KissMeData/362990/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	212800	34491826	1842	1842	1842	1842	159
3	20250213	212700	34491826	1842	1842	1842	1842	0
4	20250213	212600	34491826	1842	1842	1842	1842	0
5	20250213	212500	34491826	1842	1842	1842	1842	0
6	20250213	212400	34491826	1842	1842	1842	1842	0
7	20250213	212300	34491826	1842	1842	1842	1842	0
8	20250213	212200	34491826	1842	1842	1842	1842	0
9	20250213	212100	34491826	1842	1842	1842	1842	0
10	20250213	212000	34491826	1842	1842	1842	1842	0
11	20250213	211900	34491826	1842	1842	1842	1842	0
12	20250213	211800	34491826	1842	1842	1842	1842	0
13	20250213	211700	34491826	1842	1842	1842	1842	0
14	20250213	211600	34491826	1842	1842	1842	1842	0
15	20250213	211500	34491826	1842	1842	1842	1842	0
16	20250213	211400	34491826	1842	1842	1842	1842	0
17	20250213	211300	34491826	1842	1842	1842	1842	0
18	20250213	211200	34491826	1842	1842	1842	1842	0
19	20250213	211100	34491826	1842	1842	1842	1842	0
20	20250213	211000	34491826	1842	1842	1842	1842	0
21	20250213	210900	34491826	1842	1842	1842	1842	0
22	20250213	210800	34491826	1842	1842	1842	1842	0
23	20250213	210700	34491826	1842	1842	1842	1842	0
24	20250213	210600	34491826	1842	1842	1842	1842	0
25	20250213	210500	34491826	1842	1842	1842	1842	0
26	20250213	210400	34491826	1842	1842	1842	1842	0
27	20250213	210300	34491826	1842	1842	1842	1842	0
28	20250213	210200	34491826	1842	1842	1842	1842	0
29	20250213	210100	34491826	1842	1842	1842	1842	0
30	20250213	210000	34491826	1842	1842	1842	1842	0
31	20250213	205900	34491826	1842	1842	1842	1842	0
32	20250213	205800	34491826	1842	1842	1842	1842	159
33	20250213	205700	34491826	1842	1842	1842	1842	0
34	20250213	205600	34491826	1842	1842	1842	1842	0
35	20250213	205500	34491826	1842	1842	1842	1842	0
36	20250213	205400	34491826	1842	1842	1842	1842	0
37	20250213	205300	34491826	1842	1842	1842	1842	0
38	20250213	205200	34491826	1842	1842	1842	1842	0
39	20250213	205100	34491826	1842	1842	1842	1842	0
40	20250213	205000	34491826	1842	1842	1842	1842	0
41	20250213	204900	34491826	1842	1842	1842	1842	0
42	20250213	204800	34491826	1842	1842	1842	1842	0
43	20250213	204700	34491826	1842	1842	1842	1842	0
44	20250213	204600	34491826	1842	1842	1842	1842	0
45	20250213	204500	34491826	1842	1842	1842	1842	0
46	20250213	204400	34491826	1842	1842	1842	1842	0
47	20250213	204300	34491826	1842	1842	1842	1842	0
48	20250213	204200	34491826	1842	1842	1842	1842	0
49	20250213	204100	34491826	1842	1842	1842	1842	0
50	20250213	204000	34491826	1842	1842	1842	1842	0
51	20250213	203900	34491826	1842	1842	1842	1842	0
52	20250213	203800	34491826	1842	1842	1842	1842	0
53	20250213	203700	34491826	1842	1842	1842	1842	0
54	20250213	203600	34491826	1842	1842	1842	1842	0
55	20250213	203500	34491826	1842	1842	1842	1842	0
56	20250213	203400	34491826	1842	1842	1842	1842	0
57	20250213	203300	34491826	1842	1842	1842	1842	0
58	20250213	203200	34491826	1842	1842	1842	1842	0
59	20250213	203100	34491826	1842	1842	1842	1842	0
60	20250213	203000	34491826	1842	1842	1842	1842	0
61	20250213	202900	34491826	1842	1842	1842	1842	0
62	20250213	202800	34491826	1842	1842	1842	1842	159
63	20250213	202700	34491826	1842	1842	1842	1842	0
64	20250213	202600	34491826	1842	1842	1842	1842	0
65	20250213	202500	34491826	1842	1842	1842	1842	0
66	20250213	202400	34491826	1842	1842	1842	1842	0
67	20250213	202300	34491826	1842	1842	1842	1842	0
68	20250213	202200	34491826	1842	1842	1842	1842	0
69	20250213	202100	34491826	1842	1842	1842	1842	0
70	20250213	202000	34491826	1842	1842	1842	1842	0
71	20250213	201900	34491826	1842	1842	1842	1842	0
72	20250213	201800	34491826	1842	1842	1842	1842	0
73	20250213	201700	34491826	1842	1842	1842	1842	0
74	20250213	201600	34491826	1842	1842	1842	1842	0
75	20250213	201500	34491826	1842	1842	1842	1842	0
76	20250213	201400	34491826	1842	1842	1842	1842	0
77	20250213	201300	34491826	1842	1842	1842	1842	0
78	20250213	201200	34491826	1842	1842	1842	1842	0
79	20250213	201100	34491826	1842	1842	1842	1842	0
80	20250213	201000	34491826	1842	1842	1842	1842	0
81	20250213	200900	34491826	1842	1842	1842	1842	0
82	20250213	200800	34491826	1842	1842	1842	1842	0
83	20250213	200700	34491826	1842	1842	1842	1842	0
84	20250213	200600	34491826	1842	1842	1842	1842	0
85	20250213	200500	34491826	1842	1842	1842	1842	0
86	20250213	200400	34491826	1842	1842	1842	1842	0
87	20250213	200300	34491826	1842	1842	1842	1842	0
88	20250213	200200	34491826	1842	1842	1842	1842	0
89	20250213	200100	34491826	1842	1842	1842	1842	0
90	20250213	200000	34491826	1842	1842	1842	1842	0
91	20250213	195900	34491826	1842	1842	1842	1842	0
92	20250213	195800	34491826	1842	1842	1842	1842	159
93	20250213	195700	34491826	1842	1842	1842	1842	0
94	20250213	195600	34491826	1842	1842	1842	1842	0
95	20250213	195500	34491826	1842	1842	1842	1842	0
96	20250213	195400	34491826	1842	1842	1842	1842	0
97	20250213	195300	34491826	1842	1842	1842	1842	0
98	20250213	195200	34491826	1842	1842	1842	1842	0
99	20250213	195100	34491826	1842	1842	1842	1842	0
100	20250213	195000	34491826	1842	1842	1842	1842	0
101	20250213	194900	34491826	1842	1842	1842	1842	0
102	20250213	194800	34491826	1842	1842	1842	1842	0
103	20250213	194700	34491826	1842	1842	1842	1842	0
104	20250213	194600	34491826	1842	1842	1842	1842	0
105	20250213	194500	34491826	1842	1842	1842	1842	0
106	20250213	194400	34491826	1842	1842	1842	1842	0
107	20250213	194300	34491826	1842	1842	1842	1842	0
108	20250213	194200	34491826	1842	1842	1842	1842	0
109	20250213	194100	34491826	1842	1842	1842	1842	0
110	20250213	194000	34491826	1842	1842	1842	1842	0
111	20250213	193900	34491826	1842	1842	1842	1842	0
112	20250213	193800	34491826	1842	1842	1842	1842	0
113	20250213	193700	34491826	1842	1842	1842	1842	0
114	20250213	193600	34491826	1842	1842	1842	1842	0
115	20250213	193500	34491826	1842	1842	1842	1842	0
116	20250213	193400	34491826	1842	1842	1842	1842	0
117	20250213	193300	34491826	1842	1842	1842	1842	0
118	20250213	193200	34491826	1842	1842	1842	1842	0
119	20250213	193100	34491826	1842	1842	1842	1842	0
120	20250213	193000	34491826	1842	1842	1842	1842	0
121	20250213	192900	34491826	1842	1842	1842	1842	0
122	20250213	192800	34491826	1842	1842	1842	1842	159
123	20250213	192700	34491826	1842	1842	1842	1842	0
124	20250213	192600	34491826	1842	1842	1842	1842	0
125	20250213	192500	34491826	1842	1842	1842	1842	0
126	20250213	192400	34491826	1842	1842	1842	1842	0
127	20250213	192300	34491826	1842	1842	1842	1842	0
128	20250213	192200	34491826	1842	1842	1842	1842	0
129	20250213	192100	34491826	1842	1842	1842	1842	0
130	20250213	192000	34491826	1842	1842	1842	1842	0
131	20250213	191900	34491826	1842	1842	1842	1842	0
132	20250213	191800	34491826	1842	1842	1842	1842	0
133	20250213	191700	34491826	1842	1842	1842	1842	0
134	20250213	191600	34491826	1842	1842	1842	1842	0
135	20250213	191500	34491826	1842	1842	1842	1842	0
136	20250213	191400	34491826	1842	1842	1842	1842	0
137	20250213	191300	34491826	1842	1842	1842	1842	0
138	20250213	191200	34491826	1842	1842	1842	1842	0
139	20250213	191100	34491826	1842	1842	1842	1842	0
140	20250213	191000	34491826	1842	1842	1842	1842	0
141	20250213	190900	34491826	1842	1842	1842	1842	0
142	20250213	190800	34491826	1842	1842	1842	1842	0
143	20250213	190700	34491826	1842	1842	1842	1842	0
144	20250213	190600	34491826	1842	1842	1842	1842	0
145	20250213	190500	34491826	1842	1842	1842	1842	0
146	20250213	190400	34491826	1842	1842	1842	1842	0
147	20250213	190300	34491826	1842	1842	1842	1842	0
148	20250213	190200	34491826	1842	1842	1842	1842	0
149	20250213	190100	34491826	1842	1842	1842	1842	0
150	20250213	190000	34491826	1842	1842	1842	1842	0
151	20250213	185900	34491826	1842	1842	1842	1842	0
152	20250213	185800	34491826	1842	1842	1842	1842	159
153	20250213	185700	34491826	1842	1842	1842	1842	0
154	20250213	185600	34491826	1842	1842	1842	1842	0
155	20250213	185500	34491826	1842	1842	1842	1842	0
156	20250213	185400	34491826	1842	1842	1842	1842	0
157	20250213	185300	34491826	1842	1842	1842	1842	0
158	20250213	185200	34491826	1842	1842	1842	1842	0
159	20250213	185100	34491826	1842	1842	1842	1842	0
160	20250213	185000	34491826	1842	1842	1842	1842	0
161	20250213	184900	34491826	1842	1842	1842	1842	0
162	20250213	184800	34491826	1842	1842	1842	1842	0
163	20250213	184700	34491826	1842	1842	1842	1842	0
164	20250213	184600	34491826	1842	1842	1842	1842	0
165	20250213	184500	34491826	1842	1842	1842	1842	0
166	20250213	184400	34491826	1842	1842	1842	1842	0
167	20250213	184300	34491826	1842	1842	1842	1842	0
168	20250213	184200	34491826	1842	1842	1842	1842	0
169	20250213	184100	34491826	1842	1842	1842	1842	0
170	20250213	184000	34491826	1842	1842	1842	1842	0
171	20250213	183900	34491826	1842	1842	1842	1842	0
172	20250213	183800	34491826	1842	1842	1842	1842	0
173	20250213	183700	34491826	1842	1842	1842	1842	0
174	20250213	183600	34491826	1842	1842	1842	1842	0
175	20250213	183500	34491826	1842	1842	1842	1842	0
176	20250213	183400	34491826	1842	1842	1842	1842	0
177	20250213	183300	34491826	1842	1842	1842	1842	0
178	20250213	183200	34491826	1842	1842	1842	1842	0
179	20250213	183100	34491826	1842	1842	1842	1842	0
180	20250213	183000	34491826	1842	1842	1842	1842	0
181	20250213	182900	34491826	1842	1842	1842	1842	0
182	20250213	182800	34491826	1842	1842	1842	1842	159
183	20250213	182700	34491826	1842	1842	1842	1842	0
184	20250213	182600	34491826	1842	1842	1842	1842	0
185	20250213	182500	34491826	1842	1842	1842	1842	0
186	20250213	182400	34491826	1842	1842	1842	1842	0
187	20250213	182300	34491826	1842	1842	1842	1842	0
188	20250213	182200	34491826	1842	1842	1842	1842	0
189	20250213	182100	34491826	1842	1842	1842	1842	0
190	20250213	182000	34491826	1842	1842	1842	1842	0
191	20250213	181900	34491826	1842	1842	1842	1842	0
192	20250213	181800	34491826	1842	1842	1842	1842	0
193	20250213	181700	34491826	1842	1842	1842	1842	0
194	20250213	181600	34491826	1842	1842	1842	1842	0
195	20250213	181500	34491826	1842	1842	1842	1842	0
196	20250213	181400	34491826	1842	1842	1842	1842	0
197	20250213	181300	34491826	1842	1842	1842	1842	0
198	20250213	181200	34491826	1842	1842	1842	1842	0
199	20250213	181100	34491826	1842	1842	1842	1842	0
200	20250213	181000	34491826	1842	1842	1842	1842	0
201	20250213	180900	34491826	1842	1842	1842	1842	0
202	20250213	180800	34491826	1842	1842	1842	1842	0
203	20250213	180700	34491826	1842	1842	1842	1842	0
204	20250213	180600	34491826	1842	1842	1842	1842	0
205	20250213	180500	34491826	1842	1842	1842	1842	0
206	20250213	180400	34491826	1842	1842	1842	1842	0
207	20250213	180300	34491826	1842	1842	1842	1842	0
208	20250213	180200	34491826	1842	1842	1842	1842	0
209	20250213	180100	34491826	1842	1842	1842	1842	0
210	20250213	180000	34491826	1842	1842	1842	1842	0
211	20250213	175900	34491826	1842	1842	1842	1842	0
212	20250213	175800	34491826	1842	1842	1842	1842	159
213	20250213	175700	34491826	1842	1842	1842	1842	0
214	20250213	175600	34491826	1842	1842	1842	1842	0
215	20250213	175500	34491826	1842	1842	1842	1842	0
216	20250213	175400	34491826	1842	1842	1842	1842	0
217	20250213	175300	34491826	1842	1842	1842	1842	0
218	20250213	175200	34491826	1842	1842	1842	1842	0
219	20250213	175100	34491826	1842	1842	1842	1842	0
220	20250213	175000	34491826	1842	1842	1842	1842	0
221	20250213	174900	34491826	1842	1842	1842	1842	0
222	20250213	174800	34491826	1842	1842	1842	1842	0
223	20250213	174700	34491826	1842	1842	1842	1842	0
224	20250213	174600	34491826	1842	1842	1842	1842	0
225	20250213	174500	34491826	1842	1842	1842	1842	0
226	20250213	174400	34491826	1842	1842	1842	1842	0
227	20250213	174300	34491826	1842	1842	1842	1842	0
228	20250213	174200	34491826	1842	1842	1842	1842	0
229	20250213	174100	34491826	1842	1842	1842	1842	0
230	20250213	174000	34491826	1842	1842	1842	1842	0
231	20250213	173900	34491826	1842	1842	1842	1842	0
232	20250213	173800	34491826	1842	1842	1842	1842	0
233	20250213	173700	34491826	1842	1842	1842	1842	0
234	20250213	173600	34491826	1842	1842	1842	1842	0
235	20250213	173500	34491826	1842	1842	1842	1842	0
236	20250213	173400	34491826	1842	1842	1842	1842	0
237	20250213	173300	34491826	1842	1842	1842	1842	0
238	20250213	173200	34491826	1842	1842	1842	1842	0
239	20250213	173100	34491826	1842	1842	1842	1842	0
240	20250213	173000	34491826	1842	1842	1842	1842	0
241	20250213	172900	34491826	1842	1842	1842	1842	0
242	20250213	172800	34491826	1842	1842	1842	1842	159
243	20250213	172700	34491826	1842	1842	1842	1842	0
244	20250213	172600	34491826	1842	1842	1842	1842	0
245	20250213	172500	34491826	1842	1842	1842	1842	0
246	20250213	172400	34491826	1842	1842	1842	1842	0
247	20250213	172300	34491826	1842	1842	1842	1842	0
248	20250213	172200	34491826	1842	1842	1842	1842	0
249	20250213	172100	34491826	1842	1842	1842	1842	0
250	20250213	172000	34491826	1842	1842	1842	1842	0
251	20250213	171900	34491826	1842	1842	1842	1842	0
252	20250213	171800	34491826	1842	1842	1842	1842	0
253	20250213	171700	34491826	1842	1842	1842	1842	0
254	20250213	171600	34491826	1842	1842	1842	1842	0
255	20250213	171500	34491826	1842	1842	1842	1842	0
256	20250213	171400	34491826	1842	1842	1842	1842	0
257	20250213	171300	34491826	1842	1842	1842	1842	0
258	20250213	171200	34491826	1842	1842	1842	1842	0
259	20250213	171100	34491826	1842	1842	1842	1842	0
260	20250213	171000	34491826	1842	1842	1842	1842	0
261	20250213	170900	34491826	1842	1842	1842	1842	0
262	20250213	170800	34491826	1842	1842	1842	1842	0
263	20250213	170700	34491826	1842	1842	1842	1842	0
264	20250213	170600	34491826	1842	1842	1842	1842	0
265	20250213	170500	34491826	1842	1842	1842	1842	0
266	20250213	170400	34491826	1842	1842	1842	1842	0
267	20250213	170300	34491826	1842	1842	1842	1842	0
268	20250213	170200	34491826	1842	1842	1842	1842	0
269	20250213	170100	34491826	1842	1842	1842	1842	0
270	20250213	170000	34491826	1842	1842	1842	1842	0
271	20250213	165900	34491826	1842	1842	1842	1842	0
272	20250213	165800	34491826	1842	1842	1842	1842	159
273	20250213	165700	34491826	1842	1842	1842	1842	0
274	20250213	165600	34491826	1842	1842	1842	1842	0
275	20250213	165500	34491826	1842	1842	1842	1842	0
276	20250213	165400	34491826	1842	1842	1842	1842	0
277	20250213	165300	34491826	1842	1842	1842	1842	0
278	20250213	165200	34491826	1842	1842	1842	1842	0
279	20250213	165100	34491826	1842	1842	1842	1842	0
280	20250213	165000	34491826	1842	1842	1842	1842	0
281	20250213	164900	34491826	1842	1842	1842	1842	0
282	20250213	164800	34491826	1842	1842	1842	1842	0
283	20250213	164700	34491826	1842	1842	1842	1842	0
284	20250213	164600	34491826	1842	1842	1842	1842	0
285	20250213	164500	34491826	1842	1842	1842	1842	0
286	20250213	164400	34491826	1842	1842	1842	1842	0
287	20250213	164300	34491826	1842	1842	1842	1842	0
288	20250213	164200	34491826	1842	1842	1842	1842	0
289	20250213	164100	34491826	1842	1842	1842	1842	0
290	20250213	164000	34491826	1842	1842	1842	1842	0
291	20250213	163900	34491826	1842	1842	1842	1842	0
292	20250213	163800	34491826	1842	1842	1842	1842	0
293	20250213	163700	34491826	1842	1842	1842	1842	0
294	20250213	163600	34491826	1842	1842	1842	1842	0
295	20250213	163500	34491826	1842	1842	1842	1842	0
296	20250213	163400	34491826	1842	1842	1842	1842	0
297	20250213	163300	34491826	1842	1842	1842	1842	0
298	20250213	163200	34491826	1842	1842	1842	1842	0
299	20250213	163100	34491826	1842	1842	1842	1842	0
300	20250213	163000	34491826	1842	1842	1842	1842	0
301	20250213	162900	34491826	1842	1842	1842	1842	0
302	20250213	162800	34491826	1842	1842	1842	1842	159
303	20250213	162700	34491826	1842	1842	1842	1842	0
304	20250213	162600	34491826	1842	1842	1842	1842	0
305	20250213	162500	34491826	1842	1842	1842	1842	0
306	20250213	162400	34491826	1842	1842	1842	1842	0
307	20250213	162300	34491826	1842	1842	1842	1842	0
308	20250213	162200	34491826	1842	1842	1842	1842	0
309	20250213	162100	34491826	1842	1842	1842	1842	0
310	20250213	162000	34491826	1842	1842	1842	1842	0
311	20250213	161900	34491826	1842	1842	1842	1842	0
312	20250213	161800	34491826	1842	1842	1842	1842	0
313	20250213	161700	34491826	1842	1842	1842	1842	0
314	20250213	161600	34491826	1842	1842	1842	1842	0
315	20250213	161500	34491826	1842	1842	1842	1842	0
316	20250213	161400	34491826	1842	1842	1842	1842	0
317	20250213	161300	34491826	1842	1842	1842	1842	0
318	20250213	161200	34491826	1842	1842	1842	1842	0
319	20250213	161100	34491826	1842	1842	1842	1842	0
320	20250213	161000	34491826	1842	1842	1842	1842	0
321	20250213	160900	34491826	1842	1842	1842	1842	0
322	20250213	160800	34491826	1842	1842	1842	1842	0
323	20250213	160700	34491826	1842	1842	1842	1842	0
324	20250213	160600	34491826	1842	1842	1842	1842	0
325	20250213	160500	34491826	1842	1842	1842	1842	0
326	20250213	160400	34491826	1842	1842	1842	1842	0
327	20250213	160300	34491826	1842	1842	1842	1842	0
328	20250213	160200	34491826	1842	1842	1842	1842	0
329	20250213	160100	34491826	1842	1842	1842	1842	0
330	20250213	160000	34491826	1842	1842	1842	1842	0
331	20250213	155900	34491826	1842	1842	1842	1842	0
332	20250213	155800	34491826	1842	1842	1842	1842	159
333	20250213	155700	34491826	1842	1842	1842	1842	0
334	20250213	155600	34491826	1842	1842	1842	1842	0
335	20250213	155500	34491826	1842	1842	1842	1842	0
336	20250213	155400	34491826	1842	1842	1842	1842	0
337	20250213	155300	34491826	1842	1842	1842	1842	0
338	20250213	155200	34491826	1842	1842	1842	1842	0
339	20250213	155100	34491826	1842	1842	1842	1842	0
340	20250213	155000	34491826	1842	1842	1842	1842	0
341	20250213	154900	34491826	1842	1842	1842	1842	0
342	20250213	154800	34491826	1842	1842	1842	1842	0
343	20250213	154700	34491826	1842	1842	1842	1842	0
344	20250213	154600	34491826	1842	1842	1842	1842	0
345	20250213	154500	34491826	1842	1842	1842	1842	0
346	20250213	154400	34491826	1842	1842	1842	1842	0
347	20250213	154300	34491826	1842	1842	1842	1842	0
348	20250213	154200	34491826	1842	1842	1842	1842	0
349	20250213	154100	34491826	1842	1842	1842	1842	0
350	20250213	154000	34491826	1842	1842	1842	1842	0
351	20250213	153900	34491826	1842	1842	1842	1842	0
352	20250213	153800	34491826	1842	1842	1842	1842	0
353	20250213	153700	34491826	1842	1842	1842	1842	0
354	20250213	153600	34491826	1842	1842	1842	1842	0
355	20250213	153500	34491826	1842	1842	1842	1842	0
356	20250213	153400	34491826	1842	1842	1842	1842	0
357	20250213	153300	34491826	1842	1842	1842	1842	0
358	20250213	153200	34491826	1842	1842	1842	1842	0
359	20250213	153100	34491826	1842	1842	1842	1842	0
360	20250213	153000	34491826	1842	1842	1842	1842	159
361	20250213	152900	34198948	1843	1843	1843	1843	0
362	20250213	152800	34198948	1843	1843	1843	1843	0
363	20250213	152700	34198948	1843	1843	1843	1843	0
364	20250213	152600	34198948	1843	1843	1843	1843	0
365	20250213	152500	34198948	1843	1843	1843	1843	0
366	20250213	152400	34198948	1843	1843	1843	1843	0
367	20250213	152300	34198948	1843	1843	1843	1843	0
368	20250213	152200	34198948	1843	1843	1843	1843	0
369	20250213	152100	34198948	1843	1843	1843	1843	0
370	20250213	152000	34198948	1843	1843	1843	1843	0
371	20250213	151900	34198948	1843	1844	1844	1843	257
372	20250213	151800	33725289	1848	1848	1848	1848	0
373	20250213	151700	33725289	1848	1848	1848	1848	0
374	20250213	151600	33725289	1848	1848	1848	1848	0
375	20250213	151500	33725289	1848	1848	1848	1848	13
376	20250213	151400	33701265	1850	1850	1850	1850	0
377	20250213	151300	33701265	1850	1850	1850	1850	0
378	20250213	151200	33701265	1850	1850	1850	1850	0
379	20250213	151100	33701265	1850	1850	1850	1850	0
380	20250213	151000	33701265	1850	1850	1850	1850	0
381	20250213	150900	33701265	1850	1850	1850	1850	0
382	20250213	150800	33701265	1850	1850	1850	1850	0
383	20250213	150700	33701265	1850	1849	1850	1849	8
384	20250213	150600	33686470	1843	1843	1843	1843	0
385	20250213	150500	33686470	1843	1843	1843	1843	1
386	20250213	150400	33684627	1844	1844	1844	1844	0
387	20250213	150300	33684627	1844	1844	1844	1844	152
388	20250213	150200	33404339	1844	1844	1844	1844	0
389	20250213	150100	33404339	1844	1844	1844	1844	0
390	20250213	150000	33404339	1844	1844	1844	1844	0
391	20250213	145900	33404339	1844	1844	1844	1844	0
392	20250213	145800	33404339	1844	1844	1844	1844	0
393	20250213	145700	33404339	1844	1844	1844	1844	0
394	20250213	145600	33404339	1844	1844	1844	1844	0
395	20250213	145500	33404339	1844	1844	1844	1844	0
396	20250213	145400	33404339	1844	1844	1844	1844	0
397	20250213	145300	33404339	1844	1844	1844	1844	0
398	20250213	145200	33404339	1844	1844	1844	1844	4
399	20250213	145100	33396963	1852	1852	1852	1852	6
400	20250213	145000	33385851	1852	1852	1852	1852	0
401	20250213	144900	33385851	1852	1852	1852	1852	0
402	20250213	144800	33385851	1852	1852	1852	1852	0
403	20250213	144700	33385851	1852	1852	1852	1852	0
404	20250213	144600	33385851	1852	1852	1852	1852	0
405	20250213	144500	33385851	1852	1852	1852	1852	0
406	20250213	144400	33385851	1852	1852	1852	1852	0
407	20250213	144300	33385851	1852	1852	1852	1852	0
408	20250213	144200	33385851	1852	1852	1852	1852	0
409	20250213	144100	33385851	1852	1852	1852	1852	0
410	20250213	144000	33385851	1852	1852	1852	1852	0
411	20250213	143900	33385851	1852	1843	1852	1843	5
412	20250213	143800	33376618	1843	1843	1843	1843	14
413	20250213	143700	33350816	1843	1843	1843	1843	0
414	20250213	143600	33350816	1843	1843	1843	1843	0
415	20250213	143500	33350816	1843	1843	1843	1843	0
416	20250213	143400	33350816	1843	1843	1843	1843	50
417	20250213	143300	33258666	1842	1842	1842	1842	0
418	20250213	143200	33258666	1842	1842	1842	1842	0
419	20250213	143100	33258666	1842	1842	1842	1842	0
420	20250213	143000	33258666	1842	1842	1842	1842	500
421	20250213	142900	32337666	1842	1842	1842	1842	0
422	20250213	142800	32337666	1842	1842	1842	1842	0
423	20250213	142700	32337666	1842	1842	1842	1842	0
424	20250213	142600	32337666	1842	1842	1842	1842	0
425	20250213	142500	32337666	1842	1842	1842	1842	0
426	20250213	142400	32337666	1842	1842	1842	1842	0
427	20250213	142300	32337666	1842	1842	1842	1842	0
428	20250213	142200	32337666	1842	1842	1842	1842	1
429	20250213	142100	32335824	1865	1865	1865	1865	0
430	20250213	142000	32335824	1865	1865	1865	1865	0
431	20250213	141900	32335824	1865	1865	1865	1865	0
432	20250213	141800	32335824	1865	1865	1865	1865	0
433	20250213	141700	32335824	1865	1865	1865	1865	0
434	20250213	141600	32335824	1865	1865	1865	1865	0
435	20250213	141500	32335824	1865	1865	1865	1865	0
436	20250213	141400	32335824	1865	1865	1865	1865	0
437	20250213	141300	32335824	1865	1849	1865	1849	200
438	20250213	141200	31964792	1840	1840	1840	1840	0
439	20250213	141100	31964792	1840	1841	1841	1840	255
440	20250213	141000	31495392	1840	1840	1840	1840	0
441	20250213	140900	31495392	1840	1844	1844	1840	2670
442	20250213	140800	26580425	1844	1844	1844	1844	0
443	20250213	140700	26580425	1844	1844	1844	1844	0
444	20250213	140600	26580425	1844	1844	1844	1844	0
445	20250213	140500	26580425	1844	1844	1844	1844	0
446	20250213	140400	26580425	1844	1844	1844	1844	0
447	20250213	140300	26580425	1844	1844	1844	1844	0
448	20250213	140200	26580425	1844	1844	1844	1844	0
449	20250213	140100	26580425	1844	1844	1844	1844	0
450	20250213	140000	26580425	1844	1844	1844	1844	0
451	20250213	135900	26580425	1844	1844	1844	1844	0
452	20250213	135800	26580425	1844	1844	1844	1844	0
453	20250213	135700	26580425	1844	1844	1844	1844	0
454	20250213	135600	26580425	1844	1849	1849	1844	1500
455	20250213	135500	23810877	1848	1849	1849	1848	1000
456	20250213	135400	21962797	1847	1847	1847	1847	0
457	20250213	135300	21962797	1847	1847	1847	1847	0
458	20250213	135200	21962797	1847	1847	1847	1847	0
459	20250213	135100	21962797	1847	1847	1847	1847	0
460	20250213	135000	21962797	1847	1847	1847	1847	0
461	20250213	134900	21962797	1847	1847	1847	1847	0
462	20250213	134800	21962797	1847	1847	1847	1847	0
463	20250213	134700	21962797	1847	1847	1847	1847	0
464	20250213	134600	21962797	1847	1847	1847	1847	0
465	20250213	134500	21962797	1847	1847	1847	1847	0
466	20250213	134400	21962797	1847	1847	1847	1847	0
467	20250213	134300	21962797	1847	1847	1847	1847	0
468	20250213	134200	21962797	1847	1847	1847	1847	0
469	20250213	134100	21962797	1847	1847	1847	1847	0
470	20250213	134000	21962797	1847	1847	1847	1847	0
471	20250213	133900	21962797	1847	1847	1847	1847	0
472	20250213	133800	21962797	1847	1847	1847	1847	1
473	20250213	133700	21960950	1847	1847	1847	1847	0
474	20250213	133600	21960950	1847	1847	1847	1847	0
475	20250213	133500	21960950	1847	1847	1847	1847	0
476	20250213	133400	21960950	1847	1847	1847	1847	0
477	20250213	133300	21960950	1847	1847	1847	1847	39
478	20250213	133200	21888917	1847	1847	1847	1847	0
479	20250213	133100	21888917	1847	1847	1847	1847	0
480	20250213	133000	21888917	1847	1847	1847	1847	0
481	20250213	132900	21888917	1847	1847	1847	1847	0
482	20250213	132800	21888917	1847	1847	1847	1847	0
483	20250213	132700	21888917	1847	1847	1847	1847	0
484	20250213	132600	21888917	1847	1847	1847	1847	0
485	20250213	132500	21888917	1847	1847	1847	1847	0
486	20250213	132400	21888917	1847	1847	1847	1847	0
487	20250213	132300	21888917	1847	1847	1847	1847	0
488	20250213	132200	21888917	1847	1847	1847	1847	0
489	20250213	132100	21888917	1847	1847	1847	1847	0
490	20250213	132000	21888917	1847	1847	1847	1847	0
491	20250213	131900	21888917	1847	1847	1847	1847	0
492	20250213	131800	21888917	1847	1847	1847	1847	0
493	20250213	131700	21888917	1847	1847	1847	1847	0
494	20250213	131600	21888917	1847	1847	1847	1847	0
495	20250213	131500	21888917	1847	1847	1847	1847	0
496	20250213	131400	21888917	1847	1847	1847	1847	1
497	20250213	131300	21887070	1866	1866	1866	1866	0
498	20250213	131200	21887070	1866	1846	1866	1846	21
499	20250213	131100	21848022	1845	1860	1860	1845	2
500	20250213	131000	21844317	1848	1848	1848	1848	0
501	20250213	130900	21844317	1848	1852	1852	1848	804
502	20250213	130800	20357669	1862	1862	1862	1862	0
503	20250213	130700	20357669	1862	1862	1862	1862	0
504	20250213	130600	20357669	1862	1862	1862	1862	0
505	20250213	130500	20357669	1862	1862	1862	1862	0
506	20250213	130400	20357669	1862	1862	1862	1862	0
507	20250213	130300	20357669	1862	1862	1862	1862	0
508	20250213	130200	20357669	1862	1862	1862	1862	0
509	20250213	130100	20357669	1862	1862	1862	1862	0
510	20250213	130000	20357669	1862	1862	1862	1862	0
511	20250213	125900	20357669	1862	1862	1862	1862	0
512	20250213	125800	20357669	1862	1862	1862	1862	0
513	20250213	125700	20357669	1862	1862	1862	1862	0
514	20250213	125600	20357669	1862	1862	1862	1862	0
515	20250213	125500	20357669	1862	1862	1862	1862	0
516	20250213	125400	20357669	1862	1862	1862	1862	0
517	20250213	125300	20357669	1862	1862	1862	1862	0
518	20250213	125200	20357669	1862	1862	1862	1862	0
519	20250213	125100	20357669	1862	1862	1862	1862	0
520	20250213	125000	20357669	1862	1862	1862	1862	0
521	20250213	124900	20357669	1862	1862	1862	1862	0
522	20250213	124800	20357669	1862	1862	1862	1862	0
523	20250213	124700	20357669	1862	1862	1862	1862	0
524	20250213	124600	20357669	1862	1862	1862	1862	0
525	20250213	124500	20357669	1862	1862	1862	1862	1
526	20250213	124400	20355807	1865	1856	1865	1850	161
527	20250213	124300	20057890	1866	1866	1866	1866	0
528	20250213	124200	20057890	1866	1866	1866	1866	1
529	20250213	124100	20056024	1859	1859	1859	1859	0
530	20250213	124000	20056024	1859	1859	1859	1859	101
531	20250213	123900	19868265	1859	1859	1859	1859	99
532	20250213	123800	19684224	1859	1859	1859	1859	0
533	20250213	123700	19684224	1859	1859	1859	1859	0
534	20250213	123600	19684224	1859	1859	1859	1859	0
535	20250213	123500	19684224	1859	1859	1859	1859	0
536	20250213	123400	19684224	1859	1859	1859	1859	0
537	20250213	123300	19684224	1859	1859	1859	1859	0
538	20250213	123200	19684224	1859	1859	1859	1859	0
539	20250213	123100	19684224	1859	1859	1859	1859	0
540	20250213	123000	19684224	1859	1851	1859	1851	3
541	20250213	122900	19678663	1860	1860	1860	1860	0
542	20250213	122800	19678663	1860	1860	1860	1860	0
543	20250213	122700	19678663	1860	1860	1860	1860	0
544	20250213	122600	19678663	1860	1860	1860	1860	0
545	20250213	122500	19678663	1860	1860	1860	1860	0
546	20250213	122400	19678663	1860	1860	1860	1860	0
547	20250213	122300	19678663	1860	1860	1860	1860	0
548	20250213	122200	19678663	1860	1860	1860	1860	0
549	20250213	122100	19678663	1860	1860	1860	1860	0
550	20250213	122000	19678663	1860	1860	1860	1860	0
551	20250213	121900	19678663	1860	1860	1860	1860	0
552	20250213	121800	19678663	1860	1860	1860	1860	0
553	20250213	121700	19678663	1860	1860	1860	1860	0
554	20250213	121600	19678663	1860	1860	1860	1860	5
555	20250213	121500	19669363	1849	1849	1849	1849	0
556	20250213	121400	19669363	1849	1862	1862	1849	1284
557	20250213	121300	17294155	1850	1850	1850	1850	3
558	20250213	121200	17288605	1850	1850	1850	1850	0
559	20250213	121100	17288605	1850	1850	1850	1850	0
560	20250213	121000	17288605	1850	1850	1850	1850	0
561	20250213	120900	17288605	1850	1850	1850	1850	0
562	20250213	120800	17288605	1850	1850	1850	1850	0
563	20250213	120700	17288605	1850	1850	1850	1850	0
564	20250213	120600	17288605	1850	1855	1855	1850	1374
565	20250213	120500	14744310	1857	1860	1860	1857	126
566	20250213	120400	14510120	1860	1860	1860	1860	0
567	20250213	120300	14510120	1860	1860	1860	1860	0
568	20250213	120200	14510120	1860	1860	1860	1860	0
569	20250213	120100	14510120	1860	1860	1860	1860	0
570	20250213	120000	14510120	1860	1860	1860	1860	0
571	20250213	115900	14510120	1860	1860	1860	1860	0
572	20250213	115800	14510120	1860	1860	1860	1860	0
573	20250213	115700	14510120	1860	1860	1860	1860	0
574	20250213	115600	14510120	1860	1860	1860	1860	0
575	20250213	115500	14510120	1860	1860	1860	1860	0
576	20250213	115400	14510120	1860	1860	1860	1860	0
577	20250213	115300	14510120	1860	1860	1860	1860	0
578	20250213	115200	14510120	1860	1860	1860	1860	0
579	20250213	115100	14510120	1860	1860	1860	1860	0
580	20250213	115000	14510120	1860	1860	1860	1860	0
581	20250213	114900	14510120	1860	1860	1860	1860	0
582	20250213	114800	14510120	1860	1860	1860	1860	0
583	20250213	114700	14510120	1860	1860	1860	1860	4
584	20250213	114600	14502680	1866	1866	1866	1866	0
585	20250213	114500	14502680	1866	1866	1866	1866	0
586	20250213	114400	14502680	1866	1866	1866	1866	0
587	20250213	114300	14502680	1866	1866	1866	1866	0
588	20250213	114200	14502680	1866	1866	1866	1866	0
589	20250213	114100	14502680	1866	1866	1866	1866	0
590	20250213	114000	14502680	1866	1866	1866	1866	0
591	20250213	113900	14502680	1866	1866	1866	1866	0
592	20250213	113800	14502680	1866	1866	1866	1866	0
593	20250213	113700	14502680	1866	1866	1866	1866	0
594	20250213	113600	14502680	1866	1866	1866	1866	31
595	20250213	113500	14444834	1866	1866	1866	1866	0
596	20250213	113400	14444834	1866	1866	1866	1866	0
597	20250213	113300	14444834	1866	1866	1866	1866	0
598	20250213	113200	14444834	1866	1866	1866	1866	0
599	20250213	113100	14444834	1866	1866	1866	1866	0
600	20250213	113000	14444834	1866	1866	1866	1866	0
601	20250213	112900	14444834	1866	1866	1866	1866	1
602	20250213	112800	14442968	1858	1858	1858	1858	0
603	20250213	112700	14442968	1858	1858	1858	1858	0
604	20250213	112600	14442968	1858	1858	1858	1858	0
605	20250213	112500	14442968	1858	1858	1858	1858	0
606	20250213	112400	14442968	1858	1858	1858	1858	0
607	20250213	112300	14442968	1858	1858	1858	1858	0
608	20250213	112200	14442968	1858	1858	1858	1858	0
609	20250213	112100	14442968	1858	1858	1858	1858	0
610	20250213	112000	14442968	1858	1858	1858	1858	0
611	20250213	111900	14442968	1858	1858	1858	1858	0
612	20250213	111800	14442968	1858	1858	1858	1858	0
613	20250213	111700	14442968	1858	1858	1858	1858	0
614	20250213	111600	14442968	1858	1858	1858	1858	0
615	20250213	111500	14442968	1858	1858	1858	1858	0
616	20250213	111400	14442968	1858	1858	1858	1858	0
617	20250213	111300	14442968	1858	1858	1858	1858	0
618	20250213	111200	14442968	1858	1858	1858	1858	0
619	20250213	111100	14442968	1858	1858	1858	1858	0
620	20250213	111000	14442968	1858	1858	1858	1858	0
621	20250213	110900	14442968	1858	1858	1858	1858	0
622	20250213	110800	14442968	1858	1858	1858	1858	0
623	20250213	110700	14442968	1858	1858	1858	1858	0
624	20250213	110600	14442968	1858	1858	1858	1858	0
625	20250213	110500	14442968	1858	1858	1858	1858	3
626	20250213	110400	14437394	1858	1857	1858	1857	75
627	20250213	110300	14298102	1858	1858	1858	1858	0
628	20250213	110200	14298102	1858	1858	1858	1858	0
629	20250213	110100	14298102	1858	1858	1858	1858	0
630	20250213	110000	14298102	1858	1858	1858	1858	0
631	20250213	105900	14298102	1858	1858	1858	1858	0
632	20250213	105800	14298102	1858	1858	1858	1858	0
633	20250213	105700	14298102	1858	1858	1858	1858	0
634	20250213	105600	14298102	1858	1858	1858	1858	0
635	20250213	105500	14298102	1858	1858	1858	1858	0
636	20250213	105400	14298102	1858	1858	1858	1858	0
637	20250213	105300	14298102	1858	1858	1858	1858	1
638	20250213	105200	14296244	1858	1858	1858	1858	0
639	20250213	105100	14296244	1858	1858	1858	1858	0
640	20250213	105000	14296244	1858	1858	1858	1858	0
641	20250213	104900	14296244	1858	1858	1858	1858	0
642	20250213	104800	14296244	1858	1858	1858	1858	0
643	20250213	104700	14296244	1858	1858	1858	1858	0
644	20250213	104600	14296244	1858	1858	1858	1858	0
645	20250213	104500	14296244	1858	1858	1858	1858	0
646	20250213	104400	14296244	1858	1858	1858	1858	0
647	20250213	104300	14296244	1858	1858	1858	1858	0
648	20250213	104200	14296244	1858	1858	1858	1858	0
649	20250213	104100	14296244	1858	1858	1858	1858	0
650	20250213	104000	14296244	1858	1858	1858	1858	0
651	20250213	103900	14296244	1858	1858	1858	1858	0
652	20250213	103800	14296244	1858	1858	1858	1858	1308
653	20250213	103700	11865980	1858	1858	1858	1858	0
654	20250213	103600	11865980	1858	1858	1858	1858	0
655	20250213	103500	11865980	1858	1858	1858	1858	0
656	20250213	103400	11865980	1858	1868	1868	1858	2
657	20250213	103300	11862254	1868	1868	1868	1868	0
658	20250213	103200	11862254	1868	1868	1868	1868	100
659	20250213	103100	11675454	1868	1868	1868	1868	50
660	20250213	103000	11582054	1868	1868	1868	1868	0
661	20250213	102900	11582054	1868	1868	1868	1868	0
662	20250213	102800	11582054	1868	1868	1868	1868	100
663	20250213	102700	11395254	1868	1868	1868	1868	396
664	20250213	102600	10655526	1868	1868	1868	1868	0
665	20250213	102500	10655526	1868	1868	1868	1868	1340
666	20250213	102400	8152406	1868	1868	1868	1868	2
667	20250213	102300	8148670	1868	1868	1868	1868	0
668	20250213	102200	8148670	1868	1868	1868	1868	420
669	20250213	102100	7364110	1868	1868	1868	1868	0
670	20250213	102000	7364110	1868	1868	1868	1868	0
671	20250213	101900	7364110	1868	1868	1868	1868	0
672	20250213	101800	7364110	1868	1868	1868	1868	0
673	20250213	101700	7364110	1868	1868	1868	1868	0
674	20250213	101600	7364110	1868	1868	1868	1868	0
675	20250213	101500	7364110	1868	1868	1868	1868	3
676	20250213	101400	7358506	1868	1868	1868	1868	0
677	20250213	101300	7358506	1868	1868	1868	1868	0
678	20250213	101200	7358506	1868	1868	1868	1868	0
679	20250213	101100	7358506	1868	1868	1868	1868	0
680	20250213	101000	7358506	1868	1868	1868	1868	0
681	20250213	100900	7358506	1868	1868	1868	1868	0
682	20250213	100800	7358506	1868	1868	1868	1868	0
683	20250213	100700	7358506	1868	1868	1868	1868	0
684	20250213	100600	7358506	1868	1868	1868	1868	1
685	20250213	100500	7356638	1855	1855	1855	1855	0
686	20250213	100400	7356638	1855	1855	1855	1855	0
687	20250213	100300	7356638	1855	1853	1855	1852	522
688	20250213	100200	6388646	1869	1862	1869	1862	1594
689	20250213	100100	3411199	1850	1850	1850	1850	0
690	20250213	100000	3411199	1850	1850	1850	1850	0
691	20250213	095900	3411199	1850	1850	1850	1850	0
692	20250213	095800	3411199	1850	1850	1850	1850	3
693	20250213	095700	3405649	1867	1867	1867	1867	0
694	20250213	095600	3405649	1867	1867	1867	1867	0
695	20250213	095500	3405649	1867	1867	1867	1867	0
696	20250213	095400	3405649	1867	1867	1867	1867	0
697	20250213	095300	3405649	1867	1867	1867	1867	0
698	20250213	095200	3405649	1867	1867	1867	1867	0
699	20250213	095100	3405649	1867	1867	1867	1867	0
700	20250213	095000	3405649	1867	1867	1867	1867	0
701	20250213	094900	3405649	1867	1867	1867	1867	0
702	20250213	094800	3405649	1867	1867	1867	1867	0
703	20250213	094700	3405649	1867	1867	1867	1867	0
704	20250213	094600	3405649	1867	1867	1867	1867	0
705	20250213	094500	3405649	1867	1867	1867	1867	0
706	20250213	094400	3405649	1867	1867	1867	1867	5
707	20250213	094300	3396314	1867	1867	1867	1867	10
708	20250213	094200	3377644	1855	1855	1855	1855	0
709	20250213	094100	3377644	1855	1855	1855	1855	0
710	20250213	094000	3377644	1855	1855	1855	1855	0
711	20250213	093900	3377644	1855	1855	1855	1855	0
712	20250213	093800	3377644	1855	1855	1855	1855	0
713	20250213	093700	3377644	1855	1855	1855	1855	0
714	20250213	093600	3377644	1855	1855	1855	1855	0
715	20250213	093500	3377644	1855	1855	1855	1855	0
716	20250213	093400	3377644	1855	1855	1855	1855	0
717	20250213	093300	3377644	1855	1855	1855	1855	0
718	20250213	093200	3377644	1855	1855	1855	1855	0
719	20250213	093100	3377644	1855	1855	1855	1855	0
720	20250213	093000	3377644	1855	1855	1855	1855	0
721	20250213	092900	3377644	1855	1855	1855	1855	0
722	20250213	092800	3377644	1855	1855	1855	1855	557
723	20250213	092700	2344409	1845	1845	1845	1845	0
724	20250213	092600	2344409	1845	1845	1845	1845	50
725	20250213	092500	2252159	1849	1850	1850	1849	103
726	20250213	092400	2061662	1851	1852	1852	1851	2
727	20250213	092300	2057959	1853	1853	1853	1853	0
728	20250213	092200	2057959	1853	1853	1853	1853	0
729	20250213	092100	2057959	1853	1853	1853	1853	0
730	20250213	092000	2057959	1853	1853	1853	1853	0
731	20250213	091900	2057959	1853	1853	1853	1853	15
732	20250213	091800	2030164	1870	1870	1870	1870	1
733	20250213	091700	2028294	1860	1861	1861	1860	152
734	20250213	091600	1745573	1860	1860	1860	1860	0
735	20250213	091500	1745573	1860	1860	1860	1860	0
736	20250213	091400	1745573	1860	1860	1860	1860	0
737	20250213	091300	1745573	1860	1860	1860	1860	0
738	20250213	091200	1745573	1860	1860	1860	1860	0
739	20250213	091100	1745573	1860	1860	1860	1860	0
740	20250213	091000	1745573	1860	1860	1860	1860	0
741	20250213	090900	1745573	1860	1860	1860	1860	0
742	20250213	090800	1745573	1860	1860	1860	1860	0
743	20250213	090700	1745573	1860	1860	1860	1860	0
744	20250213	090600	1745573	1860	1860	1860	1860	0
745	20250213	090500	1745573	1860	1860	1860	1860	50
746	20250213	090400	1652573	1849	1849	1849	1849	48
747	20250213	090300	1563821	1849	1849	1849	1849	445
748	20250213	090200	741016	1850	1850	1850	1850	199
749	20250213	090100	372866	1866	1866	1866	1866	1
750	20250213	090000	371000	1855	1855	1855	1855	200