KissMeData/189980/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	203700	57224273	1755	1755	1755	1755	2625
3	20250213	203600	57224273	1755	1755	1755	1755	0
4	20250213	203500	57224273	1755	1755	1755	1755	0
5	20250213	203400	57224273	1755	1755	1755	1755	0
6	20250213	203300	57224273	1755	1755	1755	1755	0
7	20250213	203200	57224273	1755	1755	1755	1755	0
8	20250213	203100	57224273	1755	1755	1755	1755	0
9	20250213	203000	57224273	1755	1755	1755	1755	0
10	20250213	202900	57224273	1755	1755	1755	1755	0
11	20250213	202800	57224273	1755	1755	1755	1755	0
12	20250213	202700	57224273	1755	1755	1755	1755	0
13	20250213	202600	57224273	1755	1755	1755	1755	0
14	20250213	202500	57224273	1755	1755	1755	1755	0
15	20250213	202400	57224273	1755	1755	1755	1755	0
16	20250213	202300	57224273	1755	1755	1755	1755	0
17	20250213	202200	57224273	1755	1755	1755	1755	0
18	20250213	202100	57224273	1755	1755	1755	1755	0
19	20250213	202000	57224273	1755	1755	1755	1755	0
20	20250213	201900	57224273	1755	1755	1755	1755	0
21	20250213	201800	57224273	1755	1755	1755	1755	0
22	20250213	201700	57224273	1755	1755	1755	1755	0
23	20250213	201600	57224273	1755	1755	1755	1755	0
24	20250213	201500	57224273	1755	1755	1755	1755	0
25	20250213	201400	57224273	1755	1755	1755	1755	0
26	20250213	201300	57224273	1755	1755	1755	1755	0
27	20250213	201200	57224273	1755	1755	1755	1755	0
28	20250213	201100	57224273	1755	1755	1755	1755	0
29	20250213	201000	57224273	1755	1755	1755	1755	0
30	20250213	200900	57224273	1755	1755	1755	1755	0
31	20250213	200800	57224273	1755	1755	1755	1755	0
32	20250213	200700	57224273	1755	1755	1755	1755	2625
33	20250213	200600	57224273	1755	1755	1755	1755	0
34	20250213	200500	57224273	1755	1755	1755	1755	0
35	20250213	200400	57224273	1755	1755	1755	1755	0
36	20250213	200300	57224273	1755	1755	1755	1755	0
37	20250213	200200	57224273	1755	1755	1755	1755	0
38	20250213	200100	57224273	1755	1755	1755	1755	0
39	20250213	200000	57224273	1755	1755	1755	1755	0
40	20250213	195900	57224273	1755	1755	1755	1755	0
41	20250213	195800	57224273	1755	1755	1755	1755	0
42	20250213	195700	57224273	1755	1755	1755	1755	0
43	20250213	195600	57224273	1755	1755	1755	1755	0
44	20250213	195500	57224273	1755	1755	1755	1755	0
45	20250213	195400	57224273	1755	1755	1755	1755	0
46	20250213	195300	57224273	1755	1755	1755	1755	0
47	20250213	195200	57224273	1755	1755	1755	1755	0
48	20250213	195100	57224273	1755	1755	1755	1755	0
49	20250213	195000	57224273	1755	1755	1755	1755	0
50	20250213	194900	57224273	1755	1755	1755	1755	0
51	20250213	194800	57224273	1755	1755	1755	1755	0
52	20250213	194700	57224273	1755	1755	1755	1755	0
53	20250213	194600	57224273	1755	1755	1755	1755	0
54	20250213	194500	57224273	1755	1755	1755	1755	0
55	20250213	194400	57224273	1755	1755	1755	1755	0
56	20250213	194300	57224273	1755	1755	1755	1755	0
57	20250213	194200	57224273	1755	1755	1755	1755	0
58	20250213	194100	57224273	1755	1755	1755	1755	0
59	20250213	194000	57224273	1755	1755	1755	1755	0
60	20250213	193900	57224273	1755	1755	1755	1755	0
61	20250213	193800	57224273	1755	1755	1755	1755	0
62	20250213	193700	57224273	1755	1755	1755	1755	2625
63	20250213	193600	57224273	1755	1755	1755	1755	0
64	20250213	193500	57224273	1755	1755	1755	1755	0
65	20250213	193400	57224273	1755	1755	1755	1755	0
66	20250213	193300	57224273	1755	1755	1755	1755	0
67	20250213	193200	57224273	1755	1755	1755	1755	0
68	20250213	193100	57224273	1755	1755	1755	1755	0
69	20250213	193000	57224273	1755	1755	1755	1755	0
70	20250213	192900	57224273	1755	1755	1755	1755	0
71	20250213	192800	57224273	1755	1755	1755	1755	0
72	20250213	192700	57224273	1755	1755	1755	1755	0
73	20250213	192600	57224273	1755	1755	1755	1755	0
74	20250213	192500	57224273	1755	1755	1755	1755	0
75	20250213	192400	57224273	1755	1755	1755	1755	0
76	20250213	192300	57224273	1755	1755	1755	1755	0
77	20250213	192200	57224273	1755	1755	1755	1755	0
78	20250213	192100	57224273	1755	1755	1755	1755	0
79	20250213	192000	57224273	1755	1755	1755	1755	0
80	20250213	191900	57224273	1755	1755	1755	1755	0
81	20250213	191800	57224273	1755	1755	1755	1755	0
82	20250213	191700	57224273	1755	1755	1755	1755	0
83	20250213	191600	57224273	1755	1755	1755	1755	0
84	20250213	191500	57224273	1755	1755	1755	1755	0
85	20250213	191400	57224273	1755	1755	1755	1755	0
86	20250213	191300	57224273	1755	1755	1755	1755	0
87	20250213	191200	57224273	1755	1755	1755	1755	0
88	20250213	191100	57224273	1755	1755	1755	1755	0
89	20250213	191000	57224273	1755	1755	1755	1755	0
90	20250213	190900	57224273	1755	1755	1755	1755	0
91	20250213	190800	57224273	1755	1755	1755	1755	0
92	20250213	190700	57224273	1755	1755	1755	1755	2625
93	20250213	190600	57224273	1755	1755	1755	1755	0
94	20250213	190500	57224273	1755	1755	1755	1755	0
95	20250213	190400	57224273	1755	1755	1755	1755	0
96	20250213	190300	57224273	1755	1755	1755	1755	0
97	20250213	190200	57224273	1755	1755	1755	1755	0
98	20250213	190100	57224273	1755	1755	1755	1755	0
99	20250213	190000	57224273	1755	1755	1755	1755	0
100	20250213	185900	57224273	1755	1755	1755	1755	0
101	20250213	185800	57224273	1755	1755	1755	1755	0
102	20250213	185700	57224273	1755	1755	1755	1755	0
103	20250213	185600	57224273	1755	1755	1755	1755	0
104	20250213	185500	57224273	1755	1755	1755	1755	0
105	20250213	185400	57224273	1755	1755	1755	1755	0
106	20250213	185300	57224273	1755	1755	1755	1755	0
107	20250213	185200	57224273	1755	1755	1755	1755	0
108	20250213	185100	57224273	1755	1755	1755	1755	0
109	20250213	185000	57224273	1755	1755	1755	1755	0
110	20250213	184900	57224273	1755	1755	1755	1755	0
111	20250213	184800	57224273	1755	1755	1755	1755	0
112	20250213	184700	57224273	1755	1755	1755	1755	0
113	20250213	184600	57224273	1755	1755	1755	1755	0
114	20250213	184500	57224273	1755	1755	1755	1755	0
115	20250213	184400	57224273	1755	1755	1755	1755	0
116	20250213	184300	57224273	1755	1755	1755	1755	0
117	20250213	184200	57224273	1755	1755	1755	1755	0
118	20250213	184100	57224273	1755	1755	1755	1755	0
119	20250213	184000	57224273	1755	1755	1755	1755	0
120	20250213	183900	57224273	1755	1755	1755	1755	0
121	20250213	183800	57224273	1755	1755	1755	1755	0
122	20250213	183700	57224273	1755	1755	1755	1755	2625
123	20250213	183600	57224273	1755	1755	1755	1755	0
124	20250213	183500	57224273	1755	1755	1755	1755	0
125	20250213	183400	57224273	1755	1755	1755	1755	0
126	20250213	183300	57224273	1755	1755	1755	1755	0
127	20250213	183200	57224273	1755	1755	1755	1755	0
128	20250213	183100	57224273	1755	1755	1755	1755	0
129	20250213	183000	57224273	1755	1755	1755	1755	0
130	20250213	182900	57224273	1755	1755	1755	1755	0
131	20250213	182800	57224273	1755	1755	1755	1755	0
132	20250213	182700	57224273	1755	1755	1755	1755	0
133	20250213	182600	57224273	1755	1755	1755	1755	0
134	20250213	182500	57224273	1755	1755	1755	1755	0
135	20250213	182400	57224273	1755	1755	1755	1755	0
136	20250213	182300	57224273	1755	1755	1755	1755	0
137	20250213	182200	57224273	1755	1755	1755	1755	0
138	20250213	182100	57224273	1755	1755	1755	1755	0
139	20250213	182000	57224273	1755	1755	1755	1755	0
140	20250213	181900	57224273	1755	1755	1755	1755	0
141	20250213	181800	57224273	1755	1755	1755	1755	0
142	20250213	181700	57224273	1755	1755	1755	1755	0
143	20250213	181600	57224273	1755	1755	1755	1755	0
144	20250213	181500	57224273	1755	1755	1755	1755	0
145	20250213	181400	57224273	1755	1755	1755	1755	0
146	20250213	181300	57224273	1755	1755	1755	1755	0
147	20250213	181200	57224273	1755	1755	1755	1755	0
148	20250213	181100	57224273	1755	1755	1755	1755	0
149	20250213	181000	57224273	1755	1755	1755	1755	0
150	20250213	180900	57224273	1755	1755	1755	1755	0
151	20250213	180800	57224273	1755	1755	1755	1755	0
152	20250213	180700	57224273	1755	1755	1755	1755	2625
153	20250213	180600	57224273	1755	1755	1755	1755	0
154	20250213	180500	57224273	1755	1755	1755	1755	0
155	20250213	180400	57224273	1755	1755	1755	1755	0
156	20250213	180300	57224273	1755	1755	1755	1755	0
157	20250213	180200	57224273	1755	1755	1755	1755	0
158	20250213	180100	57224273	1755	1755	1755	1755	0
159	20250213	180000	57224273	1755	1755	1755	1755	0
160	20250213	175900	57224273	1755	1755	1755	1755	0
161	20250213	175800	57224273	1755	1755	1755	1755	0
162	20250213	175700	57224273	1755	1755	1755	1755	0
163	20250213	175600	57224273	1755	1755	1755	1755	0
164	20250213	175500	57224273	1755	1755	1755	1755	0
165	20250213	175400	57224273	1755	1755	1755	1755	0
166	20250213	175300	57224273	1755	1755	1755	1755	0
167	20250213	175200	57224273	1755	1755	1755	1755	0
168	20250213	175100	57224273	1755	1755	1755	1755	0
169	20250213	175000	57224273	1755	1755	1755	1755	0
170	20250213	174900	57224273	1755	1755	1755	1755	0
171	20250213	174800	57224273	1755	1755	1755	1755	0
172	20250213	174700	57224273	1755	1755	1755	1755	0
173	20250213	174600	57224273	1755	1755	1755	1755	0
174	20250213	174500	57224273	1755	1755	1755	1755	0
175	20250213	174400	57224273	1755	1755	1755	1755	0
176	20250213	174300	57224273	1755	1755	1755	1755	0
177	20250213	174200	57224273	1755	1755	1755	1755	0
178	20250213	174100	57224273	1755	1755	1755	1755	0
179	20250213	174000	57224273	1755	1755	1755	1755	0
180	20250213	173900	57224273	1755	1755	1755	1755	0
181	20250213	173800	57224273	1755	1755	1755	1755	0
182	20250213	173700	57224273	1755	1755	1755	1755	2625
183	20250213	173600	57224273	1755	1755	1755	1755	0
184	20250213	173500	57224273	1755	1755	1755	1755	0
185	20250213	173400	57224273	1755	1755	1755	1755	0
186	20250213	173300	57224273	1755	1755	1755	1755	0
187	20250213	173200	57224273	1755	1755	1755	1755	0
188	20250213	173100	57224273	1755	1755	1755	1755	0
189	20250213	173000	57224273	1755	1755	1755	1755	0
190	20250213	172900	57224273	1755	1755	1755	1755	0
191	20250213	172800	57224273	1755	1755	1755	1755	0
192	20250213	172700	57224273	1755	1755	1755	1755	0
193	20250213	172600	57224273	1755	1755	1755	1755	0
194	20250213	172500	57224273	1755	1755	1755	1755	0
195	20250213	172400	57224273	1755	1755	1755	1755	0
196	20250213	172300	57224273	1755	1755	1755	1755	0
197	20250213	172200	57224273	1755	1755	1755	1755	0
198	20250213	172100	57224273	1755	1755	1755	1755	0
199	20250213	172000	57224273	1755	1755	1755	1755	0
200	20250213	171900	57224273	1755	1755	1755	1755	0
201	20250213	171800	57224273	1755	1755	1755	1755	0
202	20250213	171700	57224273	1755	1755	1755	1755	0
203	20250213	171600	57224273	1755	1755	1755	1755	0
204	20250213	171500	57224273	1755	1755	1755	1755	0
205	20250213	171400	57224273	1755	1755	1755	1755	0
206	20250213	171300	57224273	1755	1755	1755	1755	0
207	20250213	171200	57224273	1755	1755	1755	1755	0
208	20250213	171100	57224273	1755	1755	1755	1755	0
209	20250213	171000	57224273	1755	1755	1755	1755	0
210	20250213	170900	57224273	1755	1755	1755	1755	0
211	20250213	170800	57224273	1755	1755	1755	1755	0
212	20250213	170700	57224273	1755	1755	1755	1755	2625
213	20250213	170600	57224273	1755	1755	1755	1755	0
214	20250213	170500	57224273	1755	1755	1755	1755	0
215	20250213	170400	57224273	1755	1755	1755	1755	0
216	20250213	170300	57224273	1755	1755	1755	1755	0
217	20250213	170200	57224273	1755	1755	1755	1755	0
218	20250213	170100	57224273	1755	1755	1755	1755	0
219	20250213	170000	57224273	1755	1755	1755	1755	0
220	20250213	165900	57224273	1755	1755	1755	1755	0
221	20250213	165800	57224273	1755	1755	1755	1755	0
222	20250213	165700	57224273	1755	1755	1755	1755	0
223	20250213	165600	57224273	1755	1755	1755	1755	0
224	20250213	165500	57224273	1755	1755	1755	1755	0
225	20250213	165400	57224273	1755	1755	1755	1755	0
226	20250213	165300	57224273	1755	1755	1755	1755	0
227	20250213	165200	57224273	1755	1755	1755	1755	0
228	20250213	165100	57224273	1755	1755	1755	1755	0
229	20250213	165000	57224273	1755	1755	1755	1755	0
230	20250213	164900	57224273	1755	1755	1755	1755	0
231	20250213	164800	57224273	1755	1755	1755	1755	0
232	20250213	164700	57224273	1755	1755	1755	1755	0
233	20250213	164600	57224273	1755	1755	1755	1755	0
234	20250213	164500	57224273	1755	1755	1755	1755	0
235	20250213	164400	57224273	1755	1755	1755	1755	0
236	20250213	164300	57224273	1755	1755	1755	1755	0
237	20250213	164200	57224273	1755	1755	1755	1755	0
238	20250213	164100	57224273	1755	1755	1755	1755	0
239	20250213	164000	57224273	1755	1755	1755	1755	0
240	20250213	163900	57224273	1755	1755	1755	1755	0
241	20250213	163800	57224273	1755	1755	1755	1755	0
242	20250213	163700	57224273	1755	1755	1755	1755	2625
243	20250213	163600	57224273	1755	1755	1755	1755	0
244	20250213	163500	57224273	1755	1755	1755	1755	0
245	20250213	163400	57224273	1755	1755	1755	1755	0
246	20250213	163300	57224273	1755	1755	1755	1755	0
247	20250213	163200	57224273	1755	1755	1755	1755	0
248	20250213	163100	57224273	1755	1755	1755	1755	0
249	20250213	163000	57224273	1755	1755	1755	1755	0
250	20250213	162900	57224273	1755	1755	1755	1755	0
251	20250213	162800	57224273	1755	1755	1755	1755	0
252	20250213	162700	57224273	1755	1755	1755	1755	0
253	20250213	162600	57224273	1755	1755	1755	1755	0
254	20250213	162500	57224273	1755	1755	1755	1755	0
255	20250213	162400	57224273	1755	1755	1755	1755	0
256	20250213	162300	57224273	1755	1755	1755	1755	0
257	20250213	162200	57224273	1755	1755	1755	1755	0
258	20250213	162100	57224273	1755	1755	1755	1755	0
259	20250213	162000	57224273	1755	1755	1755	1755	0
260	20250213	161900	57224273	1755	1755	1755	1755	0
261	20250213	161800	57224273	1755	1755	1755	1755	0
262	20250213	161700	57224273	1755	1755	1755	1755	0
263	20250213	161600	57224273	1755	1755	1755	1755	0
264	20250213	161500	57224273	1755	1755	1755	1755	0
265	20250213	161400	57224273	1755	1755	1755	1755	0
266	20250213	161300	57224273	1755	1755	1755	1755	0
267	20250213	161200	57224273	1755	1755	1755	1755	0
268	20250213	161100	57224273	1755	1755	1755	1755	0
269	20250213	161000	57224273	1755	1755	1755	1755	0
270	20250213	160900	57224273	1755	1755	1755	1755	0
271	20250213	160800	57224273	1755	1755	1755	1755	0
272	20250213	160700	57224273	1755	1755	1755	1755	2625
273	20250213	160600	57224273	1755	1755	1755	1755	0
274	20250213	160500	57224273	1755	1755	1755	1755	0
275	20250213	160400	57224273	1755	1755	1755	1755	0
276	20250213	160300	57224273	1755	1755	1755	1755	0
277	20250213	160200	57224273	1755	1755	1755	1755	0
278	20250213	160100	57224273	1755	1755	1755	1755	0
279	20250213	160000	57224273	1755	1755	1755	1755	0
280	20250213	155900	57224273	1755	1755	1755	1755	0
281	20250213	155800	57224273	1755	1755	1755	1755	0
282	20250213	155700	57224273	1755	1755	1755	1755	0
283	20250213	155600	57224273	1755	1755	1755	1755	0
284	20250213	155500	57224273	1755	1755	1755	1755	0
285	20250213	155400	57224273	1755	1755	1755	1755	0
286	20250213	155300	57224273	1755	1755	1755	1755	0
287	20250213	155200	57224273	1755	1755	1755	1755	0
288	20250213	155100	57224273	1755	1755	1755	1755	0
289	20250213	155000	57224273	1755	1755	1755	1755	0
290	20250213	154900	57224273	1755	1755	1755	1755	0
291	20250213	154800	57224273	1755	1755	1755	1755	0
292	20250213	154700	57224273	1755	1755	1755	1755	0
293	20250213	154600	57224273	1755	1755	1755	1755	0
294	20250213	154500	57224273	1755	1755	1755	1755	0
295	20250213	154400	57224273	1755	1755	1755	1755	0
296	20250213	154300	57224273	1755	1755	1755	1755	0
297	20250213	154200	57224273	1755	1755	1755	1755	0
298	20250213	154100	57224273	1755	1755	1755	1755	0
299	20250213	154000	57224273	1755	1755	1755	1755	0
300	20250213	153900	57224273	1755	1755	1755	1755	0
301	20250213	153800	57224273	1755	1755	1755	1755	0
302	20250213	153700	57224273	1755	1755	1755	1755	2625
303	20250213	153600	57224273	1755	1755	1755	1755	0
304	20250213	153500	57224273	1755	1755	1755	1755	0
305	20250213	153400	57224273	1755	1755	1755	1755	0
306	20250213	153300	57224273	1755	1755	1755	1755	0
307	20250213	153200	57224273	1755	1755	1755	1755	0
308	20250213	153100	57224273	1755	1755	1755	1755	0
309	20250213	153000	57224273	1755	1755	1755	1755	2625
310	20250213	152900	52617398	1757	1757	1757	1757	0
311	20250213	152800	52617398	1757	1757	1757	1757	0
312	20250213	152700	52617398	1757	1757	1757	1757	0
313	20250213	152600	52617398	1757	1757	1757	1757	0
314	20250213	152500	52617398	1757	1757	1757	1757	0
315	20250213	152400	52617398	1757	1757	1757	1757	0
316	20250213	152300	52617398	1757	1757	1757	1757	0
317	20250213	152200	52617398	1757	1757	1757	1757	0
318	20250213	152100	52617398	1757	1757	1757	1757	0
319	20250213	152000	52617398	1757	1757	1757	1757	0
320	20250213	151900	52617398	1757	1757	1757	1757	0
321	20250213	151800	52617398	1757	1757	1757	1757	0
322	20250213	151700	52617398	1757	1757	1757	1757	0
323	20250213	151600	52617398	1757	1757	1757	1757	56
324	20250213	151500	52519006	1757	1757	1757	1757	0
325	20250213	151400	52519006	1757	1757	1757	1757	0
326	20250213	151300	52519006	1757	1757	1757	1757	0
327	20250213	151200	52519006	1757	1757	1757	1757	1
328	20250213	151100	52517249	1755	1755	1755	1755	1
329	20250213	151000	52515494	1757	1757	1757	1757	0
330	20250213	150900	52515494	1757	1757	1757	1757	0
331	20250213	150800	52515494	1757	1757	1757	1757	0
332	20250213	150700	52515494	1757	1757	1757	1757	0
333	20250213	150600	52515494	1757	1757	1757	1757	0
334	20250213	150500	52515494	1757	1757	1757	1757	0
335	20250213	150400	52515494	1757	1757	1757	1757	10
336	20250213	150300	52497924	1757	1757	1757	1757	0
337	20250213	150200	52497924	1757	1757	1757	1757	0
338	20250213	150100	52497924	1757	1757	1757	1757	0
339	20250213	150000	52497924	1757	1757	1757	1757	0
340	20250213	145900	52497924	1757	1757	1757	1757	0
341	20250213	145800	52497924	1757	1757	1757	1757	0
342	20250213	145700	52497924	1757	1757	1757	1757	1
343	20250213	145600	52496167	1757	1757	1757	1757	1
344	20250213	145500	52494410	1754	1754	1754	1754	5
345	20250213	145400	52485640	1754	1754	1754	1754	0
346	20250213	145300	52485640	1754	1754	1754	1754	0
347	20250213	145200	52485640	1754	1754	1754	1754	0
348	20250213	145100	52485640	1754	1754	1754	1754	0
349	20250213	145000	52485640	1754	1754	1754	1754	0
350	20250213	144900	52485640	1754	1754	1754	1754	20
351	20250213	144800	52450560	1757	1757	1757	1757	0
352	20250213	144700	52450560	1757	1757	1757	1757	0
353	20250213	144600	52450560	1757	1757	1757	1757	0
354	20250213	144500	52450560	1757	1757	1757	1757	0
355	20250213	144400	52450560	1757	1757	1757	1757	0
356	20250213	144300	52450560	1757	1757	1757	1757	0
357	20250213	144200	52450560	1757	1757	1757	1757	0
358	20250213	144100	52450560	1757	1757	1757	1757	0
359	20250213	144000	52450560	1757	1757	1757	1757	0
360	20250213	143900	52450560	1757	1757	1757	1757	0
361	20250213	143800	52450560	1757	1757	1757	1757	1
362	20250213	143700	52448803	1757	1757	1757	1757	0
363	20250213	143600	52448803	1757	1757	1757	1757	100
364	20250213	143500	52273103	1757	1756	1757	1756	2
365	20250213	143400	52269590	1756	1756	1756	1756	0
366	20250213	143300	52269590	1756	1756	1756	1756	0
367	20250213	143200	52269590	1756	1756	1756	1756	0
368	20250213	143100	52269590	1756	1756	1756	1756	4
369	20250213	143000	52262566	1756	1756	1756	1756	0
370	20250213	142900	52262566	1756	1756	1756	1756	0
371	20250213	142800	52262566	1756	1756	1756	1756	0
372	20250213	142700	52262566	1756	1756	1756	1756	10
373	20250213	142600	52245006	1757	1757	1757	1757	29
374	20250213	142500	52194053	1757	1757	1757	1757	0
375	20250213	142400	52194053	1757	1757	1757	1757	0
376	20250213	142300	52194053	1757	1757	1757	1757	0
377	20250213	142200	52194053	1757	1757	1757	1757	0
378	20250213	142100	52194053	1757	1757	1757	1757	1
379	20250213	142000	52192296	1750	1750	1750	1750	495
380	20250213	141900	51326046	1750	1750	1750	1750	0
381	20250213	141800	51326046	1750	1750	1750	1750	0
382	20250213	141700	51326046	1750	1755	1755	1750	125
383	20250213	141600	51107191	1756	1756	1756	1756	0
384	20250213	141500	51107191	1756	1756	1756	1756	0
385	20250213	141400	51107191	1756	1756	1756	1756	0
386	20250213	141300	51107191	1756	1756	1756	1756	0
387	20250213	141200	51107191	1756	1756	1756	1756	0
388	20250213	141100	51107191	1756	1756	1756	1756	0
389	20250213	141000	51107191	1756	1756	1756	1756	0
390	20250213	140900	51107191	1756	1756	1756	1756	0
391	20250213	140800	51107191	1756	1756	1756	1756	0
392	20250213	140700	51107191	1756	1756	1756	1756	0
393	20250213	140600	51107191	1756	1756	1756	1756	0
394	20250213	140500	51107191	1756	1756	1756	1756	0
395	20250213	140400	51107191	1756	1756	1756	1756	0
396	20250213	140300	51107191	1756	1756	1756	1756	1
397	20250213	140200	51105435	1749	1749	1749	1749	0
398	20250213	140100	51105435	1749	1749	1749	1749	0
399	20250213	140000	51105435	1749	1752	1752	1749	87
400	20250213	135900	50953245	1758	1758	1758	1758	0
401	20250213	135800	50953245	1758	1758	1758	1758	0
402	20250213	135700	50953245	1758	1758	1758	1758	0
403	20250213	135600	50953245	1758	1757	1758	1757	21
404	20250213	135500	50916347	1757	1757	1757	1757	0
405	20250213	135400	50916347	1757	1757	1757	1757	0
406	20250213	135300	50916347	1757	1757	1757	1757	0
407	20250213	135200	50916347	1757	1756	1757	1756	137
408	20250213	135100	50675675	1756	1756	1756	1756	0
409	20250213	135000	50675675	1756	1756	1756	1756	0
410	20250213	134900	50675675	1756	1756	1756	1756	0
411	20250213	134800	50675675	1756	1756	1756	1756	0
412	20250213	134700	50675675	1756	1756	1756	1756	0
413	20250213	134600	50675675	1756	1756	1756	1756	0
414	20250213	134500	50675675	1756	1756	1756	1756	0
415	20250213	134400	50675675	1756	1756	1756	1756	6
416	20250213	134300	50665139	1757	1757	1757	1757	0
417	20250213	134200	50665139	1757	1757	1757	1757	0
418	20250213	134100	50665139	1757	1757	1757	1757	0
419	20250213	134000	50665139	1757	1757	1757	1757	0
420	20250213	133900	50665139	1757	1757	1757	1757	1
421	20250213	133800	50663382	1745	1745	1745	1745	0
422	20250213	133700	50663382	1745	1747	1747	1745	2000
423	20250213	133600	47172609	1745	1752	1752	1745	4000
424	20250213	133500	40181268	1759	1759	1759	1759	0
425	20250213	133400	40181268	1759	1759	1759	1759	0
426	20250213	133300	40181268	1759	1759	1759	1759	0
427	20250213	133200	40181268	1759	1759	1759	1759	1
428	20250213	133100	40179509	1752	1754	1754	1752	200
429	20250213	133000	39829036	1759	1759	1759	1759	0
430	20250213	132900	39829036	1759	1759	1759	1759	3
431	20250213	132800	39823759	1759	1759	1759	1759	0
432	20250213	132700	39823759	1759	1759	1759	1759	1
433	20250213	132600	39822000	1754	1755	1755	1754	30
434	20250213	132500	39769362	1760	1760	1760	1760	0
435	20250213	132400	39769362	1760	1760	1760	1760	0
436	20250213	132300	39769362	1760	1760	1760	1760	0
437	20250213	132200	39769362	1760	1760	1760	1760	0
438	20250213	132100	39769362	1760	1760	1760	1760	0
439	20250213	132000	39769362	1760	1760	1760	1760	18
440	20250213	131900	39737682	1754	1754	1754	1754	184
441	20250213	131800	39414946	1754	1756	1756	1754	303
442	20250213	131700	38883381	1756	1756	1756	1756	1
443	20250213	131600	38881625	1759	1759	1759	1759	0
444	20250213	131500	38881625	1759	1759	1759	1759	0
445	20250213	131400	38881625	1759	1759	1759	1759	0
446	20250213	131300	38881625	1759	1760	1760	1759	15
447	20250213	131200	38855230	1760	1760	1760	1760	0
448	20250213	131100	38855230	1760	1760	1760	1760	0
449	20250213	131000	38855230	1760	1760	1760	1760	0
450	20250213	130900	38855230	1760	1760	1760	1760	0
451	20250213	130800	38855230	1760	1760	1760	1760	0
452	20250213	130700	38855230	1760	1760	1760	1760	0
453	20250213	130600	38855230	1760	1760	1760	1760	0
454	20250213	130500	38855230	1760	1760	1760	1760	0
455	20250213	130400	38855230	1760	1760	1760	1760	0
456	20250213	130300	38855230	1760	1760	1760	1760	0
457	20250213	130200	38855230	1760	1760	1760	1760	0
458	20250213	130100	38855230	1760	1760	1760	1760	0
459	20250213	130000	38855230	1760	1760	1760	1760	0
460	20250213	125900	38855230	1760	1760	1760	1760	10
461	20250213	125800	38837630	1760	1760	1760	1760	0
462	20250213	125700	38837630	1760	1760	1760	1760	0
463	20250213	125600	38837630	1760	1760	1760	1760	0
464	20250213	125500	38837630	1760	1760	1760	1760	0
465	20250213	125400	38837630	1760	1760	1760	1760	0
466	20250213	125300	38837630	1760	1760	1760	1760	0
467	20250213	125200	38837630	1760	1760	1760	1760	57
468	20250213	125100	38737310	1760	1760	1760	1760	10
469	20250213	125000	38719710	1760	1760	1760	1760	10
470	20250213	124900	38702110	1759	1759	1759	1759	0
471	20250213	124800	38702110	1759	1759	1759	1759	0
472	20250213	124700	38702110	1759	1759	1759	1759	10
473	20250213	124600	38684520	1760	1760	1760	1760	0
474	20250213	124500	38684520	1760	1759	1760	1759	66
475	20250213	124400	38568405	1759	1759	1759	1759	72
476	20250213	124300	38441757	1759	1759	1759	1759	0
477	20250213	124200	38441757	1759	1759	1759	1759	0
478	20250213	124100	38441757	1759	1759	1759	1759	0
479	20250213	124000	38441757	1759	1759	1759	1759	0
480	20250213	123900	38441757	1759	1754	1759	1753	494
481	20250213	123800	37575674	1754	1754	1754	1754	500
482	20250213	123700	36698674	1755	1755	1755	1755	26
483	20250213	123600	36653044	1760	1760	1760	1760	0
484	20250213	123500	36653044	1760	1760	1760	1760	4
485	20250213	123400	36646004	1754	1757	1757	1754	400
486	20250213	123300	35944398	1754	1754	1754	1754	0
487	20250213	123200	35944398	1754	1754	1754	1754	0
488	20250213	123100	35944398	1754	1755	1755	1754	138
489	20250213	123000	35702232	1760	1760	1760	1760	0
490	20250213	122900	35702232	1760	1760	1760	1760	60
491	20250213	122800	35596632	1760	1760	1760	1760	0
492	20250213	122700	35596632	1760	1760	1760	1760	1
493	20250213	122600	35594872	1754	1760	1760	1754	303
494	20250213	122500	35063315	1761	1761	1761	1761	0
495	20250213	122400	35063315	1761	1761	1761	1761	0
496	20250213	122300	35063315	1761	1761	1761	1761	0
497	20250213	122200	35063315	1761	1761	1761	1761	0
498	20250213	122100	35063315	1761	1761	1761	1761	0
499	20250213	122000	35063315	1761	1761	1761	1761	0
500	20250213	121900	35063315	1761	1761	1761	1761	0
501	20250213	121800	35063315	1761	1761	1761	1761	0
502	20250213	121700	35063315	1761	1760	1761	1760	30
503	20250213	121600	35010514	1760	1760	1760	1760	0
504	20250213	121500	35010514	1760	1760	1760	1760	0
505	20250213	121400	35010514	1760	1760	1760	1760	0
506	20250213	121300	35010514	1760	1760	1760	1760	1
507	20250213	121200	35008754	1759	1759	1759	1759	0
508	20250213	121100	35008754	1759	1759	1759	1759	0
509	20250213	121000	35008754	1759	1759	1759	1759	0
510	20250213	120900	35008754	1759	1759	1759	1759	10
511	20250213	120800	34991164	1761	1761	1761	1761	0
512	20250213	120700	34991164	1761	1761	1761	1761	0
513	20250213	120600	34991164	1761	1761	1761	1761	0
514	20250213	120500	34991164	1761	1761	1761	1761	0
515	20250213	120400	34991164	1761	1761	1761	1761	0
516	20250213	120300	34991164	1761	1761	1761	1761	0
517	20250213	120200	34991164	1761	1761	1761	1761	0
518	20250213	120100	34991164	1761	1761	1761	1761	0
519	20250213	120000	34991164	1761	1761	1761	1761	11
520	20250213	115900	34971793	1754	1754	1754	1754	0
521	20250213	115800	34971793	1754	1754	1754	1754	0
522	20250213	115700	34971793	1754	1754	1754	1754	0
523	20250213	115600	34971793	1754	1755	1755	1754	446
524	20250213	115500	34189330	1761	1761	1761	1761	0
525	20250213	115400	34189330	1761	1761	1761	1761	0
526	20250213	115300	34189330	1761	1761	1761	1761	0
527	20250213	115200	34189330	1761	1761	1761	1761	0
528	20250213	115100	34189330	1761	1762	1762	1761	14
529	20250213	115000	34164667	1755	1755	1755	1755	501
530	20250213	114900	33285412	1762	1762	1762	1762	0
531	20250213	114800	33285412	1762	1762	1762	1762	0
532	20250213	114700	33285412	1762	1762	1762	1762	0
533	20250213	114600	33285412	1762	1762	1762	1762	1
534	20250213	114500	33283650	1762	1762	1762	1762	0
535	20250213	114400	33283650	1762	1762	1762	1762	0
536	20250213	114300	33283650	1762	1762	1762	1762	0
537	20250213	114200	33283650	1762	1762	1762	1762	0
538	20250213	114100	33283650	1762	1762	1762	1756	504
539	20250213	114000	32398592	1761	1761	1761	1761	31
540	20250213	113900	32344001	1761	1761	1761	1761	32
541	20250213	113800	32287649	1762	1762	1762	1762	0
542	20250213	113700	32287649	1762	1762	1762	1762	0
543	20250213	113600	32287649	1762	1762	1762	1762	0
544	20250213	113500	32287649	1762	1757	1762	1757	307
545	20250213	113400	31748205	1757	1757	1757	1757	15
546	20250213	113300	31721850	1757	1757	1757	1757	587
547	20250213	113200	30690491	1757	1757	1757	1757	0
548	20250213	113100	30690491	1757	1757	1757	1757	0
549	20250213	113000	30690491	1757	1759	1759	1757	17
550	20250213	112900	30660594	1762	1762	1762	1762	0
551	20250213	112800	30660594	1762	1762	1762	1762	0
552	20250213	112700	30660594	1762	1762	1762	1762	1
553	20250213	112600	30658832	1759	1759	1759	1759	0
554	20250213	112500	30658832	1759	1759	1759	1759	0
555	20250213	112400	30658832	1759	1762	1762	1759	380
556	20250213	112300	29990217	1762	1762	1762	1762	1
557	20250213	112200	29988455	1761	1761	1761	1761	0
558	20250213	112100	29988455	1761	1761	1761	1761	0
559	20250213	112000	29988455	1761	1761	1761	1761	0
560	20250213	111900	29988455	1761	1761	1761	1761	0
561	20250213	111800	29988455	1761	1761	1761	1761	50
562	20250213	111700	29900405	1762	1762	1762	1762	0
563	20250213	111600	29900405	1762	1762	1762	1762	1135
564	20250213	111500	27900535	1762	1761	1762	1761	12
565	20250213	111400	27879402	1762	1762	1762	1762	0
566	20250213	111300	27879402	1762	1762	1762	1762	0
567	20250213	111200	27879402	1762	1761	1762	1761	52
568	20250213	111100	27787829	1762	1762	1762	1762	0
569	20250213	111000	27787829	1762	1762	1762	1762	0
570	20250213	110900	27787829	1762	1762	1762	1762	18
571	20250213	110800	27756113	1761	1761	1761	1761	36
572	20250213	110700	27692717	1762	1762	1762	1762	0
573	20250213	110600	27692717	1762	1762	1762	1762	0
574	20250213	110500	27692717	1762	1762	1762	1762	0
575	20250213	110400	27692717	1762	1762	1762	1762	0
576	20250213	110300	27692717	1762	1762	1762	1762	18
577	20250213	110200	27661001	1762	1762	1762	1762	0
578	20250213	110100	27661001	1762	1757	1762	1755	301
579	20250213	110000	27132485	1762	1762	1762	1762	0
580	20250213	105900	27132485	1762	1762	1762	1762	2
581	20250213	105800	27128961	1757	1757	1757	1757	180
582	20250213	105700	26812701	1757	1762	1762	1757	321
583	20250213	105600	26248693	1762	1761	1762	1758	501
584	20250213	105500	25367528	1762	1762	1762	1762	0
585	20250213	105400	25367528	1762	1762	1762	1762	0
586	20250213	105300	25367528	1762	1762	1762	1762	0
587	20250213	105200	25367528	1762	1762	1762	1762	0
588	20250213	105100	25367528	1762	1762	1762	1762	0
589	20250213	105000	25367528	1762	1762	1762	1762	0
590	20250213	104900	25367528	1762	1762	1762	1762	0
591	20250213	104800	25367528	1762	1761	1762	1761	196
592	20250213	104700	25022371	1760	1760	1760	1760	60
593	20250213	104600	24916771	1761	1761	1761	1761	0
594	20250213	104500	24916771	1761	1761	1761	1761	0
595	20250213	104400	24916771	1761	1761	1761	1761	4
596	20250213	104300	24909727	1761	1761	1761	1761	0
597	20250213	104200	24909727	1761	1761	1761	1761	0
598	20250213	104100	24909727	1761	1761	1761	1761	66
599	20250213	104000	24793501	1761	1761	1761	1761	0
600	20250213	103900	24793501	1761	1761	1761	1761	128
601	20250213	103800	24568093	1761	1761	1761	1761	23
602	20250213	103700	24527590	1761	1761	1761	1761	100
603	20250213	103600	24351490	1761	1761	1761	1761	0
604	20250213	103500	24351490	1761	1761	1761	1761	0
605	20250213	103400	24351490	1761	1760	1761	1760	82
606	20250213	103300	24207168	1761	1761	1761	1761	100
607	20250213	103200	24031068	1761	1761	1761	1761	0
608	20250213	103100	24031068	1761	1761	1761	1761	0
609	20250213	103000	24031068	1761	1761	1761	1761	0
610	20250213	102900	24031068	1761	1761	1761	1761	0
611	20250213	102800	24031068	1761	1761	1761	1761	0
612	20250213	102700	24031068	1761	1761	1761	1761	3
613	20250213	102600	24025785	1761	1761	1761	1761	0
614	20250213	102500	24025785	1761	1761	1761	1761	0
615	20250213	102400	24025785	1761	1761	1761	1761	10
616	20250213	102300	24008175	1761	1761	1761	1761	1
617	20250213	102200	24006414	1761	1761	1761	1761	0
618	20250213	102100	24006414	1761	1761	1761	1761	0
619	20250213	102000	24006414	1761	1761	1761	1761	0
620	20250213	101900	24006414	1761	1761	1761	1761	0
621	20250213	101800	24006414	1761	1761	1761	1761	3
622	20250213	101700	24001131	1761	1761	1761	1761	0
623	20250213	101600	24001131	1761	1761	1761	1761	0
624	20250213	101500	24001131	1761	1761	1761	1761	0
625	20250213	101400	24001131	1761	1761	1761	1761	1
626	20250213	101300	23999370	1761	1761	1761	1761	0
627	20250213	101200	23999370	1761	1761	1761	1761	0
628	20250213	101100	23999370	1761	1761	1761	1761	5
629	20250213	101000	23990565	1761	1761	1761	1761	0
630	20250213	100900	23990565	1761	1761	1761	1761	0
631	20250213	100800	23990565	1761	1761	1761	1761	0
632	20250213	100700	23990565	1761	1761	1761	1761	1
633	20250213	100600	23988804	1761	1761	1761	1761	0
634	20250213	100500	23988804	1761	1761	1761	1761	0
635	20250213	100400	23988804	1761	1761	1761	1761	20
636	20250213	100300	23953584	1761	1761	1761	1761	0
637	20250213	100200	23953584	1761	1761	1761	1761	0
638	20250213	100100	23953584	1761	1761	1761	1761	0
639	20250213	100000	23953584	1761	1761	1761	1761	0
640	20250213	095900	23953584	1761	1761	1761	1761	0
641	20250213	095800	23953584	1761	1761	1761	1761	0
642	20250213	095700	23953584	1761	1761	1761	1761	0
643	20250213	095600	23953584	1761	1761	1761	1761	0
644	20250213	095500	23953584	1761	1761	1761	1761	0
645	20250213	095400	23953584	1761	1761	1761	1761	0
646	20250213	095300	23953584	1761	1761	1761	1761	0
647	20250213	095200	23953584	1761	1761	1761	1761	0
648	20250213	095100	23953584	1761	1761	1761	1761	0
649	20250213	095000	23953584	1761	1761	1761	1761	0
650	20250213	094900	23953584	1761	1761	1761	1761	0
651	20250213	094800	23953584	1761	1761	1761	1761	0
652	20250213	094700	23953584	1761	1761	1761	1761	0
653	20250213	094600	23953584	1761	1761	1761	1761	2
654	20250213	094500	23950062	1761	1761	1761	1761	0
655	20250213	094400	23950062	1761	1762	1762	1751	332
656	20250213	094300	23367840	1762	1762	1762	1762	1
657	20250213	094200	23366078	1762	1761	1762	1761	1000
658	20250213	094100	21604378	1762	1762	1762	1762	0
659	20250213	094000	21604378	1762	1762	1762	1762	0
660	20250213	093900	21604378	1762	1762	1762	1762	0
661	20250213	093800	21604378	1762	1762	1762	1762	0
662	20250213	093700	21604378	1762	1762	1762	1762	0
663	20250213	093600	21604378	1762	1762	1762	1762	1
664	20250213	093500	21602616	1755	1755	1755	1755	0
665	20250213	093400	21602616	1755	1755	1755	1755	97
666	20250213	093300	21432381	1762	1762	1762	1762	1
667	20250213	093200	21430619	1755	1758	1758	1755	1010
668	20250213	093100	19657899	1763	1763	1763	1763	0
669	20250213	093000	19657899	1763	1763	1763	1763	16
670	20250213	092900	19629691	1763	1763	1763	1763	1
671	20250213	092800	19627928	1763	1763	1763	1763	0
672	20250213	092700	19627928	1763	1763	1763	1763	0
673	20250213	092600	19627928	1763	1763	1763	1763	1
674	20250213	092500	19626165	1756	1760	1760	1756	22
675	20250213	092400	19587506	1763	1763	1763	1763	18
676	20250213	092300	19555772	1763	1763	1763	1763	0
677	20250213	092200	19555772	1763	1763	1763	1763	1
678	20250213	092100	19554009	1756	1756	1756	1756	0
679	20250213	092000	19554009	1756	1764	1764	1756	4
680	20250213	091900	19546968	1764	1759	1764	1759	222
681	20250213	091800	19156465	1759	1755	1759	1755	3780
682	20250213	091700	12513858	1755	1751	1756	1748	884
683	20250213	091600	10968288	1751	1751	1752	1751	154
684	20250213	091500	10698616	1758	1753	1758	1752	37
685	20250213	091400	10633768	1758	1758	1758	1758	0
686	20250213	091300	10633768	1758	1758	1758	1758	1
687	20250213	091200	10632010	1751	1754	1754	1751	538
688	20250213	091100	9689854	1751	1751	1751	1751	0
689	20250213	091000	9689854	1751	1751	1751	1751	12
690	20250213	090900	9668842	1751	1750	1751	1748	1679
691	20250213	090800	6733870	1751	1758	1758	1751	488
692	20250213	090700	5879172	1752	1757	1757	1752	1241
693	20250213	090600	3703864	1758	1758	1758	1758	4
694	20250213	090500	3696832	1758	1758	1758	1758	0
695	20250213	090400	3696832	1758	1758	1758	1758	26
696	20250213	090300	3651124	1758	1758	1758	1758	6
697	20250213	090200	3640576	1759	1759	1759	1759	0
698	20250213	090100	3640576	1759	1759	1759	1759	64
699	20250213	090000	3528000	1764	1764	1764	1764	2000