0
648	20250212	104200	33553940	1869	1869	1869	1869	0
649	20250212	104100	33553940	1869	1869	1869	1869	1
650	20250212	104000	33552071	1860	1860	1860	1860	3
651	20250212	103900	33546491	1860	1860	1860	1860	2
652	20250212	103800	33542771	1860	1860	1860	1860	101
653	20250212	103700	33354911	1870	1870	1870	1860	3
654	20250212	103600	33349311	1860	1860	1860	1860	0
655	20250212	103500	33349311	1860	1860	1860	1860	0
656	20250212	103400	33349311	1860	1860	1860	1860	317
657	20250212	103300	32759691	1860	1860	1860	1860	0
658	20250212	103200	32759691	1860	1860	1860	1860	0
659	20250212	103100	32759691	1860	1861	1861	1859	1011
660	20250212	103000	30879238	1860	1860	1860	1860	0
661	20250212	102900	30879238	1860	1860	1860	1860	50
662	20250212	102800	30786238	1860	1857	1860	1857	192
663	20250212	102700	30429314	1855	1855	1855	1855	0
664	20250212	102600	30429314	1855	1856	1856	1855	68
665	20250212	102500	30303156	1850	1850	1850	1850	370
666	20250212	102400	29618656	1850	1845	1850	1845	50
667	20250212	102300	29526216	1844	1841	1844	1841	1291
668	20250212	102200	27146795	1840	1840	1840	1840	2499
669	20250212	102100	22548635	1832	1832	1832	1832	0
670	20250212	102000	22548635	1832	1832	1832	1832	2
671	20250212	101900	22544971	1832	1835	1835	1832	350
672	20250212	101800	21903461	1836	1836	1836	1836	11
673	20250212	101700	21883265	1837	1837	1837	1837	12
674	20250212	101600	21861221	1844	1844	1844	1844	0
675	20250212	101500	21861221	1844	1844	1844	1844	0
676	20250212	101400	21861221	1844	1844	1844	1844	1
677	20250212	101300	21859377	1846	1846	1846	1846	0
678	20250212	101200	21859377	1846	1846	1846	1846	0
679	20250212	101100	21859377	1846	1846	1846	1846	0
680	20250212	101000	21859377	1846	1846	1846	1846	0
681	20250212	100900	21859377	1846	1846	1846	1846	0
682	20250212	100800	21859377	1846	1846	1846	1846	0
683	20250212	100700	21859377	1846	1846	1846	1846	0
684	20250212	100600	21859377	1846	1846	1846	1846	1
685	20250212	100500	21857531	1835	1835	1835	1835	0
686	20250212	100400	21857531	1835	1835	1835	1835	0
687	20250212	100300	21857531	1835	1835	1835	1835	0
688	20250212	100200	21857531	1835	1835	1835	1835	1
689	20250212	100100	21855696	1836	1836	1836	1836	0
690	20250212	100000	21855696	1836	1836	1836	1836	0
691	20250212	095900	21855696	1836	1837	1837	1836	295
692	20250212	095800	21313876	1837	1837	1837	1837	0
693	20250212	095700	21313876	1837	1837	1837	1837	0
694	20250212	095600	21313876	1837	1837	1837	1837	15
695	20250212	095500	21286321	1837	1837	1837	1837	0
696	20250212	095400	21286321	1837	1837	1837	1837	0
697	20250212	095300	21286321	1837	1837	1837	1837	0
698	20250212	095200	21286321	1837	1837	1837	1837	0
699	20250212	095100	21286321	1837	1837	1837	1837	0
700	20250212	095000	21286321	1837	1837	1837	1837	1
701	20250212	094900	21284484	1838	1838	1838	1838	1
702	20250212	094800	21282646	1839	1840	1840	1839	2
703	20250212	094700	21278967	1850	1850	1850	1850	0
704	20250212	094600	21278967	1850	1850	1850	1850	0
705	20250212	094500	21278967	1850	1850	1850	1850	5
706	20250212	094400	21269717	1850	1850	1850	1850	11
707	20250212	094300	21249367	1850	1850	1850	1850	0
708	20250212	094200	21249367	1850	1850	1850	1850	0
709	20250212	094100	21249367	1850	1850	1850	1850	10
710	20250212	094000	21230867	1850	1850	1850	1850	0
711	20250212	093900	21230867	1850	1850	1850	1850	8
712	20250212	093800	21216067	1850	1850	1850	1850	0
713	20250212	093700	21216067	1850	1850	1850	1850	255
714	20250212	093600	20744317	1850	1850	1850	1850	0
715	20250212	093500	20744317	1850	1850	1850	1850	15
716	20250212	093400	20716567	1850	1850	1850	1850	50
717	20250212	093300	20624067	1850	1850	1850	1850	1
718	20250212	093200	20622217	1832	1832	1832	1832	0
719	20250212	093100	20622217	1832	1850	1850	1832	1015
720	20250212	093000	18744737	1832	1832	1832	1832	0
721	20250212	092900	18744737	1832	1832	1832	1832	0
722	20250212	092800	18744737	1832	1832	1832	1832	0
723	20250212	092700	18744737	1832	1832	1832	1832	0
724	20250212	092600	18744737	1832	1832	1832	1832	0
725	20250212	092500	18744737	1832	1833	1833	1832	100
726	20250212	092400	18561532	1832	1832	1832	1832	0
727	20250212	092300	18561532	1832	1832	1832	1832	0
728	20250212	092200	18561532	1832	1832	1832	1832	0
729	20250212	092100	18561532	1832	1832	1832	1832	0
730	20250212	092000	18561532	1832	1832	1832	1832	0
731	20250212	091900	18561532	1832	1832	1832	1832	0
732	20250212	091800	18561532	1832	1832	1832	1832	0
733	20250212	091700	18561532	1832	1832	1832	1832	0
734	20250212	091600	18561532	1832	1832	1832	1832	0
735	20250212	091500	18561532	1832	1832	1832	1832	0
736	20250212	091400	18561532	1832	1832	1832	1832	0
737	20250212	091300	18561532	1832	1832	1832	1832	0
738	20250212	091200	18561532	1832	1832	1832	1832	1
739	20250212	091100	18559700	1850	1840	1850	1840	51
740	20250212	091000	18465850	1859	1852	1859	1849	6865
741	20250212	090900	5761852	1851	1851	1851	1851	0
742	20250212	090800	5761852	1851	1858	1858	1851	1053
743	20250212	090700	3810821	1855	1855	1855	1855	0
744	20250212	090600	3810821	1855	1855	1855	1855	0
745	20250212	090500	3810821	1855	1855	1855	1855	0
746	20250212	090400	3810821	1855	1855	1855	1855	0
747	20250212	090300	3810821	1855	1855	1855	1855	0
748	20250212	090200	3810821	1855	1890	1890	1855	2
749	20250212	090100	3807076	1890	1852	1890	1852	5
750	20250212	090000	3797742	1851	1897	1897	1851	2002