KissMeData/069460/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	195000	135715010	1162	1162	1162	1162	9275
3	20250211	194900	135715010	1162	1162	1162	1162	0
4	20250211	194800	135715010	1162	1162	1162	1162	0
5	20250211	194700	135715010	1162	1162	1162	1162	0
6	20250211	194600	135715010	1162	1162	1162	1162	0
7	20250211	194500	135715010	1162	1162	1162	1162	0
8	20250211	194400	135715010	1162	1162	1162	1162	0
9	20250211	194300	135715010	1162	1162	1162	1162	0
10	20250211	194200	135715010	1162	1162	1162	1162	0
11	20250211	194100	135715010	1162	1162	1162	1162	0
12	20250211	194000	135715010	1162	1162	1162	1162	0
13	20250211	193900	135715010	1162	1162	1162	1162	0
14	20250211	193800	135715010	1162	1162	1162	1162	0
15	20250211	193700	135715010	1162	1162	1162	1162	0
16	20250211	193600	135715010	1162	1162	1162	1162	0
17	20250211	193500	135715010	1162	1162	1162	1162	0
18	20250211	193400	135715010	1162	1162	1162	1162	0
19	20250211	193300	135715010	1162	1162	1162	1162	0
20	20250211	193200	135715010	1162	1162	1162	1162	0
21	20250211	193100	135715010	1162	1162	1162	1162	0
22	20250211	193000	135715010	1162	1162	1162	1162	0
23	20250211	192900	135715010	1162	1162	1162	1162	0
24	20250211	192800	135715010	1162	1162	1162	1162	0
25	20250211	192700	135715010	1162	1162	1162	1162	0
26	20250211	192600	135715010	1162	1162	1162	1162	0
27	20250211	192500	135715010	1162	1162	1162	1162	0
28	20250211	192400	135715010	1162	1162	1162	1162	0
29	20250211	192300	135715010	1162	1162	1162	1162	0
30	20250211	192200	135715010	1162	1162	1162	1162	0
31	20250211	192100	135715010	1162	1162	1162	1162	0
32	20250211	192000	135715010	1162	1162	1162	1162	9275
33	20250211	191900	135715010	1162	1162	1162	1162	0
34	20250211	191800	135715010	1162	1162	1162	1162	0
35	20250211	191700	135715010	1162	1162	1162	1162	0
36	20250211	191600	135715010	1162	1162	1162	1162	0
37	20250211	191500	135715010	1162	1162	1162	1162	0
38	20250211	191400	135715010	1162	1162	1162	1162	0
39	20250211	191300	135715010	1162	1162	1162	1162	0
40	20250211	191200	135715010	1162	1162	1162	1162	0
41	20250211	191100	135715010	1162	1162	1162	1162	0
42	20250211	191000	135715010	1162	1162	1162	1162	0
43	20250211	190900	135715010	1162	1162	1162	1162	0
44	20250211	190800	135715010	1162	1162	1162	1162	0
45	20250211	190700	135715010	1162	1162	1162	1162	0
46	20250211	190600	135715010	1162	1162	1162	1162	0
47	20250211	190500	135715010	1162	1162	1162	1162	0
48	20250211	190400	135715010	1162	1162	1162	1162	0
49	20250211	190300	135715010	1162	1162	1162	1162	0
50	20250211	190200	135715010	1162	1162	1162	1162	0
51	20250211	190100	135715010	1162	1162	1162	1162	0
52	20250211	190000	135715010	1162	1162	1162	1162	0
53	20250211	185900	135715010	1162	1162	1162	1162	0
54	20250211	185800	135715010	1162	1162	1162	1162	0
55	20250211	185700	135715010	1162	1162	1162	1162	0
56	20250211	185600	135715010	1162	1162	1162	1162	0
57	20250211	185500	135715010	1162	1162	1162	1162	0
58	20250211	185400	135715010	1162	1162	1162	1162	0
59	20250211	185300	135715010	1162	1162	1162	1162	0
60	20250211	185200	135715010	1162	1162	1162	1162	0
61	20250211	185100	135715010	1162	1162	1162	1162	0
62	20250211	185000	135715010	1162	1162	1162	1162	9275
63	20250211	184900	135715010	1162	1162	1162	1162	0
64	20250211	184800	135715010	1162	1162	1162	1162	0
65	20250211	184700	135715010	1162	1162	1162	1162	0
66	20250211	184600	135715010	1162	1162	1162	1162	0
67	20250211	184500	135715010	1162	1162	1162	1162	0
68	20250211	184400	135715010	1162	1162	1162	1162	0
69	20250211	184300	135715010	1162	1162	1162	1162	0
70	20250211	184200	135715010	1162	1162	1162	1162	0
71	20250211	184100	135715010	1162	1162	1162	1162	0
72	20250211	184000	135715010	1162	1162	1162	1162	0
73	20250211	183900	135715010	1162	1162	1162	1162	0
74	20250211	183800	135715010	1162	1162	1162	1162	0
75	20250211	183700	135715010	1162	1162	1162	1162	0
76	20250211	183600	135715010	1162	1162	1162	1162	0
77	20250211	183500	135715010	1162	1162	1162	1162	0
78	20250211	183400	135715010	1162	1162	1162	1162	0
79	20250211	183300	135715010	1162	1162	1162	1162	0
80	20250211	183200	135715010	1162	1162	1162	1162	0
81	20250211	183100	135715010	1162	1162	1162	1162	0
82	20250211	183000	135715010	1162	1162	1162	1162	0
83	20250211	182900	135715010	1162	1162	1162	1162	0
84	20250211	182800	135715010	1162	1162	1162	1162	0
85	20250211	182700	135715010	1162	1162	1162	1162	0
86	20250211	182600	135715010	1162	1162	1162	1162	0
87	20250211	182500	135715010	1162	1162	1162	1162	0
88	20250211	182400	135715010	1162	1162	1162	1162	0
89	20250211	182300	135715010	1162	1162	1162	1162	0
90	20250211	182200	135715010	1162	1162	1162	1162	0
91	20250211	182100	135715010	1162	1162	1162	1162	0
92	20250211	182000	135715010	1162	1162	1162	1162	9275
93	20250211	181900	135715010	1162	1162	1162	1162	0
94	20250211	181800	135715010	1162	1162	1162	1162	0
95	20250211	181700	135715010	1162	1162	1162	1162	0
96	20250211	181600	135715010	1162	1162	1162	1162	0
97	20250211	181500	135715010	1162	1162	1162	1162	0
98	20250211	181400	135715010	1162	1162	1162	1162	0
99	20250211	181300	135715010	1162	1162	1162	1162	0
100	20250211	181200	135715010	1162	1162	1162	1162	0
101	20250211	181100	135715010	1162	1162	1162	1162	0
102	20250211	181000	135715010	1162	1162	1162	1162	0
103	20250211	180900	135715010	1162	1162	1162	1162	0
104	20250211	180800	135715010	1162	1162	1162	1162	0
105	20250211	180700	135715010	1162	1162	1162	1162	0
106	20250211	180600	135715010	1162	1162	1162	1162	0
107	20250211	180500	135715010	1162	1162	1162	1162	0
108	20250211	180400	135715010	1162	1162	1162	1162	0
109	20250211	180300	135715010	1162	1162	1162	1162	0
110	20250211	180200	135715010	1162	1162	1162	1162	0
111	20250211	180100	135715010	1162	1162	1162	1162	0
112	20250211	180000	135715010	1162	1162	1162	1162	0
113	20250211	175900	135715010	1162	1162	1162	1162	0
114	20250211	175800	135715010	1162	1162	1162	1162	0
115	20250211	175700	135715010	1162	1162	1162	1162	0
116	20250211	175600	135715010	1162	1162	1162	1162	0
117	20250211	175500	135715010	1162	1162	1162	1162	0
118	20250211	175400	135715010	1162	1162	1162	1162	0
119	20250211	175300	135715010	1162	1162	1162	1162	0
120	20250211	175200	135715010	1162	1162	1162	1162	0
121	20250211	175100	135715010	1162	1162	1162	1162	0
122	20250211	175000	135715010	1162	1162	1162	1162	9275
123	20250211	174900	135715010	1162	1162	1162	1162	0
124	20250211	174800	135715010	1162	1162	1162	1162	0
125	20250211	174700	135715010	1162	1162	1162	1162	0
126	20250211	174600	135715010	1162	1162	1162	1162	0
127	20250211	174500	135715010	1162	1162	1162	1162	0
128	20250211	174400	135715010	1162	1162	1162	1162	0
129	20250211	174300	135715010	1162	1162	1162	1162	0
130	20250211	174200	135715010	1162	1162	1162	1162	0
131	20250211	174100	135715010	1162	1162	1162	1162	0
132	20250211	174000	135715010	1162	1162	1162	1162	0
133	20250211	173900	135715010	1162	1162	1162	1162	0
134	20250211	173800	135715010	1162	1162	1162	1162	0
135	20250211	173700	135715010	1162	1162	1162	1162	0
136	20250211	173600	135715010	1162	1162	1162	1162	0
137	20250211	173500	135715010	1162	1162	1162	1162	0
138	20250211	173400	135715010	1162	1162	1162	1162	0
139	20250211	173300	135715010	1162	1162	1162	1162	0
140	20250211	173200	135715010	1162	1162	1162	1162	0
141	20250211	173100	135715010	1162	1162	1162	1162	0
142	20250211	173000	135715010	1162	1162	1162	1162	0
143	20250211	172900	135715010	1162	1162	1162	1162	0
144	20250211	172800	135715010	1162	1162	1162	1162	0
145	20250211	172700	135715010	1162	1162	1162	1162	0
146	20250211	172600	135715010	1162	1162	1162	1162	0
147	20250211	172500	135715010	1162	1162	1162	1162	0
148	20250211	172400	135715010	1162	1162	1162	1162	0
149	20250211	172300	135715010	1162	1162	1162	1162	0
150	20250211	172200	135715010	1162	1162	1162	1162	0
151	20250211	172100	135715010	1162	1162	1162	1162	0
152	20250211	172000	135715010	1162	1162	1162	1162	9275
153	20250211	171900	135715010	1162	1162	1162	1162	0
154	20250211	171800	135715010	1162	1162	1162	1162	0
155	20250211	171700	135715010	1162	1162	1162	1162	0
156	20250211	171600	135715010	1162	1162	1162	1162	0
157	20250211	171500	135715010	1162	1162	1162	1162	0
158	20250211	171400	135715010	1162	1162	1162	1162	0
159	20250211	171300	135715010	1162	1162	1162	1162	0
160	20250211	171200	135715010	1162	1162	1162	1162	0
161	20250211	171100	135715010	1162	1162	1162	1162	0
162	20250211	171000	135715010	1162	1162	1162	1162	0
163	20250211	170900	135715010	1162	1162	1162	1162	0
164	20250211	170800	135715010	1162	1162	1162	1162	0
165	20250211	170700	135715010	1162	1162	1162	1162	0
166	20250211	170600	135715010	1162	1162	1162	1162	0
167	20250211	170500	135715010	1162	1162	1162	1162	0
168	20250211	170400	135715010	1162	1162	1162	1162	0
169	20250211	170300	135715010	1162	1162	1162	1162	0
170	20250211	170200	135715010	1162	1162	1162	1162	0
171	20250211	170100	135715010	1162	1162	1162	1162	0
172	20250211	170000	135715010	1162	1162	1162	1162	0
173	20250211	165900	135715010	1162	1162	1162	1162	0
174	20250211	165800	135715010	1162	1162	1162	1162	0
175	20250211	165700	135715010	1162	1162	1162	1162	0
176	20250211	165600	135715010	1162	1162	1162	1162	0
177	20250211	165500	135715010	1162	1162	1162	1162	0
178	20250211	165400	135715010	1162	1162	1162	1162	0
179	20250211	165300	135715010	1162	1162	1162	1162	0
180	20250211	165200	135715010	1162	1162	1162	1162	0
181	20250211	165100	135715010	1162	1162	1162	1162	0
182	20250211	165000	135715010	1162	1162	1162	1162	9275
183	20250211	164900	135715010	1162	1162	1162	1162	0
184	20250211	164800	135715010	1162	1162	1162	1162	0
185	20250211	164700	135715010	1162	1162	1162	1162	0
186	20250211	164600	135715010	1162	1162	1162	1162	0
187	20250211	164500	135715010	1162	1162	1162	1162	0
188	20250211	164400	135715010	1162	1162	1162	1162	0
189	20250211	164300	135715010	1162	1162	1162	1162	0
190	20250211	164200	135715010	1162	1162	1162	1162	0
191	20250211	164100	135715010	1162	1162	1162	1162	0
192	20250211	164000	135715010	1162	1162	1162	1162	0
193	20250211	163900	135715010	1162	1162	1162	1162	0
194	20250211	163800	135715010	1162	1162	1162	1162	0
195	20250211	163700	135715010	1162	1162	1162	1162	0
196	20250211	163600	135715010	1162	1162	1162	1162	0
197	20250211	163500	135715010	1162	1162	1162	1162	0
198	20250211	163400	135715010	1162	1162	1162	1162	0
199	20250211	163300	135715010	1162	1162	1162	1162	0
200	20250211	163200	135715010	1162	1162	1162	1162	0
201	20250211	163100	135715010	1162	1162	1162	1162	0
202	20250211	163000	135715010	1162	1162	1162	1162	0
203	20250211	162900	135715010	1162	1162	1162	1162	0
204	20250211	162800	135715010	1162	1162	1162	1162	0
205	20250211	162700	135715010	1162	1162	1162	1162	0
206	20250211	162600	135715010	1162	1162	1162	1162	0
207	20250211	162500	135715010	1162	1162	1162	1162	0
208	20250211	162400	135715010	1162	1162	1162	1162	0
209	20250211	162300	135715010	1162	1162	1162	1162	0
210	20250211	162200	135715010	1162	1162	1162	1162	0
211	20250211	162100	135715010	1162	1162	1162	1162	0
212	20250211	162000	135715010	1162	1162	1162	1162	9275
213	20250211	161900	135715010	1162	1162	1162	1162	0
214	20250211	161800	135715010	1162	1162	1162	1162	0
215	20250211	161700	135715010	1162	1162	1162	1162	0
216	20250211	161600	135715010	1162	1162	1162	1162	0
217	20250211	161500	135715010	1162	1162	1162	1162	0
218	20250211	161400	135715010	1162	1162	1162	1162	0
219	20250211	161300	135715010	1162	1162	1162	1162	0
220	20250211	161200	135715010	1162	1162	1162	1162	0
221	20250211	161100	135715010	1162	1162	1162	1162	0
222	20250211	161000	135715010	1162	1162	1162	1162	0
223	20250211	160900	135715010	1162	1162	1162	1162	0
224	20250211	160800	135715010	1162	1162	1162	1162	0
225	20250211	160700	135715010	1162	1162	1162	1162	0
226	20250211	160600	135715010	1162	1162	1162	1162	0
227	20250211	160500	135715010	1162	1162	1162	1162	0
228	20250211	160400	135715010	1162	1162	1162	1162	0
229	20250211	160300	135715010	1162	1162	1162	1162	0
230	20250211	160200	135715010	1162	1162	1162	1162	0
231	20250211	160100	135715010	1162	1162	1162	1162	0
232	20250211	160000	135715010	1162	1162	1162	1162	0
233	20250211	155900	135715010	1162	1162	1162	1162	0
234	20250211	155800	135715010	1162	1162	1162	1162	0
235	20250211	155700	135715010	1162	1162	1162	1162	0
236	20250211	155600	135715010	1162	1162	1162	1162	0
237	20250211	155500	135715010	1162	1162	1162	1162	0
238	20250211	155400	135715010	1162	1162	1162	1162	0
239	20250211	155300	135715010	1162	1162	1162	1162	0
240	20250211	155200	135715010	1162	1162	1162	1162	0
241	20250211	155100	135715010	1162	1162	1162	1162	0
242	20250211	155000	135715010	1162	1162	1162	1162	9275
243	20250211	154900	135715010	1162	1162	1162	1162	0
244	20250211	154800	135715010	1162	1162	1162	1162	0
245	20250211	154700	135715010	1162	1162	1162	1162	0
246	20250211	154600	135715010	1162	1162	1162	1162	0
247	20250211	154500	135715010	1162	1162	1162	1162	0
248	20250211	154400	135715010	1162	1162	1162	1162	0
249	20250211	154300	135715010	1162	1162	1162	1162	0
250	20250211	154200	135715010	1162	1162	1162	1162	0
251	20250211	154100	135715010	1162	1162	1162	1162	0
252	20250211	154000	135715010	1162	1162	1162	1162	0
253	20250211	153900	135715010	1162	1162	1162	1162	0
254	20250211	153800	135715010	1162	1162	1162	1162	0
255	20250211	153700	135715010	1162	1162	1162	1162	0
256	20250211	153600	135715010	1162	1162	1162	1162	0
257	20250211	153500	135715010	1162	1162	1162	1162	0
258	20250211	153400	135715010	1162	1162	1162	1162	0
259	20250211	153300	135715010	1162	1162	1162	1162	0
260	20250211	153200	135715010	1162	1162	1162	1162	0
261	20250211	153100	135715010	1162	1162	1162	1162	0
262	20250211	153000	135715010	1162	1162	1162	1162	9275
263	20250211	152900	124937460	1162	1162	1162	1162	0
264	20250211	152800	124937460	1162	1162	1162	1162	0
265	20250211	152700	124937460	1162	1162	1162	1162	0
266	20250211	152600	124937460	1162	1162	1162	1162	0
267	20250211	152500	124937460	1162	1162	1162	1162	0
268	20250211	152400	124937460	1162	1162	1162	1162	0
269	20250211	152300	124937460	1162	1162	1162	1162	0
270	20250211	152200	124937460	1162	1162	1162	1162	0
271	20250211	152100	124937460	1162	1162	1162	1162	0
272	20250211	152000	124937460	1162	1162	1162	1162	0
273	20250211	151900	124937460	1162	1149	1162	1149	4665
274	20250211	151800	119519040	1162	1160	1162	1160	1012
275	20250211	151700	118343402	1162	1162	1162	1162	13
276	20250211	151600	118328296	1161	1161	1162	1161	2000
277	20250211	151500	116006149	1161	1161	1161	1161	35
278	20250211	151400	115965514	1162	1150	1162	1150	8524
279	20250211	151300	106121922	1148	1148	1148	1148	0
280	20250211	151200	106121922	1148	1148	1148	1148	2000
281	20250211	151100	103825922	1148	1148	1148	1148	0
282	20250211	151000	103825922	1148	1150	1150	1148	6550
283	20250211	150900	96299501	1147	1147	1147	1147	0
284	20250211	150800	96299501	1147	1147	1147	1147	0
285	20250211	150700	96299501	1147	1147	1147	1147	53
286	20250211	150600	96238710	1147	1147	1147	1147	30
287	20250211	150500	96204300	1153	1153	1153	1153	7
288	20250211	150400	96196229	1153	1153	1153	1153	0
289	20250211	150300	96196229	1153	1153	1153	1153	0
290	20250211	150200	96196229	1153	1147	1153	1147	9
291	20250211	150100	96185900	1146	1152	1152	1146	9695
292	20250211	150000	85056969	1154	1154	1154	1154	1740
293	20250211	145900	83049009	1154	1154	1154	1154	0
294	20250211	145800	83049009	1154	1154	1154	1154	0
295	20250211	145700	83049009	1154	1154	1154	1154	0
296	20250211	145600	83049009	1154	1154	1154	1154	0
297	20250211	145500	83049009	1154	1154	1154	1154	28
298	20250211	145400	83016697	1152	1152	1152	1152	0
299	20250211	145300	83016697	1152	1152	1152	1152	0
300	20250211	145200	83016697	1152	1152	1152	1152	0
301	20250211	145100	83016697	1152	1152	1152	1152	0
302	20250211	145000	83016697	1152	1152	1152	1152	0
303	20250211	144900	83016697	1152	1152	1152	1152	0
304	20250211	144800	83016697	1152	1152	1152	1152	0
305	20250211	144700	83016697	1152	1152	1152	1152	0
306	20250211	144600	83016697	1152	1152	1152	1152	0
307	20250211	144500	83016697	1152	1152	1152	1152	0
308	20250211	144400	83016697	1152	1152	1152	1152	0
309	20250211	144300	83016697	1152	1152	1152	1152	0
310	20250211	144200	83016697	1152	1152	1152	1152	0
311	20250211	144100	83016697	1152	1152	1152	1152	0
312	20250211	144000	83016697	1152	1152	1152	1152	0
313	20250211	143900	83016697	1152	1152	1152	1152	0
314	20250211	143800	83016697	1152	1152	1152	1152	0
315	20250211	143700	83016697	1152	1152	1152	1152	0
316	20250211	143600	83016697	1152	1152	1152	1152	0
317	20250211	143500	83016697	1152	1152	1152	1152	0
318	20250211	143400	83016697	1152	1152	1152	1152	0
319	20250211	143300	83016697	1152	1152	1152	1152	7
320	20250211	143200	83008633	1154	1154	1154	1154	0
321	20250211	143100	83008633	1154	1154	1154	1154	0
322	20250211	143000	83008633	1154	1154	1154	1154	0
323	20250211	142900	83008633	1154	1154	1154	1154	0
324	20250211	142800	83008633	1154	1154	1154	1154	0
325	20250211	142700	83008633	1154	1154	1154	1154	0
326	20250211	142600	83008633	1154	1154	1154	1154	0
327	20250211	142500	83008633	1154	1154	1154	1154	200
328	20250211	142400	82777833	1154	1154	1154	1154	300
329	20250211	142300	82431633	1154	1154	1154	1154	0
330	20250211	142200	82431633	1154	1154	1154	1154	0
331	20250211	142100	82431633	1154	1154	1154	1154	0
332	20250211	142000	82431633	1154	1154	1154	1154	0
333	20250211	141900	82431633	1154	1154	1154	1154	0
334	20250211	141800	82431633	1154	1154	1154	1154	0
335	20250211	141700	82431633	1154	1150	1154	1150	1170
336	20250211	141600	81085673	1154	1154	1154	1154	149
337	20250211	141500	80913727	1154	1154	1154	1154	0
338	20250211	141400	80913727	1154	1154	1154	1154	0
339	20250211	141300	80913727	1154	1154	1154	1154	0
340	20250211	141200	80913727	1154	1153	1154	1153	19
341	20250211	141100	80891819	1153	1153	1153	1153	0
342	20250211	141000	80891819	1153	1153	1153	1153	0
343	20250211	140900	80891819	1153	1153	1153	1153	0
344	20250211	140800	80891819	1153	1153	1153	1153	0
345	20250211	140700	80891819	1153	1153	1153	1153	0
346	20250211	140600	80891819	1153	1153	1153	1153	0
347	20250211	140500	80891819	1153	1153	1153	1153	0
348	20250211	140400	80891819	1153	1153	1153	1153	0
349	20250211	140300	80891819	1153	1153	1153	1153	0
350	20250211	140200	80891819	1153	1153	1153	1153	0
351	20250211	140100	80891819	1153	1153	1153	1153	0
352	20250211	140000	80891819	1153	1153	1153	1153	0
353	20250211	135900	80891819	1153	1153	1153	1153	0
354	20250211	135800	80891819	1153	1153	1153	1153	0
355	20250211	135700	80891819	1153	1153	1153	1153	0
356	20250211	135600	80891819	1153	1153	1153	1153	0
357	20250211	135500	80891819	1153	1153	1153	1153	0
358	20250211	135400	80891819	1153	1153	1153	1153	0
359	20250211	135300	80891819	1153	1153	1153	1153	12
360	20250211	135200	80877983	1150	1150	1150	1150	0
361	20250211	135100	80877983	1150	1150	1150	1150	2074
362	20250211	135000	78492883	1153	1153	1153	1153	0
363	20250211	134900	78492883	1153	1153	1153	1153	253
364	20250211	134800	78201174	1153	1153	1153	1153	0
365	20250211	134700	78201174	1153	1153	1153	1153	249
366	20250211	134600	77914077	1154	1154	1154	1154	0
367	20250211	134500	77914077	1154	1154	1154	1154	0
368	20250211	134400	77914077	1154	1154	1154	1154	0
369	20250211	134300	77914077	1154	1154	1154	1154	0
370	20250211	134200	77914077	1154	1154	1154	1154	177
371	20250211	134100	77709819	1154	1153	1154	1153	2216
372	20250211	134000	75152771	1153	1153	1153	1153	2000
373	20250211	133900	72846771	1153	1151	1153	1151	2767
374	20250211	133800	69659550	1151	1151	1151	1151	0
375	20250211	133700	69659550	1151	1151	1151	1151	0
376	20250211	133600	69659550	1151	1151	1151	1151	0
377	20250211	133500	69659550	1151	1151	1151	1151	0
378	20250211	133400	69659550	1151	1151	1151	1151	0
379	20250211	133300	69659550	1151	1151	1151	1151	0
380	20250211	133200	69659550	1151	1151	1151	1151	0
381	20250211	133100	69659550	1151	1151	1151	1151	0
382	20250211	133000	69659550	1151	1151	1151	1151	0
383	20250211	132900	69659550	1151	1151	1151	1151	0
384	20250211	132800	69659550	1151	1151	1151	1151	0
385	20250211	132700	69659550	1151	1151	1151	1151	0
386	20250211	132600	69659550	1151	1151	1151	1151	0
387	20250211	132500	69659550	1151	1151	1151	1151	86
388	20250211	132400	69560564	1151	1151	1151	1151	0
389	20250211	132300	69560564	1151	1151	1151	1151	0
390	20250211	132200	69560564	1151	1151	1151	1151	0
391	20250211	132100	69560564	1151	1151	1151	1151	0
392	20250211	132000	69560564	1151	1151	1151	1151	633
393	20250211	131900	68831981	1151	1151	1151	1151	230
394	20250211	131800	68567251	1151	1151	1151	1151	4
395	20250211	131700	68562647	1151	1151	1151	1151	0
396	20250211	131600	68562647	1151	1151	1151	1151	0
397	20250211	131500	68562647	1151	1151	1151	1151	125
398	20250211	131400	68418772	1147	1147	1147	1147	0
399	20250211	131300	68418772	1147	1147	1147	1147	0
400	20250211	131200	68418772	1147	1147	1147	1147	0
401	20250211	131100	68418772	1147	1147	1147	1147	0
402	20250211	131000	68418772	1147	1147	1147	1147	0
403	20250211	130900	68418772	1147	1147	1147	1146	5093
404	20250211	130800	62580295	1146	1146	1146	1146	0
405	20250211	130700	62580295	1146	1146	1146	1146	0
406	20250211	130600	62580295	1146	1146	1146	1146	0
407	20250211	130500	62580295	1146	1146	1146	1146	0
408	20250211	130400	62580295	1146	1146	1146	1146	0
409	20250211	130300	62580295	1146	1146	1146	1146	0
410	20250211	130200	62580295	1146	1146	1146	1146	0
411	20250211	130100	62580295	1146	1146	1146	1146	0
412	20250211	130000	62580295	1146	1146	1146	1146	0
413	20250211	125900	62580295	1146	1146	1146	1146	0
414	20250211	125800	62580295	1146	1146	1146	1146	0
415	20250211	125700	62580295	1146	1146	1146	1146	0
416	20250211	125600	62580295	1146	1151	1151	1146	4541
417	20250211	125500	57371438	1151	1151	1151	1151	0
418	20250211	125400	57371438	1151	1151	1151	1151	0
419	20250211	125300	57371438	1151	1151	1151	1151	0
420	20250211	125200	57371438	1151	1151	1151	1151	0
421	20250211	125100	57371438	1151	1151	1151	1151	0
422	20250211	125000	57371438	1151	1151	1151	1151	0
423	20250211	124900	57371438	1151	1151	1151	1151	0
424	20250211	124800	57371438	1151	1151	1151	1151	0
425	20250211	124700	57371438	1151	1151	1151	1151	0
426	20250211	124600	57371438	1151	1151	1151	1151	0
427	20250211	124500	57371438	1151	1151	1151	1151	0
428	20250211	124400	57371438	1151	1151	1151	1151	0
429	20250211	124300	57371438	1151	1151	1151	1151	1
430	20250211	124200	57370287	1147	1147	1147	1147	2
431	20250211	124100	57367993	1151	1151	1151	1151	1000
432	20250211	124000	56216993	1151	1151	1151	1151	0
433	20250211	123900	56216993	1151	1151	1151	1151	0
434	20250211	123800	56216993	1151	1151	1151	1151	0
435	20250211	123700	56216993	1151	1151	1151	1151	0
436	20250211	123600	56216993	1151	1151	1151	1151	0
437	20250211	123500	56216993	1151	1151	1151	1151	0
438	20250211	123400	56216993	1151	1151	1151	1151	0
439	20250211	123300	56216993	1151	1151	1151	1151	0
440	20250211	123200	56216993	1151	1151	1151	1151	0
441	20250211	123100	56216993	1151	1151	1151	1151	0
442	20250211	123000	56216993	1151	1151	1151	1151	0
443	20250211	122900	56216993	1151	1151	1151	1151	0
444	20250211	122800	56216993	1151	1151	1151	1151	0
445	20250211	122700	56216993	1151	1151	1151	1151	173
446	20250211	122600	56017870	1151	1151	1151	1151	0
447	20250211	122500	56017870	1151	1151	1151	1151	0
448	20250211	122400	56017870	1151	1151	1151	1151	0
449	20250211	122300	56017870	1151	1151	1151	1151	0
450	20250211	122200	56017870	1151	1151	1151	1151	0
451	20250211	122100	56017870	1151	1151	1151	1151	0
452	20250211	122000	56017870	1151	1151	1151	1151	0
453	20250211	121900	56017870	1151	1151	1151	1151	140
454	20250211	121800	55856730	1151	1151	1151	1151	0
455	20250211	121700	55856730	1151	1151	1151	1151	0
456	20250211	121600	55856730	1151	1151	1151	1151	0
457	20250211	121500	55856730	1151	1151	1151	1151	0
458	20250211	121400	55856730	1151	1151	1151	1151	0
459	20250211	121300	55856730	1151	1151	1151	1151	0
460	20250211	121200	55856730	1151	1151	1151	1151	0
461	20250211	121100	55856730	1151	1151	1151	1151	0
462	20250211	121000	55856730	1151	1146	1151	1146	32
463	20250211	120900	55819973	1148	1148	1148	1148	0
464	20250211	120800	55819973	1148	1148	1148	1148	1
465	20250211	120700	55818825	1148	1148	1148	1148	0
466	20250211	120600	55818825	1148	1148	1148	1148	0
467	20250211	120500	55818825	1148	1148	1148	1148	0
468	20250211	120400	55818825	1148	1148	1148	1148	0
469	20250211	120300	55818825	1148	1148	1148	1148	1000
470	20250211	120200	54670825	1149	1149	1149	1149	0
471	20250211	120100	54670825	1149	1149	1149	1149	0
472	20250211	120000	54670825	1149	1149	1149	1149	0
473	20250211	115900	54670825	1149	1149	1149	1149	0
474	20250211	115800	54670825	1149	1149	1149	1149	103
475	20250211	115700	54552478	1151	1151	1151	1151	0
476	20250211	115600	54552478	1151	1151	1151	1151	0
477	20250211	115500	54552478	1151	1151	1151	1151	0
478	20250211	115400	54552478	1151	1151	1151	1151	0
479	20250211	115300	54552478	1151	1151	1151	1151	0
480	20250211	115200	54552478	1151	1151	1151	1151	0
481	20250211	115100	54552478	1151	1151	1151	1151	0
482	20250211	115000	54552478	1151	1151	1151	1151	0
483	20250211	114900	54552478	1151	1151	1151	1151	1826
484	20250211	114800	52450752	1150	1150	1150	1150	0
485	20250211	114700	52450752	1150	1150	1150	1150	0
486	20250211	114600	52450752	1150	1150	1150	1150	200
487	20250211	114500	52220752	1148	1148	1148	1148	0
488	20250211	114400	52220752	1148	1148	1148	1148	100
489	20250211	114300	52105952	1148	1151	1151	1148	3214
490	20250211	114200	48414570	1151	1151	1151	1151	0
491	20250211	114100	48414570	1151	1151	1151	1151	0
492	20250211	114000	48414570	1151	1151	1151	1151	188
493	20250211	113900	48198182	1151	1151	1151	1151	0
494	20250211	113800	48198182	1151	1151	1151	1151	10
495	20250211	113700	48186672	1151	1151	1151	1151	0
496	20250211	113600	48186672	1151	1149	1151	1149	1465
497	20250211	113500	46502033	1151	1150	1151	1150	144
498	20250211	113400	46336308	1150	1150	1150	1150	0
499	20250211	113300	46336308	1150	1150	1150	1150	869
500	20250211	113200	45336958	1150	1150	1150	1150	100
501	20250211	113100	45221958	1150	1150	1150	1150	10
502	20250211	113000	45210458	1150	1150	1150	1150	0
503	20250211	112900	45210458	1150	1150	1150	1150	0
504	20250211	112800	45210458	1150	1150	1150	1150	1
505	20250211	112700	45209308	1150	1150	1150	1150	1
506	20250211	112600	45208158	1150	1150	1150	1150	1000
507	20250211	112500	44058158	1150	1150	1150	1150	0
508	20250211	112400	44058158	1150	1150	1150	1150	0
509	20250211	112300	44058158	1150	1150	1150	1150	115
510	20250211	112200	43925908	1150	1150	1150	1150	0
511	20250211	112100	43925908	1150	1150	1150	1150	0
512	20250211	112000	43925908	1150	1150	1150	1150	0
513	20250211	111900	43925908	1150	1150	1150	1150	1
514	20250211	111800	43924758	1150	1150	1150	1150	0
515	20250211	111700	43924758	1150	1150	1150	1149	3621
516	20250211	111600	39760653	1151	1154	1154	1151	7647
517	20250211	111500	30953298	1154	1154	1154	1154	12
518	20250211	111400	30939450	1163	1163	1163	1163	0
519	20250211	111300	30939450	1163	1163	1163	1163	0
520	20250211	111200	30939450	1163	1163	1163	1163	0
521	20250211	111100	30939450	1163	1163	1163	1163	5
522	20250211	111000	30933635	1163	1163	1163	1163	0
523	20250211	110900	30933635	1163	1163	1163	1163	0
524	20250211	110800	30933635	1163	1163	1163	1163	0
525	20250211	110700	30933635	1163	1159	1163	1159	1381
526	20250211	110600	29329474	1152	1152	1152	1152	0
527	20250211	110500	29329474	1152	1152	1152	1152	0
528	20250211	110400	29329474	1152	1152	1152	1152	300
529	20250211	110300	28983874	1152	1152	1152	1152	0
530	20250211	110200	28983874	1152	1152	1152	1152	0
531	20250211	110100	28983874	1152	1152	1152	1152	0
532	20250211	110000	28983874	1152	1153	1153	1152	3000
533	20250211	105900	25527639	1153	1153	1153	1153	0
534	20250211	105800	25527639	1153	1153	1153	1153	0
535	20250211	105700	25527639	1153	1153	1153	1153	150
536	20250211	105600	25354689	1153	1153	1153	1153	0
537	20250211	105500	25354689	1153	1153	1153	1153	0
538	20250211	105400	25354689	1153	1153	1153	1153	0
539	20250211	105300	25354689	1153	1153	1153	1153	0
540	20250211	105200	25354689	1153	1153	1153	1153	15
541	20250211	105100	25337394	1153	1153	1153	1153	0
542	20250211	105000	25337394	1153	1153	1153	1153	0
543	20250211	104900	25337394	1153	1153	1153	1153	0
544	20250211	104800	25337394	1153	1153	1153	1153	23
545	20250211	104700	25310875	1153	1153	1153	1153	0
546	20250211	104600	25310875	1153	1153	1153	1153	0
547	20250211	104500	25310875	1153	1153	1153	1153	0
548	20250211	104400	25310875	1153	1153	1153	1153	4
549	20250211	104300	25306263	1153	1153	1153	1153	0
550	20250211	104200	25306263	1153	1153	1153	1153	0
551	20250211	104100	25306263	1153	1153	1153	1153	7
552	20250211	104000	25298192	1153	1153	1153	1153	0
553	20250211	103900	25298192	1153	1153	1153	1153	0
554	20250211	103800	25298192	1153	1153	1153	1153	0
555	20250211	103700	25298192	1153	1153	1153	1153	0
556	20250211	103600	25298192	1153	1153	1153	1153	1704
557	20250211	103500	23333480	1153	1153	1153	1153	0
558	20250211	103400	23333480	1153	1153	1153	1153	0
559	20250211	103300	23333480	1153	1153	1153	1153	0
560	20250211	103200	23333480	1153	1153	1153	1153	0
561	20250211	103100	23333480	1153	1153	1153	1153	0
562	20250211	103000	23333480	1153	1153	1153	1153	1
563	20250211	102900	23332327	1153	1153	1153	1153	0
564	20250211	102800	23332327	1153	1153	1153	1153	100
565	20250211	102700	23217027	1154	1154	1154	1154	100
566	20250211	102600	23101627	1153	1153	1153	1153	0
567	20250211	102500	23101627	1153	1153	1153	1153	0
568	20250211	102400	23101627	1153	1153	1153	1153	0
569	20250211	102300	23101627	1153	1153	1153	1153	0
570	20250211	102200	23101627	1153	1153	1153	1153	0
571	20250211	102100	23101627	1153	1153	1153	1153	0
572	20250211	102000	23101627	1153	1153	1153	1153	0
573	20250211	101900	23101627	1153	1153	1153	1153	0
574	20250211	101800	23101627	1153	1153	1153	1153	0
575	20250211	101700	23101627	1153	1153	1153	1153	0
576	20250211	101600	23101627	1153	1153	1153	1153	0
577	20250211	101500	23101627	1153	1153	1153	1153	0
578	20250211	101400	23101627	1153	1153	1153	1153	0
579	20250211	101300	23101627	1153	1159	1159	1153	48
580	20250211	101200	23046037	1159	1159	1159	1159	30
581	20250211	101100	23011267	1159	1159	1159	1159	0
582	20250211	101000	23011267	1159	1159	1159	1159	0
583	20250211	100900	23011267	1159	1159	1159	1159	10
584	20250211	100800	22999677	1152	1152	1152	1152	0
585	20250211	100700	22999677	1152	1152	1152	1152	0
586	20250211	100600	22999677	1152	1152	1152	1152	0
587	20250211	100500	22999677	1152	1153	1153	1152	1000
588	20250211	100400	21847577	1152	1152	1152	1152	0
589	20250211	100300	21847577	1152	1152	1152	1152	0
590	20250211	100200	21847577	1152	1155	1155	1152	1951
591	20250211	100100	19597449	1154	1154	1154	1154	0
592	20250211	100000	19597449	1154	1154	1154	1154	0
593	20250211	095900	19597449	1154	1154	1154	1154	0
594	20250211	095800	19597449	1154	1154	1154	1154	0
595	20250211	095700	19597449	1154	1154	1154	1154	0
596	20250211	095600	19597449	1154	1154	1154	1154	0
597	20250211	095500	19597449	1154	1154	1154	1154	0
598	20250211	095400	19597449	1154	1154	1154	1154	0
599	20250211	095300	19597449	1154	1153	1154	1153	516
600	20250211	095200	19002001	1154	1154	1154	1154	0
601	20250211	095100	19002001	1154	1154	1154	1154	0
602	20250211	095000	19002001	1154	1154	1154	1154	0
603	20250211	094900	19002001	1154	1154	1154	1154	1000
604	20250211	094800	17848001	1154	1154	1154	1154	0
605	20250211	094700	17848001	1154	1155	1155	1154	1000
606	20250211	094600	16693618	1163	1163	1163	1163	0
607	20250211	094500	16693618	1163	1163	1163	1163	0
608	20250211	094400	16693618	1163	1159	1163	1159	160
609	20250211	094300	16507841	1154	1154	1154	1154	0
610	20250211	094200	16507841	1154	1154	1154	1154	126
611	20250211	094100	16362437	1162	1162	1162	1162	0
612	20250211	094000	16362437	1162	1162	1162	1162	0
613	20250211	093900	16362437	1162	1162	1162	1162	0
614	20250211	093800	16362437	1162	1162	1162	1162	0
615	20250211	093700	16362437	1162	1162	1162	1162	10
616	20250211	093600	16350817	1163	1163	1163	1163	0
617	20250211	093500	16350817	1163	1163	1163	1163	0
618	20250211	093400	16350817	1163	1154	1163	1154	1190
619	20250211	093300	14976369	1154	1154	1154	1154	0
620	20250211	093200	14976369	1154	1155	1155	1154	841
621	20250211	093100	14005034	1160	1160	1160	1160	0
622	20250211	093000	14005034	1160	1160	1160	1160	0
623	20250211	092900	14005034	1160	1160	1160	1160	0
624	20250211	092800	14005034	1160	1160	1160	1160	0
625	20250211	092700	14005034	1160	1160	1160	1160	0
626	20250211	092600	14005034	1160	1160	1160	1160	0
627	20250211	092500	14005034	1160	1160	1160	1160	0
628	20250211	092400	14005034	1160	1160	1160	1160	33
629	20250211	092300	13966754	1155	1155	1155	1155	0
630	20250211	092200	13966754	1155	1155	1155	1155	0
631	20250211	092100	13966754	1155	1155	1155	1155	0
632	20250211	092000	13966754	1155	1157	1157	1155	854
633	20250211	091900	12979518	1156	1156	1156	1156	0
634	20250211	091800	12979518	1156	1156	1156	1156	0
635	20250211	091700	12979518	1156	1156	1156	1156	0
636	20250211	091600	12979518	1156	1156	1156	1156	0
637	20250211	091500	12979518	1156	1156	1156	1156	79
638	20250211	091400	12888194	1156	1156	1156	1156	0
639	20250211	091300	12888194	1156	1156	1156	1156	0
640	20250211	091200	12888194	1156	1157	1157	1156	588
641	20250211	091100	12208366	1163	1163	1163	1163	0
642	20250211	091000	12208366	1163	1163	1163	1163	0
643	20250211	090900	12208366	1163	1163	1163	1163	0
644	20250211	090800	12208366	1163	1163	1163	1163	0
645	20250211	090700	12208366	1163	1163	1163	1163	0
646	20250211	090600	12208366	1163	1163	1163	1163	0
647	20250211	090500	12208366	1163	1163	1163	1163	0
648	20250211	090400	12208366	1163	1163	1163	1163	0
649	20250211	090300	12208366	1163	1163	1163	1163	0
650	20250211	090200	12208366	1163	1166	1166	1160	7762
651	20250211	090100	3186114	1167	1166	1167	1166	1899
652	20250211	090000	970880	1184	1184	1184	1184	820