KissMeData/027830/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	191300	1344370651	1813	1813	1813	1813	6822
3	20250213	191200	1344370651	1813	1813	1813	1813	0
4	20250213	191100	1344370651	1813	1813	1813	1813	0
5	20250213	191000	1344370651	1813	1813	1813	1813	0
6	20250213	190900	1344370651	1813	1813	1813	1813	0
7	20250213	190800	1344370651	1813	1813	1813	1813	0
8	20250213	190700	1344370651	1813	1813	1813	1813	0
9	20250213	190600	1344370651	1813	1813	1813	1813	0
10	20250213	190500	1344370651	1813	1813	1813	1813	0
11	20250213	190400	1344370651	1813	1813	1813	1813	0
12	20250213	190300	1344370651	1813	1813	1813	1813	0
13	20250213	190200	1344370651	1813	1813	1813	1813	0
14	20250213	190100	1344370651	1813	1813	1813	1813	0
15	20250213	190000	1344370651	1813	1813	1813	1813	0
16	20250213	185900	1344370651	1813	1813	1813	1813	0
17	20250213	185800	1344370651	1813	1813	1813	1813	0
18	20250213	185700	1344370651	1813	1813	1813	1813	0
19	20250213	185600	1344370651	1813	1813	1813	1813	0
20	20250213	185500	1344370651	1813	1813	1813	1813	0
21	20250213	185400	1344370651	1813	1813	1813	1813	0
22	20250213	185300	1344370651	1813	1813	1813	1813	0
23	20250213	185200	1344370651	1813	1813	1813	1813	0
24	20250213	185100	1344370651	1813	1813	1813	1813	0
25	20250213	185000	1344370651	1813	1813	1813	1813	0
26	20250213	184900	1344370651	1813	1813	1813	1813	0
27	20250213	184800	1344370651	1813	1813	1813	1813	0
28	20250213	184700	1344370651	1813	1813	1813	1813	0
29	20250213	184600	1344370651	1813	1813	1813	1813	0
30	20250213	184500	1344370651	1813	1813	1813	1813	0
31	20250213	184400	1344370651	1813	1813	1813	1813	0
32	20250213	184300	1344370651	1813	1813	1813	1813	6822
33	20250213	184200	1344370651	1813	1813	1813	1813	0
34	20250213	184100	1344370651	1813	1813	1813	1813	0
35	20250213	184000	1344370651	1813	1813	1813	1813	0
36	20250213	183900	1344370651	1813	1813	1813	1813	0
37	20250213	183800	1344370651	1813	1813	1813	1813	0
38	20250213	183700	1344370651	1813	1813	1813	1813	0
39	20250213	183600	1344370651	1813	1813	1813	1813	0
40	20250213	183500	1344370651	1813	1813	1813	1813	0
41	20250213	183400	1344370651	1813	1813	1813	1813	0
42	20250213	183300	1344370651	1813	1813	1813	1813	0
43	20250213	183200	1344370651	1813	1813	1813	1813	0
44	20250213	183100	1344370651	1813	1813	1813	1813	0
45	20250213	183000	1344370651	1813	1813	1813	1813	0
46	20250213	182900	1344370651	1813	1813	1813	1813	0
47	20250213	182800	1344370651	1813	1813	1813	1813	0
48	20250213	182700	1344370651	1813	1813	1813	1813	0
49	20250213	182600	1344370651	1813	1813	1813	1813	0
50	20250213	182500	1344370651	1813	1813	1813	1813	0
51	20250213	182400	1344370651	1813	1813	1813	1813	0
52	20250213	182300	1344370651	1813	1813	1813	1813	0
53	20250213	182200	1344370651	1813	1813	1813	1813	0
54	20250213	182100	1344370651	1813	1813	1813	1813	0
55	20250213	182000	1344370651	1813	1813	1813	1813	0
56	20250213	181900	1344370651	1813	1813	1813	1813	0
57	20250213	181800	1344370651	1813	1813	1813	1813	0
58	20250213	181700	1344370651	1813	1813	1813	1813	0
59	20250213	181600	1344370651	1813	1813	1813	1813	0
60	20250213	181500	1344370651	1813	1813	1813	1813	0
61	20250213	181400	1344370651	1813	1813	1813	1813	0
62	20250213	181300	1344370651	1813	1813	1813	1813	6822
63	20250213	181200	1344370651	1813	1813	1813	1813	0
64	20250213	181100	1344370651	1813	1813	1813	1813	0
65	20250213	181000	1344370651	1813	1813	1813	1813	0
66	20250213	180900	1344370651	1813	1813	1813	1813	0
67	20250213	180800	1344370651	1813	1813	1813	1813	0
68	20250213	180700	1344370651	1813	1813	1813	1813	0
69	20250213	180600	1344370651	1813	1813	1813	1813	0
70	20250213	180500	1344370651	1813	1813	1813	1813	0
71	20250213	180400	1344370651	1813	1813	1813	1813	0
72	20250213	180300	1344370651	1813	1813	1813	1813	0
73	20250213	180200	1344370651	1813	1813	1813	1813	0
74	20250213	180100	1344370651	1813	1813	1813	1813	0
75	20250213	180000	1344370651	1813	1813	1813	1813	0
76	20250213	175900	1344370651	1813	1813	1813	1813	0
77	20250213	175800	1344370651	1813	1813	1813	1813	0
78	20250213	175700	1344370651	1813	1813	1813	1813	0
79	20250213	175600	1344370651	1813	1813	1813	1813	0
80	20250213	175500	1344370651	1813	1813	1813	1813	0
81	20250213	175400	1344370651	1813	1813	1813	1813	0
82	20250213	175300	1344370651	1813	1813	1813	1813	0
83	20250213	175200	1344370651	1813	1813	1813	1813	0
84	20250213	175100	1344370651	1813	1813	1813	1813	0
85	20250213	175000	1344370651	1813	1813	1813	1813	0
86	20250213	174900	1344370651	1813	1813	1813	1813	0
87	20250213	174800	1344370651	1813	1813	1813	1813	0
88	20250213	174700	1344370651	1813	1813	1813	1813	0
89	20250213	174600	1344370651	1813	1813	1813	1813	0
90	20250213	174500	1344370651	1813	1813	1813	1813	0
91	20250213	174400	1344370651	1813	1813	1813	1813	0
92	20250213	174300	1344370651	1813	1813	1813	1813	6822
93	20250213	174200	1344370651	1813	1813	1813	1813	0
94	20250213	174100	1344370651	1813	1813	1813	1813	0
95	20250213	174000	1344370651	1813	1813	1813	1813	0
96	20250213	173900	1344370651	1813	1813	1813	1813	0
97	20250213	173800	1344370651	1813	1813	1813	1813	0
98	20250213	173700	1344370651	1813	1813	1813	1813	0
99	20250213	173600	1344370651	1813	1813	1813	1813	0
100	20250213	173500	1344370651	1813	1813	1813	1813	0
101	20250213	173400	1344370651	1813	1813	1813	1813	0
102	20250213	173300	1344370651	1813	1813	1813	1813	0
103	20250213	173200	1344370651	1813	1813	1813	1813	0
104	20250213	173100	1344370651	1813	1813	1813	1813	0
105	20250213	173000	1344370651	1813	1813	1813	1813	0
106	20250213	172900	1344370651	1813	1813	1813	1813	0
107	20250213	172800	1344370651	1813	1813	1813	1813	0
108	20250213	172700	1344370651	1813	1813	1813	1813	0
109	20250213	172600	1344370651	1813	1813	1813	1813	0
110	20250213	172500	1344370651	1813	1813	1813	1813	0
111	20250213	172400	1344370651	1813	1813	1813	1813	0
112	20250213	172300	1344370651	1813	1813	1813	1813	0
113	20250213	172200	1344370651	1813	1813	1813	1813	0
114	20250213	172100	1344370651	1813	1813	1813	1813	0
115	20250213	172000	1344370651	1813	1813	1813	1813	0
116	20250213	171900	1344370651	1813	1813	1813	1813	0
117	20250213	171800	1344370651	1813	1813	1813	1813	0
118	20250213	171700	1344370651	1813	1813	1813	1813	0
119	20250213	171600	1344370651	1813	1813	1813	1813	0
120	20250213	171500	1344370651	1813	1813	1813	1813	0
121	20250213	171400	1344370651	1813	1813	1813	1813	0
122	20250213	171300	1344370651	1813	1813	1813	1813	6822
123	20250213	171200	1344370651	1813	1813	1813	1813	0
124	20250213	171100	1344370651	1813	1813	1813	1813	0
125	20250213	171000	1344370651	1813	1813	1813	1813	0
126	20250213	170900	1344370651	1813	1813	1813	1813	0
127	20250213	170800	1344370651	1813	1813	1813	1813	0
128	20250213	170700	1344370651	1813	1813	1813	1813	0
129	20250213	170600	1344370651	1813	1813	1813	1813	0
130	20250213	170500	1344370651	1813	1813	1813	1813	0
131	20250213	170400	1344370651	1813	1813	1813	1813	0
132	20250213	170300	1344370651	1813	1813	1813	1813	0
133	20250213	170200	1344370651	1813	1813	1813	1813	0
134	20250213	170100	1344370651	1813	1813	1813	1813	0
135	20250213	170000	1344370651	1813	1813	1813	1813	0
136	20250213	165900	1344370651	1813	1813	1813	1813	0
137	20250213	165800	1344370651	1813	1813	1813	1813	0
138	20250213	165700	1344370651	1813	1813	1813	1813	0
139	20250213	165600	1344370651	1813	1813	1813	1813	0
140	20250213	165500	1344370651	1813	1813	1813	1813	0
141	20250213	165400	1344370651	1813	1813	1813	1813	0
142	20250213	165300	1344370651	1813	1813	1813	1813	0
143	20250213	165200	1344370651	1813	1813	1813	1813	0
144	20250213	165100	1344370651	1813	1813	1813	1813	0
145	20250213	165000	1344370651	1813	1813	1813	1813	0
146	20250213	164900	1344370651	1813	1813	1813	1813	0
147	20250213	164800	1344370651	1813	1813	1813	1813	0
148	20250213	164700	1344370651	1813	1813	1813	1813	0
149	20250213	164600	1344370651	1813	1813	1813	1813	0
150	20250213	164500	1344370651	1813	1813	1813	1813	0
151	20250213	164400	1344370651	1813	1813	1813	1813	0
152	20250213	164300	1344370651	1813	1813	1813	1813	6822
153	20250213	164200	1344370651	1813	1813	1813	1813	0
154	20250213	164100	1344370651	1813	1813	1813	1813	0
155	20250213	164000	1344370651	1813	1813	1813	1813	0
156	20250213	163900	1344370651	1813	1813	1813	1813	0
157	20250213	163800	1344370651	1813	1813	1813	1813	0
158	20250213	163700	1344370651	1813	1813	1813	1813	0
159	20250213	163600	1344370651	1813	1813	1813	1813	0
160	20250213	163500	1344370651	1813	1813	1813	1813	0
161	20250213	163400	1344370651	1813	1813	1813	1813	0
162	20250213	163300	1344370651	1813	1813	1813	1813	0
163	20250213	163200	1344370651	1813	1813	1813	1813	0
164	20250213	163100	1344370651	1813	1813	1813	1813	0
165	20250213	163000	1344370651	1813	1813	1813	1813	0
166	20250213	162900	1344370651	1813	1813	1813	1813	0
167	20250213	162800	1344370651	1813	1813	1813	1813	0
168	20250213	162700	1344370651	1813	1813	1813	1813	0
169	20250213	162600	1344370651	1813	1813	1813	1813	0
170	20250213	162500	1344370651	1813	1813	1813	1813	0
171	20250213	162400	1344370651	1813	1813	1813	1813	0
172	20250213	162300	1344370651	1813	1813	1813	1813	0
173	20250213	162200	1344370651	1813	1813	1813	1813	0
174	20250213	162100	1344370651	1813	1813	1813	1813	0
175	20250213	162000	1344370651	1813	1813	1813	1813	0
176	20250213	161900	1344370651	1813	1813	1813	1813	0
177	20250213	161800	1344370651	1813	1813	1813	1813	0
178	20250213	161700	1344370651	1813	1813	1813	1813	0
179	20250213	161600	1344370651	1813	1813	1813	1813	0
180	20250213	161500	1344370651	1813	1813	1813	1813	0
181	20250213	161400	1344370651	1813	1813	1813	1813	0
182	20250213	161300	1344370651	1813	1813	1813	1813	6822
183	20250213	161200	1344370651	1813	1813	1813	1813	0
184	20250213	161100	1344370651	1813	1813	1813	1813	0
185	20250213	161000	1344370651	1813	1813	1813	1813	0
186	20250213	160900	1344370651	1813	1813	1813	1813	0
187	20250213	160800	1344370651	1813	1813	1813	1813	0
188	20250213	160700	1344370651	1813	1813	1813	1813	0
189	20250213	160600	1344370651	1813	1813	1813	1813	0
190	20250213	160500	1344370651	1813	1813	1813	1813	0
191	20250213	160400	1344370651	1813	1813	1813	1813	0
192	20250213	160300	1344370651	1813	1813	1813	1813	0
193	20250213	160200	1344370651	1813	1813	1813	1813	0
194	20250213	160100	1344370651	1813	1813	1813	1813	0
195	20250213	160000	1344370651	1813	1813	1813	1813	0
196	20250213	155900	1344370651	1813	1813	1813	1813	0
197	20250213	155800	1344370651	1813	1813	1813	1813	0
198	20250213	155700	1344370651	1813	1813	1813	1813	0
199	20250213	155600	1344370651	1813	1813	1813	1813	0
200	20250213	155500	1344370651	1813	1813	1813	1813	0
201	20250213	155400	1344370651	1813	1813	1813	1813	0
202	20250213	155300	1344370651	1813	1813	1813	1813	0
203	20250213	155200	1344370651	1813	1813	1813	1813	0
204	20250213	155100	1344370651	1813	1813	1813	1813	0
205	20250213	155000	1344370651	1813	1813	1813	1813	0
206	20250213	154900	1344370651	1813	1813	1813	1813	0
207	20250213	154800	1344370651	1813	1813	1813	1813	0
208	20250213	154700	1344370651	1813	1813	1813	1813	0
209	20250213	154600	1344370651	1813	1813	1813	1813	0
210	20250213	154500	1344370651	1813	1813	1813	1813	0
211	20250213	154400	1344370651	1813	1813	1813	1813	0
212	20250213	154300	1344370651	1813	1813	1813	1813	6822
213	20250213	154200	1344370651	1813	1813	1813	1813	0
214	20250213	154100	1344370651	1813	1813	1813	1813	0
215	20250213	154000	1344370651	1813	1813	1813	1813	0
216	20250213	153900	1344370651	1813	1813	1813	1813	0
217	20250213	153800	1344370651	1813	1813	1813	1813	0
218	20250213	153700	1344370651	1813	1813	1813	1813	0
219	20250213	153600	1344370651	1813	1813	1813	1813	0
220	20250213	153500	1344370651	1813	1813	1813	1813	0
221	20250213	153400	1344370651	1813	1813	1813	1813	0
222	20250213	153300	1344370651	1813	1813	1813	1813	0
223	20250213	153200	1344370651	1813	1813	1813	1813	0
224	20250213	153100	1344370651	1813	1813	1813	1813	0
225	20250213	153000	1344370651	1813	1813	1813	1813	6822
226	20250213	152900	1332002365	1817	1817	1817	1817	0
227	20250213	152800	1332002365	1817	1817	1817	1817	0
228	20250213	152700	1332002365	1817	1817	1817	1817	0
229	20250213	152600	1332002365	1817	1817	1817	1817	0
230	20250213	152500	1332002365	1817	1817	1817	1817	0
231	20250213	152400	1332002365	1817	1817	1817	1817	0
232	20250213	152300	1332002365	1817	1817	1817	1817	0
233	20250213	152200	1332002365	1817	1817	1817	1817	0
234	20250213	152100	1332002365	1817	1817	1817	1817	0
235	20250213	152000	1332002365	1817	1817	1817	1817	0
236	20250213	151900	1332002365	1817	1798	1817	1798	3965
237	20250213	151800	1324838565	1805	1805	1805	1805	2691
238	20250213	151700	1319981310	1798	1806	1806	1798	477
239	20250213	151600	1319120096	1807	1806	1807	1798	5231
240	20250213	151500	1309708705	1807	1807	1807	1807	1
241	20250213	151400	1309706898	1807	1803	1808	1803	154
242	20250213	151300	1309429023	1801	1801	1802	1800	1249
243	20250213	151200	1307180512	1801	1808	1808	1801	2380
244	20250213	151100	1302892484	1809	1802	1809	1802	238
245	20250213	151000	1302462593	1803	1803	1803	1803	236
246	20250213	150900	1302037085	1807	1803	1807	1802	1634
247	20250213	150800	1299090967	1805	1804	1808	1803	597
248	20250213	150700	1298014006	1811	1803	1811	1803	40
249	20250213	150600	1297941878	1815	1803	1815	1802	31
250	20250213	150500	1297885983	1816	1815	1817	1802	3269
251	20250213	150400	1291989601	1819	1812	1820	1802	10604
252	20250213	150300	1272816986	1813	1803	1813	1803	1770
253	20250213	150200	1269619331	1803	1803	1803	1803	39
254	20250213	150100	1269549014	1804	1802	1804	1801	583
255	20250213	150000	1268498839	1801	1801	1801	1801	39
256	20250213	145900	1268428600	1801	1800	1801	1800	85
257	20250213	145800	1268275561	1800	1800	1800	1800	36
258	20250213	145700	1268210761	1799	1799	1799	1799	132
259	20250213	145600	1267973293	1798	1798	1798	1798	0
260	20250213	145500	1267973293	1798	1806	1806	1798	22675
261	20250213	145400	1227133094	1806	1806	1806	1806	39
262	20250213	145300	1227062660	1806	1805	1806	1805	114
263	20250213	145200	1226856852	1806	1806	1806	1806	78
264	20250213	145100	1226715984	1806	1806	1806	1806	0
265	20250213	145000	1226715984	1806	1806	1806	1806	78
266	20250213	144900	1226575116	1804	1806	1807	1804	2337
267	20250213	144800	1222356123	1807	1807	1807	1807	4
268	20250213	144700	1222348895	1807	1808	1808	1807	20
269	20250213	144600	1222312753	1808	1809	1809	1808	38
270	20250213	144500	1222244029	1805	1805	1805	1805	69
271	20250213	144400	1222119484	1813	1805	1813	1805	2739
272	20250213	144300	1217171878	1805	1805	1805	1805	39
273	20250213	144200	1217101483	1806	1807	1807	1805	896
274	20250213	144100	1215483406	1805	1807	1807	1805	141
275	20250213	144000	1215228858	1806	1805	1806	1805	682
276	20250213	143900	1213997216	1806	1806	1806	1806	39
277	20250213	143800	1213926782	1806	1807	1807	1805	81
278	20250213	143700	1213780531	1805	1805	1805	1805	109
279	20250213	143600	1213583786	1805	1809	1809	1805	909
280	20250213	143500	1211942748	1809	1806	1809	1806	317
281	20250213	143400	1211369862	1813	1813	1813	1813	0
282	20250213	143300	1211369862	1813	1813	1813	1813	0
283	20250213	143200	1211369862	1813	1813	1813	1813	0
284	20250213	143100	1211369862	1813	1807	1813	1807	2591
285	20250213	143000	1206685903	1806	1806	1806	1806	250
286	20250213	142900	1206234403	1813	1810	1813	1809	250
287	20250213	142800	1205781807	1806	1806	1806	1806	39
288	20250213	142700	1205711373	1807	1807	1807	1806	631
289	20250213	142600	1204571175	1807	1809	1810	1807	1751
290	20250213	142500	1201404289	1810	1810	1810	1809	392
291	20250213	142400	1200694822	1816	1810	1816	1810	6296
292	20250213	142300	1189299056	1810	1817	1817	1810	24022
293	20250213	142200	1145780283	1817	1817	1817	1817	683
294	20250213	142100	1144539272	1818	1819	1819	1818	3150
295	20250213	142000	1138811032	1820	1820	1820	1820	735
296	20250213	141900	1137473332	1820	1820	1820	1820	128
297	20250213	141800	1137240372	1820	1820	1820	1820	39
298	20250213	141700	1137169392	1820	1820	1820	1820	78
299	20250213	141600	1137027432	1821	1820	1821	1820	179
300	20250213	141500	1136701512	1821	1820	1821	1820	73
301	20250213	141400	1136568618	1821	1821	1821	1821	39
302	20250213	141300	1136497599	1820	1820	1820	1820	38
303	20250213	141200	1136428439	1820	1824	1824	1820	58
304	20250213	141100	1136322835	1827	1827	1827	1827	1
305	20250213	141000	1136321008	1824	1824	1824	1824	50
306	20250213	140900	1136229808	1827	1824	1827	1824	1194
307	20250213	140800	1134050736	1825	1823	1825	1820	5170
308	20250213	140700	1124640764	1822	1821	1822	1820	11478
309	20250213	140600	1103750174	1821	1821	1821	1821	39
310	20250213	140500	1103679155	1823	1823	1823	1823	39
311	20250213	140400	1103608058	1823	1823	1823	1823	0
312	20250213	140300	1103608058	1823	1822	1823	1822	78
313	20250213	140200	1103465903	1822	1822	1822	1822	49
314	20250213	140100	1103376625	1822	1819	1822	1819	92
315	20250213	140000	1103209160	1822	1822	1822	1822	39
316	20250213	135900	1103138102	1824	1824	1824	1824	44
317	20250213	135800	1103057846	1824	1821	1824	1821	707
318	20250213	135700	1101768995	1821	1820	1821	1820	181
319	20250213	135600	1101439470	1820	1818	1820	1818	229
320	20250213	135500	1101023018	1818	1818	1818	1818	39
321	20250213	135400	1100952116	1815	1815	1815	1815	2
322	20250213	135300	1100948486	1815	1815	1820	1814	1743
323	20250213	135200	1097786055	1820	1820	1820	1820	0
324	20250213	135100	1097786055	1820	1819	1820	1819	178
325	20250213	135000	1097462134	1814	1818	1819	1814	117
326	20250213	134900	1097249545	1814	1814	1814	1814	178
327	20250213	134800	1096926653	1821	1821	1821	1821	0
328	20250213	134700	1096926653	1821	1821	1821	1821	49
329	20250213	134600	1096837424	1814	1819	1819	1814	2759
330	20250213	134500	1091830878	1823	1823	1823	1823	139
331	20250213	134400	1091577481	1822	1822	1822	1822	39
332	20250213	134300	1091506423	1823	1822	1823	1822	589
333	20250213	134200	1090433176	1823	1816	1823	1815	1045
334	20250213	134100	1088535749	1822	1822	1822	1822	38
335	20250213	134000	1088466513	1815	1820	1821	1815	117
336	20250213	133900	1088253729	1821	1814	1821	1814	78
337	20250213	133800	1088111964	1814	1814	1814	1814	39
338	20250213	133700	1088041218	1814	1816	1816	1814	833
339	20250213	133600	1086529028	1814	1814	1814	1814	0
340	20250213	133500	1086529028	1814	1825	1826	1814	4878
341	20250213	133400	1077662295	1825	1825	1825	1825	39
342	20250213	133300	1077591120	1824	1823	1824	1823	73
343	20250213	133200	1077458034	1822	1822	1822	1822	39
344	20250213	133100	1077386976	1822	1823	1823	1822	106
345	20250213	133000	1077193843	1821	1821	1821	1821	976
346	20250213	132900	1075416547	1821	1824	1824	1821	950
347	20250213	132800	1073685656	1825	1825	1825	1825	12
348	20250213	132700	1073663756	1825	1825	1825	1825	1503
349	20250213	132600	1070920781	1825	1829	1829	1825	572
350	20250213	132500	1069876315	1826	1826	1826	1826	1052
351	20250213	132400	1067955363	1828	1826	1828	1826	617
352	20250213	132300	1066828116	1826	1827	1827	1826	692
353	20250213	132200	1065564081	1827	1829	1829	1827	1693
354	20250213	132100	1062469647	1828	1829	1829	1828	2201
355	20250213	132000	1058445832	1829	1829	1829	1829	39
356	20250213	131900	1058374501	1829	1829	1829	1829	58
357	20250213	131800	1058268419	1829	1829	1829	1829	39
358	20250213	131700	1058197088	1829	1829	1829	1828	79
359	20250213	131600	1058052636	1829	1829	1829	1829	36
360	20250213	131500	1057986792	1828	1828	1828	1828	60
361	20250213	131400	1057877112	1829	1829	1829	1829	42
362	20250213	131300	1057800294	1829	1831	1831	1829	2115
363	20250213	131200	1053931923	1832	1830	1832	1830	2810
364	20250213	131100	1048786904	1829	1830	1830	1829	746
365	20250213	131000	1047421958	1831	1831	1832	1831	53
366	20250213	130900	1047324909	1831	1830	1831	1830	1250
367	20250213	130800	1045037370	1830	1830	1830	1830	601
368	20250213	130700	1043937540	1831	1830	1831	1830	141
369	20250213	130600	1043679508	1829	1829	1829	1829	39
370	20250213	130500	1043608177	1829	1829	1829	1829	534
371	20250213	130400	1042631491	1829	1831	1831	1829	1138
372	20250213	130300	1040548621	1831	1831	1831	1831	80
373	20250213	130200	1040402141	1832	1832	1832	1832	100
374	20250213	130100	1040218941	1832	1831	1832	1831	2
375	20250213	130000	1040215278	1834	1834	1834	1834	707
376	20250213	125900	1038918640	1834	1834	1834	1834	0
377	20250213	125800	1038918640	1834	1835	1835	1834	347
378	20250213	125700	1038281934	1835	1836	1836	1834	59
379	20250213	125600	1038173707	1835	1829	1836	1829	6774
380	20250213	125500	1025763328	1829	1829	1829	1829	1000
381	20250213	125400	1023934328	1829	1829	1830	1828	118
382	20250213	125300	1023718544	1829	1829	1829	1829	0
383	20250213	125200	1023718544	1829	1828	1829	1828	3448
384	20250213	125100	1017415070	1828	1828	1828	1828	39
385	20250213	125000	1017343778	1828	1828	1828	1827	82
386	20250213	124900	1017193921	1827	1828	1828	1827	711
387	20250213	124800	1015894567	1828	1828	1828	1828	39
388	20250213	124700	1015823275	1828	1828	1828	1827	236
389	20250213	124600	1015391983	1828	1829	1829	1828	67
390	20250213	124500	1015269498	1827	1826	1827	1826	1105
391	20250213	124400	1013251416	1827	1827	1827	1827	335
392	20250213	124300	1012639371	1829	1828	1829	1828	40
393	20250213	124200	1012566250	1827	1830	1830	1827	2043
394	20250213	124100	1008831781	1832	1832	1832	1832	3
395	20250213	124000	1008826285	1832	1832	1832	1832	2760
396	20250213	123900	1003769965	1832	1832	1833	1832	1030
397	20250213	123800	1001882995	1832	1833	1833	1832	164
398	20250213	123700	1001582421	1832	1832	1833	1832	1093
399	20250213	123600	999579045	1833	1831	1833	1830	2779
400	20250213	123500	994493183	1833	1833	1833	1833	19
401	20250213	123400	994458356	1834	1828	1834	1827	5978
402	20250213	123300	983515028	1828	1827	1828	1827	53
403	20250213	123200	983418194	1826	1826	1826	1826	78
404	20250213	123100	983275766	1824	1824	1824	1824	300
405	20250213	123000	982728566	1825	1824	1825	1824	275
406	20250213	122900	982226758	1824	1824	1824	1824	39
407	20250213	122800	982155622	1824	1824	1824	1824	39
408	20250213	122700	982084486	1824	1824	1824	1824	78
409	20250213	122600	981942214	1825	1822	1825	1822	149
410	20250213	122500	981670477	1822	1822	1822	1822	39
411	20250213	122400	981599419	1822	1822	1822	1822	39
412	20250213	122300	981528361	1823	1823	1823	1823	62
413	20250213	122200	981415335	1824	1824	1824	1824	0
414	20250213	122100	981415335	1824	1824	1824	1824	0
415	20250213	122000	981415335	1824	1823	1824	1823	749
416	20250213	121900	980049869	1823	1822	1823	1822	306
417	20250213	121800	979492239	1821	1820	1822	1820	629
418	20250213	121700	978347304	1821	1821	1821	1821	21
419	20250213	121600	978309063	1821	1820	1821	1820	276
420	20250213	121500	977806704	1820	1820	1820	1820	39
421	20250213	121400	977735724	1820	1820	1820	1820	39
422	20250213	121300	977664744	1821	1820	1821	1820	40
423	20250213	121200	977591905	1821	1821	1821	1821	39
424	20250213	121100	977520886	1823	1820	1823	1820	1012
425	20250213	121000	975679020	1821	1819	1821	1819	40
426	20250213	120900	975606182	1822	1823	1823	1822	50
427	20250213	120800	975515071	1823	1823	1823	1823	572
428	20250213	120700	974472315	1824	1823	1824	1823	40
429	20250213	120600	974399394	1823	1823	1823	1823	39
430	20250213	120500	974328297	1824	1823	1824	1823	40
431	20250213	120400	974255376	1823	1823	1823	1823	39
432	20250213	120300	974184279	1824	1824	1824	1824	0
433	20250213	120200	974184279	1824	1819	1824	1819	2213
434	20250213	120100	970150079	1819	1819	1819	1819	39
435	20250213	120000	970079138	1824	1824	1824	1824	3
436	20250213	115900	970073666	1819	1818	1824	1818	1090
437	20250213	115800	968091740	1818	1825	1826	1818	243
438	20250213	115700	967649567	1825	1818	1825	1818	78
439	20250213	115600	967507490	1817	1820	1820	1817	454
440	20250213	115500	966681324	1820	1827	1827	1820	1270
441	20250213	115400	964369698	1832	1832	1832	1832	0
442	20250213	115300	964369698	1832	1832	1832	1832	0
443	20250213	115200	964369698	1832	1829	1832	1829	3850
444	20250213	115100	957317649	1829	1828	1829	1821	452
445	20250213	115000	956491350	1828	1825	1829	1820	1497
446	20250213	114900	953760882	1829	1829	1829	1829	3685
447	20250213	114800	947021017	1829	1829	1829	1829	2282
448	20250213	114700	942847239	1829	1830	1830	1829	3156
449	20250213	114600	937074815	1831	1830	1831	1829	1059
450	20250213	114500	935136823	1830	1830	1830	1829	914
451	20250213	114400	933464710	1830	1828	1830	1828	1137
452	20250213	114300	931384192	1829	1829	1830	1829	1099
453	20250213	114200	929374120	1827	1818	1827	1818	8856
454	20250213	114100	913226374	1816	1816	1816	1816	3046
455	20250213	114000	907694838	1816	1818	1820	1816	1149
456	20250213	113900	905605970	1820	1820	1820	1820	167
457	20250213	113800	905302030	1820	1820	1820	1820	438
458	20250213	113700	904504870	1819	1817	1819	1817	1522
459	20250213	113600	901738382	1817	1817	1817	1817	39
460	20250213	113500	901667519	1817	1817	1817	1817	147
461	20250213	113400	901400420	1817	1818	1818	1817	2
462	20250213	113300	901396785	1818	1818	1818	1817	6101
463	20250213	113200	890310260	1817	1817	1817	1817	158
464	20250213	113100	890023174	1817	1817	1817	1817	39
465	20250213	113000	889952311	1817	1814	1817	1814	854
466	20250213	112900	888401571	1815	1813	1815	1808	24877
467	20250213	112800	843338998	1813	1814	1814	1813	234
468	20250213	112700	842914722	1814	1814	1814	1814	39
469	20250213	112600	842843976	1814	1814	1814	1814	954
470	20250213	112500	841113420	1814	1814	1815	1814	144
471	20250213	112400	840852104	1814	1815	1815	1814	656
472	20250213	112300	839661507	1814	1813	1814	1813	155
473	20250213	112200	839380415	1814	1814	1814	1814	0
474	20250213	112100	839380415	1814	1814	1814	1814	20
475	20250213	112000	839344135	1813	1812	1813	1812	139
476	20250213	111900	839092243	1813	1815	1815	1812	1557
477	20250213	111800	836268798	1815	1817	1817	1815	6696
478	20250213	111700	824107052	1819	1819	1819	1819	2
479	20250213	111600	824103414	1820	1818	1820	1818	1240
480	20250213	111500	821847682	1817	1817	1817	1817	50
481	20250213	111400	821756832	1817	1816	1817	1816	405
482	20250213	111300	821020986	1816	1816	1816	1816	39
483	20250213	111200	820950162	1816	1816	1816	1816	39
484	20250213	111100	820879338	1816	1816	1816	1816	94
485	20250213	111000	820708634	1816	1816	1816	1816	339
486	20250213	110900	820093010	1815	1814	1816	1814	923
487	20250213	110800	818418204	1813	1812	1813	1812	76
488	20250213	110700	818280454	1815	1815	1815	1815	0
489	20250213	110600	818280454	1815	1814	1815	1814	5518
490	20250213	110500	808265323	1812	1815	1815	1812	604
491	20250213	110400	807169695	1814	1814	1814	1814	152
492	20250213	110300	806893967	1814	1810	1814	1810	36
493	20250213	110200	806828683	1816	1815	1816	1810	1035
494	20250213	110100	804950162	1820	1818	1821	1818	6306
495	20250213	110000	793480338	1818	1807	1818	1807	6483
496	20250213	105900	781723984	1807	1807	1807	1807	69
497	20250213	105800	781599301	1807	1807	1807	1807	39
498	20250213	105700	781528828	1808	1808	1808	1808	1
499	20250213	105600	781527020	1807	1812	1812	1807	930
500	20250213	105500	779844161	1813	1814	1814	1813	864
501	20250213	105400	778277663	1814	1814	1814	1814	38
502	20250213	105300	778208731	1815	1813	1815	1813	906
503	20250213	105200	776564636	1813	1813	1813	1813	41
504	20250213	105100	776490303	1812	1812	1812	1812	29
505	20250213	105000	776437755	1812	1812	1812	1812	105
506	20250213	104900	776247495	1816	1816	1816	1816	0
507	20250213	104800	776247495	1816	1814	1816	1814	2149
508	20250213	104700	772345033	1816	1816	1816	1816	0
509	20250213	104600	772345033	1816	1806	1816	1806	8554
510	20250213	104500	756847201	1805	1804	1805	1804	342
511	20250213	104400	756229930	1804	1802	1804	1802	540
512	20250213	104300	755256723	1802	1802	1802	1802	109
513	20250213	104200	755060305	1802	1803	1803	1802	2931
514	20250213	104100	749777875	1804	1804	1804	1804	0
515	20250213	104000	749777875	1804	1804	1804	1804	0
516	20250213	103900	749777875	1804	1802	1804	1802	425
517	20250213	103800	749011299	1800	1803	1803	1800	69
518	20250213	103700	748887009	1799	1799	1803	1799	762
519	20250213	103600	747515234	1799	1799	1799	1799	39
520	20250213	103500	747445073	1798	1798	1798	1798	90
521	20250213	103400	747283253	1807	1798	1807	1798	11
522	20250213	103300	747263466	1797	1797	1797	1797	39
523	20250213	103200	747193383	1797	1799	1799	1797	129
524	20250213	103100	746961463	1809	1809	1809	1809	1
525	20250213	103000	746959654	1809	1809	1809	1808	355
526	20250213	102900	746317509	1810	1799	1810	1799	1050
527	20250213	102800	744426504	1798	1793	1798	1793	5646
528	20250213	102700	734277814	1794	1793	1794	1793	250
529	20250213	102600	733829563	1793	1793	1793	1793	60
530	20250213	102500	733721983	1793	1793	1793	1793	39
531	20250213	102400	733652056	1792	1789	1792	1789	354
532	20250213	102300	733018517	1788	1789	1789	1788	25
533	20250213	102200	732973816	1793	1793	1793	1793	1
534	20250213	102100	732972023	1789	1795	1795	1789	19026
535	20250213	102000	698892767	1795	1795	1795	1795	78
536	20250213	101900	698752757	1794	1794	1794	1794	39
537	20250213	101800	698682791	1795	1795	1795	1795	39
538	20250213	101700	698612786	1796	1795	1796	1795	2940
539	20250213	101600	693332624	1796	1794	1796	1794	484
540	20250213	101500	692463432	1794	1793	1794	1793	626
541	20250213	101400	691341013	1793	1793	1793	1793	297
542	20250213	101300	690808492	1793	1793	1793	1793	39
543	20250213	101200	690738565	1793	1792	1793	1792	77
544	20250213	101100	690600543	1792	1791	1792	1791	1083
545	20250213	101000	688660807	1792	1793	1793	1792	36
546	20250213	100900	688596294	1792	1791	1794	1791	78
547	20250213	100800	688456554	1791	1793	1793	1791	1242
548	20250213	100700	686231516	1797	1797	1797	1797	1
549	20250213	100600	686229719	1796	1796	1796	1796	39
550	20250213	100500	686159675	1791	1796	1796	1791	8463
551	20250213	100400	671001861	1796	1796	1796	1796	0
552	20250213	100300	671001861	1796	1793	1796	1793	2236
553	20250213	100200	666986248	1793	1794	1794	1793	44
554	20250213	100100	666907317	1791	1791	1791	1791	39
555	20250213	100000	666837468	1791	1790	1796	1790	563
556	20250213	095900	665829653	1790	1791	1792	1790	3251
557	20250213	095800	660009483	1797	1790	1797	1790	3255
558	20250213	095700	654175414	1790	1799	1799	1790	2126
559	20250213	095600	650366124	1791	1797	1799	1791	5952
560	20250213	095500	639704206	1799	1791	1799	1790	9347
561	20250213	095400	622946707	1791	1791	1793	1791	865
562	20250213	095300	621396861	1790	1793	1793	1790	9134
563	20250213	095200	605036288	1793	1792	1793	1792	255
564	20250213	095100	604579160	1791	1795	1795	1791	8637
565	20250213	095000	589094608	1796	1796	1796	1794	2440
566	20250213	094900	584715140	1796	1797	1797	1796	1012
567	20250213	094800	582896588	1796	1799	1799	1796	2304
568	20250213	094700	578756801	1800	1802	1802	1800	1554
569	20250213	094600	575957046	1806	1806	1806	1806	1207
570	20250213	094500	573777204	1807	1803	1807	1803	31766
571	20250213	094400	516499183	1803	1795	1803	1795	2874
572	20250213	094300	511334001	1795	1796	1797	1795	2426
573	20250213	094200	506978021	1795	1799	1799	1795	5896
574	20250213	094100	496381184	1798	1798	1798	1797	1026
575	20250213	094000	494536466	1798	1798	1798	1797	521
576	20250213	093900	493599786	1798	1799	1800	1798	2032
577	20250213	093800	489944002	1800	1800	1800	1799	1315
578	20250213	093700	487577430	1800	1801	1801	1800	2090
579	20250213	093600	483815267	1801	1803	1806	1800	2123
580	20250213	093500	479987818	1801	1800	1802	1799	11624
581	20250213	093400	459053185	1804	1804	1804	1800	15057
582	20250213	093300	431922853	1805	1807	1808	1805	2483
583	20250213	093200	427438852	1808	1808	1810	1808	1894
584	20250213	093100	424014498	1809	1811	1811	1807	479
585	20250213	093000	423148052	1812	1812	1812	1811	1500
586	20250213	092900	420430733	1813	1808	1813	1808	481
587	20250213	092800	419559280	1814	1811	1814	1811	3123
588	20250213	092700	413900392	1806	1808	1808	1806	2836
589	20250213	092600	408773672	1811	1812	1812	1810	2206
590	20250213	092500	404779872	1811	1810	1812	1810	1061
591	20250213	092400	402858560	1812	1811	1812	1811	138
592	20250213	092300	402608542	1812	1806	1812	1806	655
593	20250213	092200	401421916	1807	1807	1807	1806	10967
594	20250213	092100	381604659	1807	1807	1807	1807	567
595	20250213	092000	380580090	1807	1807	1808	1807	1441
596	20250213	091900	377975583	1806	1816	1817	1806	4443
597	20250213	091800	369925628	1816	1821	1821	1810	15938
598	20250213	091700	340986545	1822	1825	1832	1822	5667
599	20250213	091600	330648306	1825	1829	1833	1825	2822
600	20250213	091500	325498024	1829	1824	1833	1824	4343
601	20250213	091400	317552404	1824	1824	1824	1823	2255
602	20250213	091300	313439696	1823	1825	1834	1823	3921
603	20250213	091200	306269838	1823	1827	1829	1823	6069
604	20250213	091100	295200192	1827	1838	1838	1827	7436
605	20250213	091000	281564178	1838	1848	1848	1837	9868
606	20250213	090900	263394331	1848	1843	1848	1843	3273
607	20250213	090800	257352220	1842	1842	1842	1840	3986
608	20250213	090700	250016146	1843	1856	1856	1843	20421
609	20250213	090600	212237849	1856	1854	1859	1850	20476
610	20250213	090500	174304655	1850	1825	1855	1825	33457
611	20250213	090400	112683647	1825	1822	1825	1820	7733
612	20250213	090300	98588585	1822	1825	1826	1822	11275
613	20250213	090200	78013392	1826	1832	1832	1825	11225
614	20250213	090100	57503348	1832	1842	1842	1832	8237
615	20250213	090000	42379355	1842	1825	1843	1825	23152