KissMeData/263050/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	210100	46161783	1868	1868	1868	1868	615
3	20250213	210000	46161783	1868	1868	1868	1868	0
4	20250213	205900	46161783	1868	1868	1868	1868	0
5	20250213	205800	46161783	1868	1868	1868	1868	0
6	20250213	205700	46161783	1868	1868	1868	1868	0
7	20250213	205600	46161783	1868	1868	1868	1868	0
8	20250213	205500	46161783	1868	1868	1868	1868	0
9	20250213	205400	46161783	1868	1868	1868	1868	0
10	20250213	205300	46161783	1868	1868	1868	1868	0
11	20250213	205200	46161783	1868	1868	1868	1868	0
12	20250213	205100	46161783	1868	1868	1868	1868	0
13	20250213	205000	46161783	1868	1868	1868	1868	0
14	20250213	204900	46161783	1868	1868	1868	1868	0
15	20250213	204800	46161783	1868	1868	1868	1868	0
16	20250213	204700	46161783	1868	1868	1868	1868	0
17	20250213	204600	46161783	1868	1868	1868	1868	0
18	20250213	204500	46161783	1868	1868	1868	1868	0
19	20250213	204400	46161783	1868	1868	1868	1868	0
20	20250213	204300	46161783	1868	1868	1868	1868	0
21	20250213	204200	46161783	1868	1868	1868	1868	0
22	20250213	204100	46161783	1868	1868	1868	1868	0
23	20250213	204000	46161783	1868	1868	1868	1868	0
24	20250213	203900	46161783	1868	1868	1868	1868	0
25	20250213	203800	46161783	1868	1868	1868	1868	0
26	20250213	203700	46161783	1868	1868	1868	1868	0
27	20250213	203600	46161783	1868	1868	1868	1868	0
28	20250213	203500	46161783	1868	1868	1868	1868	0
29	20250213	203400	46161783	1868	1868	1868	1868	0
30	20250213	203300	46161783	1868	1868	1868	1868	0
31	20250213	203200	46161783	1868	1868	1868	1868	0
32	20250213	203100	46161783	1868	1868	1868	1868	615
33	20250213	203000	46161783	1868	1868	1868	1868	0
34	20250213	202900	46161783	1868	1868	1868	1868	0
35	20250213	202800	46161783	1868	1868	1868	1868	0
36	20250213	202700	46161783	1868	1868	1868	1868	0
37	20250213	202600	46161783	1868	1868	1868	1868	0
38	20250213	202500	46161783	1868	1868	1868	1868	0
39	20250213	202400	46161783	1868	1868	1868	1868	0
40	20250213	202300	46161783	1868	1868	1868	1868	0
41	20250213	202200	46161783	1868	1868	1868	1868	0
42	20250213	202100	46161783	1868	1868	1868	1868	0
43	20250213	202000	46161783	1868	1868	1868	1868	0
44	20250213	201900	46161783	1868	1868	1868	1868	0
45	20250213	201800	46161783	1868	1868	1868	1868	0
46	20250213	201700	46161783	1868	1868	1868	1868	0
47	20250213	201600	46161783	1868	1868	1868	1868	0
48	20250213	201500	46161783	1868	1868	1868	1868	0
49	20250213	201400	46161783	1868	1868	1868	1868	0
50	20250213	201300	46161783	1868	1868	1868	1868	0
51	20250213	201200	46161783	1868	1868	1868	1868	0
52	20250213	201100	46161783	1868	1868	1868	1868	0
53	20250213	201000	46161783	1868	1868	1868	1868	0
54	20250213	200900	46161783	1868	1868	1868	1868	0
55	20250213	200800	46161783	1868	1868	1868	1868	0
56	20250213	200700	46161783	1868	1868	1868	1868	0
57	20250213	200600	46161783	1868	1868	1868	1868	0
58	20250213	200500	46161783	1868	1868	1868	1868	0
59	20250213	200400	46161783	1868	1868	1868	1868	0
60	20250213	200300	46161783	1868	1868	1868	1868	0
61	20250213	200200	46161783	1868	1868	1868	1868	0
62	20250213	200100	46161783	1868	1868	1868	1868	615
63	20250213	200000	46161783	1868	1868	1868	1868	0
64	20250213	195900	46161783	1868	1868	1868	1868	0
65	20250213	195800	46161783	1868	1868	1868	1868	0
66	20250213	195700	46161783	1868	1868	1868	1868	0
67	20250213	195600	46161783	1868	1868	1868	1868	0
68	20250213	195500	46161783	1868	1868	1868	1868	0
69	20250213	195400	46161783	1868	1868	1868	1868	0
70	20250213	195300	46161783	1868	1868	1868	1868	0
71	20250213	195200	46161783	1868	1868	1868	1868	0
72	20250213	195100	46161783	1868	1868	1868	1868	0
73	20250213	195000	46161783	1868	1868	1868	1868	0
74	20250213	194900	46161783	1868	1868	1868	1868	0
75	20250213	194800	46161783	1868	1868	1868	1868	0
76	20250213	194700	46161783	1868	1868	1868	1868	0
77	20250213	194600	46161783	1868	1868	1868	1868	0
78	20250213	194500	46161783	1868	1868	1868	1868	0
79	20250213	194400	46161783	1868	1868	1868	1868	0
80	20250213	194300	46161783	1868	1868	1868	1868	0
81	20250213	194200	46161783	1868	1868	1868	1868	0
82	20250213	194100	46161783	1868	1868	1868	1868	0
83	20250213	194000	46161783	1868	1868	1868	1868	0
84	20250213	193900	46161783	1868	1868	1868	1868	0
85	20250213	193800	46161783	1868	1868	1868	1868	0
86	20250213	193700	46161783	1868	1868	1868	1868	0
87	20250213	193600	46161783	1868	1868	1868	1868	0
88	20250213	193500	46161783	1868	1868	1868	1868	0
89	20250213	193400	46161783	1868	1868	1868	1868	0
90	20250213	193300	46161783	1868	1868	1868	1868	0
91	20250213	193200	46161783	1868	1868	1868	1868	0
92	20250213	193100	46161783	1868	1868	1868	1868	615
93	20250213	193000	46161783	1868	1868	1868	1868	0
94	20250213	192900	46161783	1868	1868	1868	1868	0
95	20250213	192800	46161783	1868	1868	1868	1868	0
96	20250213	192700	46161783	1868	1868	1868	1868	0
97	20250213	192600	46161783	1868	1868	1868	1868	0
98	20250213	192500	46161783	1868	1868	1868	1868	0
99	20250213	192400	46161783	1868	1868	1868	1868	0
100	20250213	192300	46161783	1868	1868	1868	1868	0
101	20250213	192200	46161783	1868	1868	1868	1868	0
102	20250213	192100	46161783	1868	1868	1868	1868	0
103	20250213	192000	46161783	1868	1868	1868	1868	0
104	20250213	191900	46161783	1868	1868	1868	1868	0
105	20250213	191800	46161783	1868	1868	1868	1868	0
106	20250213	191700	46161783	1868	1868	1868	1868	0
107	20250213	191600	46161783	1868	1868	1868	1868	0
108	20250213	191500	46161783	1868	1868	1868	1868	0
109	20250213	191400	46161783	1868	1868	1868	1868	0
110	20250213	191300	46161783	1868	1868	1868	1868	0
111	20250213	191200	46161783	1868	1868	1868	1868	0
112	20250213	191100	46161783	1868	1868	1868	1868	0
113	20250213	191000	46161783	1868	1868	1868	1868	0
114	20250213	190900	46161783	1868	1868	1868	1868	0
115	20250213	190800	46161783	1868	1868	1868	1868	0
116	20250213	190700	46161783	1868	1868	1868	1868	0
117	20250213	190600	46161783	1868	1868	1868	1868	0
118	20250213	190500	46161783	1868	1868	1868	1868	0
119	20250213	190400	46161783	1868	1868	1868	1868	0
120	20250213	190300	46161783	1868	1868	1868	1868	0
121	20250213	190200	46161783	1868	1868	1868	1868	0
122	20250213	190100	46161783	1868	1868	1868	1868	615
123	20250213	190000	46161783	1868	1868	1868	1868	0
124	20250213	185900	46161783	1868	1868	1868	1868	0
125	20250213	185800	46161783	1868	1868	1868	1868	0
126	20250213	185700	46161783	1868	1868	1868	1868	0
127	20250213	185600	46161783	1868	1868	1868	1868	0
128	20250213	185500	46161783	1868	1868	1868	1868	0
129	20250213	185400	46161783	1868	1868	1868	1868	0
130	20250213	185300	46161783	1868	1868	1868	1868	0
131	20250213	185200	46161783	1868	1868	1868	1868	0
132	20250213	185100	46161783	1868	1868	1868	1868	0
133	20250213	185000	46161783	1868	1868	1868	1868	0
134	20250213	184900	46161783	1868	1868	1868	1868	0
135	20250213	184800	46161783	1868	1868	1868	1868	0
136	20250213	184700	46161783	1868	1868	1868	1868	0
137	20250213	184600	46161783	1868	1868	1868	1868	0
138	20250213	184500	46161783	1868	1868	1868	1868	0
139	20250213	184400	46161783	1868	1868	1868	1868	0
140	20250213	184300	46161783	1868	1868	1868	1868	0
141	20250213	184200	46161783	1868	1868	1868	1868	0
142	20250213	184100	46161783	1868	1868	1868	1868	0
143	20250213	184000	46161783	1868	1868	1868	1868	0
144	20250213	183900	46161783	1868	1868	1868	1868	0
145	20250213	183800	46161783	1868	1868	1868	1868	0
146	20250213	183700	46161783	1868	1868	1868	1868	0
147	20250213	183600	46161783	1868	1868	1868	1868	0
148	20250213	183500	46161783	1868	1868	1868	1868	0
149	20250213	183400	46161783	1868	1868	1868	1868	0
150	20250213	183300	46161783	1868	1868	1868	1868	0
151	20250213	183200	46161783	1868	1868	1868	1868	0
152	20250213	183100	46161783	1868	1868	1868	1868	615
153	20250213	183000	46161783	1868	1868	1868	1868	0
154	20250213	182900	46161783	1868	1868	1868	1868	0
155	20250213	182800	46161783	1868	1868	1868	1868	0
156	20250213	182700	46161783	1868	1868	1868	1868	0
157	20250213	182600	46161783	1868	1868	1868	1868	0
158	20250213	182500	46161783	1868	1868	1868	1868	0
159	20250213	182400	46161783	1868	1868	1868	1868	0
160	20250213	182300	46161783	1868	1868	1868	1868	0
161	20250213	182200	46161783	1868	1868	1868	1868	0
162	20250213	182100	46161783	1868	1868	1868	1868	0
163	20250213	182000	46161783	1868	1868	1868	1868	0
164	20250213	181900	46161783	1868	1868	1868	1868	0
165	20250213	181800	46161783	1868	1868	1868	1868	0
166	20250213	181700	46161783	1868	1868	1868	1868	0
167	20250213	181600	46161783	1868	1868	1868	1868	0
168	20250213	181500	46161783	1868	1868	1868	1868	0
169	20250213	181400	46161783	1868	1868	1868	1868	0
170	20250213	181300	46161783	1868	1868	1868	1868	0
171	20250213	181200	46161783	1868	1868	1868	1868	0
172	20250213	181100	46161783	1868	1868	1868	1868	0
173	20250213	181000	46161783	1868	1868	1868	1868	0
174	20250213	180900	46161783	1868	1868	1868	1868	0
175	20250213	180800	46161783	1868	1868	1868	1868	0
176	20250213	180700	46161783	1868	1868	1868	1868	0
177	20250213	180600	46161783	1868	1868	1868	1868	0
178	20250213	180500	46161783	1868	1868	1868	1868	0
179	20250213	180400	46161783	1868	1868	1868	1868	0
180	20250213	180300	46161783	1868	1868	1868	1868	0
181	20250213	180200	46161783	1868	1868	1868	1868	0
182	20250213	180100	46161783	1868	1868	1868	1868	615
183	20250213	180000	46161783	1868	1868	1868	1868	0
184	20250213	175900	46161783	1868	1868	1868	1868	0
185	20250213	175800	46161783	1868	1868	1868	1868	0
186	20250213	175700	46161783	1868	1868	1868	1868	0
187	20250213	175600	46161783	1868	1868	1868	1868	0
188	20250213	175500	46161783	1868	1868	1868	1868	0
189	20250213	175400	46161783	1868	1868	1868	1868	0
190	20250213	175300	46161783	1868	1868	1868	1868	0
191	20250213	175200	46161783	1868	1868	1868	1868	0
192	20250213	175100	46161783	1868	1868	1868	1868	0
193	20250213	175000	46161783	1868	1868	1868	1868	0
194	20250213	174900	46161783	1868	1868	1868	1868	0
195	20250213	174800	46161783	1868	1868	1868	1868	0
196	20250213	174700	46161783	1868	1868	1868	1868	0
197	20250213	174600	46161783	1868	1868	1868	1868	0
198	20250213	174500	46161783	1868	1868	1868	1868	0
199	20250213	174400	46161783	1868	1868	1868	1868	0
200	20250213	174300	46161783	1868	1868	1868	1868	0
201	20250213	174200	46161783	1868	1868	1868	1868	0
202	20250213	174100	46161783	1868	1868	1868	1868	0
203	20250213	174000	46161783	1868	1868	1868	1868	0
204	20250213	173900	46161783	1868	1868	1868	1868	0
205	20250213	173800	46161783	1868	1868	1868	1868	0
206	20250213	173700	46161783	1868	1868	1868	1868	0
207	20250213	173600	46161783	1868	1868	1868	1868	0
208	20250213	173500	46161783	1868	1868	1868	1868	0
209	20250213	173400	46161783	1868	1868	1868	1868	0
210	20250213	173300	46161783	1868	1868	1868	1868	0
211	20250213	173200	46161783	1868	1868	1868	1868	0
212	20250213	173100	46161783	1868	1868	1868	1868	615
213	20250213	173000	46161783	1868	1868	1868	1868	0
214	20250213	172900	46161783	1868	1868	1868	1868	0
215	20250213	172800	46161783	1868	1868	1868	1868	0
216	20250213	172700	46161783	1868	1868	1868	1868	0
217	20250213	172600	46161783	1868	1868	1868	1868	0
218	20250213	172500	46161783	1868	1868	1868	1868	0
219	20250213	172400	46161783	1868	1868	1868	1868	0
220	20250213	172300	46161783	1868	1868	1868	1868	0
221	20250213	172200	46161783	1868	1868	1868	1868	0
222	20250213	172100	46161783	1868	1868	1868	1868	0
223	20250213	172000	46161783	1868	1868	1868	1868	0
224	20250213	171900	46161783	1868	1868	1868	1868	0
225	20250213	171800	46161783	1868	1868	1868	1868	0
226	20250213	171700	46161783	1868	1868	1868	1868	0
227	20250213	171600	46161783	1868	1868	1868	1868	0
228	20250213	171500	46161783	1868	1868	1868	1868	0
229	20250213	171400	46161783	1868	1868	1868	1868	0
230	20250213	171300	46161783	1868	1868	1868	1868	0
231	20250213	171200	46161783	1868	1868	1868	1868	0
232	20250213	171100	46161783	1868	1868	1868	1868	0
233	20250213	171000	46161783	1868	1868	1868	1868	0
234	20250213	170900	46161783	1868	1868	1868	1868	0
235	20250213	170800	46161783	1868	1868	1868	1868	0
236	20250213	170700	46161783	1868	1868	1868	1868	0
237	20250213	170600	46161783	1868	1868	1868	1868	0
238	20250213	170500	46161783	1868	1868	1868	1868	0
239	20250213	170400	46161783	1868	1868	1868	1868	0
240	20250213	170300	46161783	1868	1868	1868	1868	0
241	20250213	170200	46161783	1868	1868	1868	1868	0
242	20250213	170100	46161783	1868	1868	1868	1868	615
243	20250213	170000	46161783	1868	1868	1868	1868	0
244	20250213	165900	46161783	1868	1868	1868	1868	0
245	20250213	165800	46161783	1868	1868	1868	1868	0
246	20250213	165700	46161783	1868	1868	1868	1868	0
247	20250213	165600	46161783	1868	1868	1868	1868	0
248	20250213	165500	46161783	1868	1868	1868	1868	0
249	20250213	165400	46161783	1868	1868	1868	1868	0
250	20250213	165300	46161783	1868	1868	1868	1868	0
251	20250213	165200	46161783	1868	1868	1868	1868	0
252	20250213	165100	46161783	1868	1868	1868	1868	0
253	20250213	165000	46161783	1868	1868	1868	1868	0
254	20250213	164900	46161783	1868	1868	1868	1868	0
255	20250213	164800	46161783	1868	1868	1868	1868	0
256	20250213	164700	46161783	1868	1868	1868	1868	0
257	20250213	164600	46161783	1868	1868	1868	1868	0
258	20250213	164500	46161783	1868	1868	1868	1868	0
259	20250213	164400	46161783	1868	1868	1868	1868	0
260	20250213	164300	46161783	1868	1868	1868	1868	0
261	20250213	164200	46161783	1868	1868	1868	1868	0
262	20250213	164100	46161783	1868	1868	1868	1868	0
263	20250213	164000	46161783	1868	1868	1868	1868	0
264	20250213	163900	46161783	1868	1868	1868	1868	0
265	20250213	163800	46161783	1868	1868	1868	1868	0
266	20250213	163700	46161783	1868	1868	1868	1868	0
267	20250213	163600	46161783	1868	1868	1868	1868	0
268	20250213	163500	46161783	1868	1868	1868	1868	0
269	20250213	163400	46161783	1868	1868	1868	1868	0
270	20250213	163300	46161783	1868	1868	1868	1868	0
271	20250213	163200	46161783	1868	1868	1868	1868	0
272	20250213	163100	46161783	1868	1868	1868	1868	615
273	20250213	163000	46161783	1868	1868	1868	1868	0
274	20250213	162900	46161783	1868	1868	1868	1868	0
275	20250213	162800	46161783	1868	1868	1868	1868	0
276	20250213	162700	46161783	1868	1868	1868	1868	0
277	20250213	162600	46161783	1868	1868	1868	1868	0
278	20250213	162500	46161783	1868	1868	1868	1868	0
279	20250213	162400	46161783	1868	1868	1868	1868	0
280	20250213	162300	46161783	1868	1868	1868	1868	0
281	20250213	162200	46161783	1868	1868	1868	1868	0
282	20250213	162100	46161783	1868	1868	1868	1868	0
283	20250213	162000	46161783	1868	1868	1868	1868	0
284	20250213	161900	46161783	1868	1868	1868	1868	0
285	20250213	161800	46161783	1868	1868	1868	1868	0
286	20250213	161700	46161783	1868	1868	1868	1868	0
287	20250213	161600	46161783	1868	1868	1868	1868	0
288	20250213	161500	46161783	1868	1868	1868	1868	0
289	20250213	161400	46161783	1868	1868	1868	1868	0
290	20250213	161300	46161783	1868	1868	1868	1868	0
291	20250213	161200	46161783	1868	1868	1868	1868	0
292	20250213	161100	46161783	1868	1868	1868	1868	0
293	20250213	161000	46161783	1868	1868	1868	1868	0
294	20250213	160900	46161783	1868	1868	1868	1868	0
295	20250213	160800	46161783	1868	1868	1868	1868	0
296	20250213	160700	46161783	1868	1868	1868	1868	0
297	20250213	160600	46161783	1868	1868	1868	1868	0
298	20250213	160500	46161783	1868	1868	1868	1868	0
299	20250213	160400	46161783	1868	1868	1868	1868	0
300	20250213	160300	46161783	1868	1868	1868	1868	0
301	20250213	160200	46161783	1868	1868	1868	1868	0
302	20250213	160100	46161783	1868	1868	1868	1868	615
303	20250213	160000	46161783	1868	1868	1868	1868	0
304	20250213	155900	46161783	1868	1868	1868	1868	0
305	20250213	155800	46161783	1868	1868	1868	1868	0
306	20250213	155700	46161783	1868	1868	1868	1868	0
307	20250213	155600	46161783	1868	1868	1868	1868	0
308	20250213	155500	46161783	1868	1868	1868	1868	0
309	20250213	155400	46161783	1868	1868	1868	1868	0
310	20250213	155300	46161783	1868	1868	1868	1868	0
311	20250213	155200	46161783	1868	1868	1868	1868	0
312	20250213	155100	46161783	1868	1868	1868	1868	0
313	20250213	155000	46161783	1868	1868	1868	1868	0
314	20250213	154900	46161783	1868	1868	1868	1868	0
315	20250213	154800	46161783	1868	1868	1868	1868	0
316	20250213	154700	46161783	1868	1868	1868	1868	0
317	20250213	154600	46161783	1868	1868	1868	1868	0
318	20250213	154500	46161783	1868	1868	1868	1868	0
319	20250213	154400	46161783	1868	1868	1868	1868	0
320	20250213	154300	46161783	1868	1868	1868	1868	0
321	20250213	154200	46161783	1868	1868	1868	1868	0
322	20250213	154100	46161783	1868	1868	1868	1868	0
323	20250213	154000	46161783	1868	1868	1868	1868	0
324	20250213	153900	46161783	1868	1868	1868	1868	0
325	20250213	153800	46161783	1868	1868	1868	1868	0
326	20250213	153700	46161783	1868	1868	1868	1868	0
327	20250213	153600	46161783	1868	1868	1868	1868	0
328	20250213	153500	46161783	1868	1868	1868	1868	0
329	20250213	153400	46161783	1868	1868	1868	1868	0
330	20250213	153300	46161783	1868	1868	1868	1868	0
331	20250213	153200	46161783	1868	1868	1868	1868	0
332	20250213	153100	46161783	1868	1868	1868	1868	615
333	20250213	153000	46161783	1868	1868	1868	1868	615
334	20250213	152900	45012963	1868	1868	1868	1868	0
335	20250213	152800	45012963	1868	1868	1868	1868	0
336	20250213	152700	45012963	1868	1868	1868	1868	0
337	20250213	152600	45012963	1868	1868	1868	1868	0
338	20250213	152500	45012963	1868	1868	1868	1868	0
339	20250213	152400	45012963	1868	1868	1868	1868	0
340	20250213	152300	45012963	1868	1868	1868	1868	0
341	20250213	152200	45012963	1868	1868	1868	1868	0
342	20250213	152100	45012963	1868	1868	1868	1868	0
343	20250213	152000	45012963	1868	1868	1868	1868	0
344	20250213	151900	45012963	1868	1868	1868	1867	1617
345	20250213	151800	41992994	1868	1866	1868	1866	652
346	20250213	151700	40775724	1866	1866	1866	1866	400
347	20250213	151600	40029324	1866	1865	1866	1865	401
348	20250213	151500	39281458	1854	1854	1854	1854	0
349	20250213	151400	39281458	1854	1854	1854	1854	0
350	20250213	151300	39281458	1854	1854	1854	1854	0
351	20250213	151200	39281458	1854	1855	1855	1854	551
352	20250213	151100	38259780	1854	1856	1856	1854	599
353	20250213	151000	37149222	1857	1857	1857	1857	1
354	20250213	150900	37147365	1868	1868	1868	1868	0
355	20250213	150800	37147365	1868	1868	1868	1868	0
356	20250213	150700	37147365	1868	1868	1868	1868	0
357	20250213	150600	37147365	1868	1868	1868	1868	0
358	20250213	150500	37147365	1868	1868	1868	1868	0
359	20250213	150400	37147365	1868	1868	1868	1868	0
360	20250213	150300	37147365	1868	1868	1868	1868	0
361	20250213	150200	37147365	1868	1868	1868	1868	0
362	20250213	150100	37147365	1868	1868	1868	1868	0
363	20250213	150000	37147365	1868	1868	1868	1868	0
364	20250213	145900	37147365	1868	1868	1868	1868	0
365	20250213	145800	37147365	1868	1868	1868	1868	0
366	20250213	145700	37147365	1868	1868	1868	1868	0
367	20250213	145600	37147365	1868	1868	1868	1868	0
368	20250213	145500	37147365	1868	1868	1868	1868	0
369	20250213	145400	37147365	1868	1868	1868	1868	0
370	20250213	145300	37147365	1868	1868	1868	1868	0
371	20250213	145200	37147365	1868	1868	1868	1868	0
372	20250213	145100	37147365	1868	1868	1868	1868	0
373	20250213	145000	37147365	1868	1868	1868	1868	100
374	20250213	144900	36960565	1868	1868	1868	1868	1
375	20250213	144800	36958697	1869	1869	1869	1869	0
376	20250213	144700	36958697	1869	1869	1869	1869	0
377	20250213	144600	36958697	1869	1869	1869	1869	0
378	20250213	144500	36958697	1869	1869	1869	1869	0
379	20250213	144400	36958697	1869	1869	1869	1869	0
380	20250213	144300	36958697	1869	1869	1869	1869	0
381	20250213	144200	36958697	1869	1869	1869	1869	0
382	20250213	144100	36958697	1869	1869	1869	1869	0
383	20250213	144000	36958697	1869	1869	1869	1869	0
384	20250213	143900	36958697	1869	1869	1869	1869	0
385	20250213	143800	36958697	1869	1869	1869	1869	0
386	20250213	143700	36958697	1869	1869	1869	1869	0
387	20250213	143600	36958697	1869	1869	1869	1869	0
388	20250213	143500	36958697	1869	1869	1869	1869	0
389	20250213	143400	36958697	1869	1869	1869	1869	0
390	20250213	143300	36958697	1869	1869	1869	1869	0
391	20250213	143200	36958697	1869	1869	1869	1869	53
392	20250213	143100	36859640	1869	1869	1869	1869	0
393	20250213	143000	36859640	1869	1869	1869	1869	0
394	20250213	142900	36859640	1869	1869	1869	1869	0
395	20250213	142800	36859640	1869	1869	1869	1869	0
396	20250213	142700	36859640	1869	1869	1869	1869	0
397	20250213	142600	36859640	1869	1869	1869	1869	0
398	20250213	142500	36859640	1869	1869	1869	1869	0
399	20250213	142400	36859640	1869	1869	1869	1869	0
400	20250213	142300	36859640	1869	1869	1869	1869	0
401	20250213	142200	36859640	1869	1869	1869	1869	0
402	20250213	142100	36859640	1869	1869	1869	1869	0
403	20250213	142000	36859640	1869	1869	1869	1869	0
404	20250213	141900	36859640	1869	1869	1869	1869	1
405	20250213	141800	36857771	1850	1850	1850	1850	1986
406	20250213	141700	33183671	1850	1861	1861	1850	3014
407	20250213	141600	27594407	1862	1862	1862	1862	0
408	20250213	141500	27594407	1862	1862	1862	1862	0
409	20250213	141400	27594407	1862	1862	1862	1862	0
410	20250213	141300	27594407	1862	1862	1862	1862	0
411	20250213	141200	27594407	1862	1862	1862	1862	0
412	20250213	141100	27594407	1862	1862	1862	1862	1
413	20250213	141000	27592545	1862	1862	1862	1862	0
414	20250213	140900	27592545	1862	1862	1862	1862	0
415	20250213	140800	27592545	1862	1862	1862	1862	0
416	20250213	140700	27592545	1862	1862	1862	1862	3
417	20250213	140600	27586959	1862	1862	1862	1862	3
418	20250213	140500	27581373	1862	1862	1862	1862	0
419	20250213	140400	27581373	1862	1864	1864	1862	123
420	20250213	140300	27352216	1870	1870	1870	1870	0
421	20250213	140200	27352216	1870	1870	1870	1870	0
422	20250213	140100	27352216	1870	1870	1870	1870	1
423	20250213	140000	27350346	1864	1864	1864	1864	7
424	20250213	135900	27337298	1870	1870	1870	1870	2
425	20250213	135800	27333558	1864	1864	1864	1864	0
426	20250213	135700	27333558	1864	1864	1864	1864	5
427	20250213	135600	27324238	1864	1864	1864	1864	11
428	20250213	135500	27303734	1872	1872	1872	1872	0
429	20250213	135400	27303734	1872	1872	1872	1872	1
430	20250213	135300	27301862	1865	1865	1865	1865	0
431	20250213	135200	27301862	1865	1865	1865	1865	48
432	20250213	135100	27212342	1872	1872	1872	1872	0
433	20250213	135000	27212342	1872	1872	1872	1872	0
434	20250213	134900	27212342	1872	1872	1872	1872	0
435	20250213	134800	27212342	1872	1872	1872	1872	0
436	20250213	134700	27212342	1872	1872	1872	1872	0
437	20250213	134600	27212342	1872	1872	1872	1872	0
438	20250213	134500	27212342	1872	1872	1872	1872	0
439	20250213	134400	27212342	1872	1872	1872	1872	0
440	20250213	134300	27212342	1872	1872	1872	1872	0
441	20250213	134200	27212342	1872	1872	1872	1872	0
442	20250213	134100	27212342	1872	1872	1872	1872	0
443	20250213	134000	27212342	1872	1872	1872	1872	0
444	20250213	133900	27212342	1872	1872	1872	1872	0
445	20250213	133800	27212342	1872	1872	1872	1872	2
446	20250213	133700	27208598	1871	1870	1871	1870	215
447	20250213	133600	26806494	1870	1870	1870	1870	0
448	20250213	133500	26806494	1870	1870	1870	1870	0
449	20250213	133400	26806494	1870	1870	1870	1870	0
450	20250213	133300	26806494	1870	1870	1870	1870	0
451	20250213	133200	26806494	1870	1870	1870	1870	1
452	20250213	133100	26804624	1865	1865	1865	1865	0
453	20250213	133000	26804624	1865	1865	1865	1865	0
454	20250213	132900	26804624	1865	1865	1865	1865	100
455	20250213	132800	26618124	1873	1873	1873	1873	0
456	20250213	132700	26618124	1873	1873	1873	1873	0
457	20250213	132600	26618124	1873	1873	1873	1873	0
458	20250213	132500	26618124	1873	1873	1873	1873	0
459	20250213	132400	26618124	1873	1873	1873	1873	0
460	20250213	132300	26618124	1873	1873	1873	1873	0
461	20250213	132200	26618124	1873	1873	1873	1873	0
462	20250213	132100	26618124	1873	1873	1873	1873	0
463	20250213	132000	26618124	1873	1873	1873	1873	0
464	20250213	131900	26618124	1873	1873	1873	1873	0
465	20250213	131800	26618124	1873	1873	1873	1873	0
466	20250213	131700	26618124	1873	1873	1873	1873	1
467	20250213	131600	26616251	1872	1872	1872	1872	0
468	20250213	131500	26616251	1872	1872	1872	1872	500
469	20250213	131400	25680251	1872	1872	1872	1872	0
470	20250213	131300	25680251	1872	1872	1872	1872	0
471	20250213	131200	25680251	1872	1872	1872	1872	0
472	20250213	131100	25680251	1872	1872	1872	1872	0
473	20250213	131000	25680251	1872	1872	1872	1872	0
474	20250213	130900	25680251	1872	1872	1872	1872	0
475	20250213	130800	25680251	1872	1872	1872	1872	0
476	20250213	130700	25680251	1872	1872	1872	1872	0
477	20250213	130600	25680251	1872	1872	1872	1872	0
478	20250213	130500	25680251	1872	1872	1872	1872	0
479	20250213	130400	25680251	1872	1872	1872	1872	0
480	20250213	130300	25680251	1872	1872	1872	1872	4
481	20250213	130200	25672763	1872	1872	1872	1872	1
482	20250213	130100	25670891	1863	1863	1863	1863	0
483	20250213	130000	25670891	1863	1863	1863	1863	0
484	20250213	125900	25670891	1863	1863	1863	1863	0
485	20250213	125800	25670891	1863	1863	1863	1863	0
486	20250213	125700	25670891	1863	1863	1863	1863	200
487	20250213	125600	25298291	1863	1863	1863	1863	50
488	20250213	125500	25205141	1863	1863	1863	1863	0
489	20250213	125400	25205141	1863	1863	1863	1863	0
490	20250213	125300	25205141	1863	1863	1863	1863	0
491	20250213	125200	25205141	1863	1863	1863	1863	0
492	20250213	125100	25205141	1863	1863	1863	1863	0
493	20250213	125000	25205141	1863	1863	1863	1863	0
494	20250213	124900	25205141	1863	1864	1864	1863	370
495	20250213	124800	24515755	1873	1873	1873	1873	0
496	20250213	124700	24515755	1873	1873	1873	1873	3
497	20250213	124600	24510136	1874	1874	1874	1874	0
498	20250213	124500	24510136	1874	1874	1874	1874	70
499	20250213	124400	24378956	1874	1874	1874	1874	36
500	20250213	124300	24311492	1874	1874	1874	1874	1
501	20250213	124200	24309618	1874	1874	1874	1874	0
502	20250213	124100	24309618	1874	1874	1874	1874	0
503	20250213	124000	24309618	1874	1874	1874	1874	0
504	20250213	123900	24309618	1874	1874	1874	1874	0
505	20250213	123800	24309618	1874	1874	1874	1874	1
506	20250213	123700	24307744	1873	1873	1873	1873	0
507	20250213	123600	24307744	1873	1873	1873	1873	1
508	20250213	123500	24305871	1873	1873	1873	1873	0
509	20250213	123400	24305871	1873	1873	1873	1873	0
510	20250213	123300	24305871	1873	1873	1873	1873	0
511	20250213	123200	24305871	1873	1873	1873	1873	0
512	20250213	123100	24305871	1873	1873	1873	1873	0
513	20250213	123000	24305871	1873	1874	1874	1873	133
514	20250213	122900	24056761	1873	1870	1873	1870	400
515	20250213	122800	23307691	1860	1860	1860	1860	26
516	20250213	122700	23259331	1860	1860	1860	1860	0
517	20250213	122600	23259331	1860	1860	1860	1860	0
518	20250213	122500	23259331	1860	1860	1860	1860	1
519	20250213	122400	23257471	1860	1860	1860	1860	0
520	20250213	122300	23257471	1860	1862	1862	1860	173
521	20250213	122200	22935591	1870	1870	1870	1870	0
522	20250213	122100	22935591	1870	1870	1870	1870	0
523	20250213	122000	22935591	1870	1870	1870	1870	0
524	20250213	121900	22935591	1870	1870	1870	1870	0
525	20250213	121800	22935591	1870	1870	1870	1870	2
526	20250213	121700	22931851	1870	1870	1870	1870	0
527	20250213	121600	22931851	1870	1870	1870	1870	0
528	20250213	121500	22931851	1870	1870	1870	1870	0
529	20250213	121400	22931851	1870	1869	1870	1869	10
530	20250213	121300	22913156	1869	1869	1869	1869	0
531	20250213	121200	22913156	1869	1869	1869	1869	0
532	20250213	121100	22913156	1869	1869	1869	1869	0
533	20250213	121000	22913156	1869	1869	1869	1869	12
534	20250213	120900	22890728	1868	1868	1868	1868	15
535	20250213	120800	22862708	1869	1869	1869	1869	0
536	20250213	120700	22862708	1869	1869	1869	1869	0
537	20250213	120600	22862708	1869	1869	1869	1869	0
538	20250213	120500	22862708	1869	1869	1869	1869	0
539	20250213	120400	22862708	1869	1869	1869	1869	1
540	20250213	120300	22860839	1860	1860	1860	1860	0
541	20250213	120200	22860839	1860	1860	1860	1860	1
542	20250213	120100	22858979	1860	1860	1860	1860	0
543	20250213	120000	22858979	1860	1860	1860	1860	0
544	20250213	115900	22858979	1860	1860	1860	1860	0
545	20250213	115800	22858979	1860	1860	1860	1860	0
546	20250213	115700	22858979	1860	1860	1860	1860	0
547	20250213	115600	22858979	1860	1860	1860	1860	36
548	20250213	115500	22792019	1860	1860	1860	1860	0
549	20250213	115400	22792019	1860	1860	1860	1860	0
550	20250213	115300	22792019	1860	1860	1860	1860	79
551	20250213	115200	22645079	1855	1855	1855	1855	0
552	20250213	115100	22645079	1855	1855	1855	1855	24
553	20250213	115000	22600559	1860	1860	1860	1860	0
554	20250213	114900	22600559	1860	1860	1860	1860	0
555	20250213	114800	22600559	1860	1860	1860	1860	0
556	20250213	114700	22600559	1860	1860	1860	1860	0
557	20250213	114600	22600559	1860	1860	1860	1860	0
558	20250213	114500	22600559	1860	1860	1860	1860	0
559	20250213	114400	22600559	1860	1860	1860	1860	0
560	20250213	114300	22600559	1860	1860	1860	1860	200
561	20250213	114200	22228559	1860	1860	1860	1860	100
562	20250213	114100	22042559	1860	1860	1860	1860	0
563	20250213	114000	22042559	1860	1860	1860	1860	1
564	20250213	113900	22040699	1860	1860	1860	1860	0
565	20250213	113800	22040699	1860	1860	1860	1860	0
566	20250213	113700	22040699	1860	1860	1860	1860	1
567	20250213	113600	22038839	1859	1859	1859	1859	1
568	20250213	113500	22036980	1860	1860	1860	1860	0
569	20250213	113400	22036980	1860	1860	1860	1860	0
570	20250213	113300	22036980	1860	1860	1860	1860	3
571	20250213	113200	22031400	1860	1860	1860	1860	1
572	20250213	113100	22029540	1860	1860	1860	1860	1
573	20250213	113000	22027680	1859	1859	1859	1859	0
574	20250213	112900	22027680	1859	1859	1859	1859	1
575	20250213	112800	22025821	1859	1859	1859	1859	0
576	20250213	112700	22025821	1859	1859	1859	1859	0
577	20250213	112600	22025821	1859	1859	1859	1859	0
578	20250213	112500	22025821	1859	1859	1859	1859	0
579	20250213	112400	22025821	1859	1859	1859	1859	0
580	20250213	112300	22025821	1859	1859	1859	1859	0
581	20250213	112200	22025821	1859	1859	1859	1859	1
582	20250213	112100	22023962	1860	1860	1860	1860	0
583	20250213	112000	22023962	1860	1858	1860	1858	250
584	20250213	111900	21559281	1858	1858	1858	1858	0
585	20250213	111800	21559281	1858	1858	1858	1858	7
586	20250213	111700	21546275	1858	1858	1858	1858	0
587	20250213	111600	21546275	1858	1858	1858	1858	0
588	20250213	111500	21546275	1858	1858	1858	1858	0
589	20250213	111400	21546275	1858	1858	1858	1858	0
590	20250213	111300	21546275	1858	1858	1858	1858	6
591	20250213	111200	21535127	1858	1858	1858	1858	0
592	20250213	111100	21535127	1858	1858	1858	1858	0
593	20250213	111000	21535127	1858	1858	1858	1858	0
594	20250213	110900	21535127	1858	1858	1858	1858	0
595	20250213	110800	21535127	1858	1858	1858	1858	0
596	20250213	110700	21535127	1858	1858	1858	1858	0
597	20250213	110600	21535127	1858	1858	1858	1858	0
598	20250213	110500	21535127	1858	1858	1858	1858	9
599	20250213	110400	21518405	1858	1858	1858	1858	10
600	20250213	110300	21499825	1858	1858	1858	1858	0
601	20250213	110200	21499825	1858	1858	1858	1858	2
602	20250213	110100	21496109	1858	1858	1858	1858	0
603	20250213	110000	21496109	1858	1858	1858	1858	1
604	20250213	105900	21494251	1858	1858	1858	1858	0
605	20250213	105800	21494251	1858	1858	1858	1858	1
606	20250213	105700	21492393	1851	1859	1859	1851	56
607	20250213	105600	21388337	1859	1859	1859	1859	0
608	20250213	105500	21388337	1859	1859	1859	1859	0
609	20250213	105400	21388337	1859	1859	1859	1859	1
610	20250213	105300	21386478	1850	1850	1850	1850	0
611	20250213	105200	21386478	1850	1850	1850	1850	0
612	20250213	105100	21386478	1850	1850	1850	1850	0
613	20250213	105000	21386478	1850	1850	1850	1850	0
614	20250213	104900	21386478	1850	1850	1850	1850	0
615	20250213	104800	21386478	1850	1852	1852	1850	55
616	20250213	104700	21284705	1860	1860	1860	1860	0
617	20250213	104600	21284705	1860	1860	1860	1860	0
618	20250213	104500	21284705	1860	1860	1860	1860	1
619	20250213	104400	21282845	1851	1851	1851	1851	1
620	20250213	104300	21280994	1860	1860	1860	1860	0
621	20250213	104200	21280994	1860	1860	1860	1860	0
622	20250213	104100	21280994	1860	1860	1860	1860	0
623	20250213	104000	21280994	1860	1860	1860	1860	10
624	20250213	103900	21262394	1860	1860	1860	1860	0
625	20250213	103800	21262394	1860	1860	1860	1860	0
626	20250213	103700	21262394	1860	1860	1860	1860	0
627	20250213	103600	21262394	1860	1860	1860	1860	0
628	20250213	103500	21262394	1860	1860	1860	1860	0
629	20250213	103400	21262394	1860	1860	1860	1860	0
630	20250213	103300	21262394	1860	1855	1860	1855	1500
631	20250213	103200	18479051	1855	1855	1855	1855	0
632	20250213	103100	18479051	1855	1854	1855	1854	33
633	20250213	103000	18417855	1855	1855	1855	1855	0
634	20250213	102900	18417855	1855	1855	1855	1855	0
635	20250213	102800	18417855	1855	1855	1855	1855	1
636	20250213	102700	18416000	1855	1855	1855	1855	29
637	20250213	102600	18362205	1855	1855	1855	1855	0
638	20250213	102500	18362205	1855	1855	1855	1855	0
639	20250213	102400	18362205	1855	1855	1855	1855	1
640	20250213	102300	18360350	1850	1850	1850	1850	0
641	20250213	102200	18360350	1850	1850	1850	1850	0
642	20250213	102100	18360350	1850	1850	1850	1850	0
643	20250213	102000	18360350	1850	1850	1850	1850	5
644	20250213	101900	18351100	1855	1855	1855	1855	0
645	20250213	101800	18351100	1855	1855	1855	1855	0
646	20250213	101700	18351100	1855	1855	1855	1855	0
647	20250213	101600	18351100	1855	1855	1855	1855	0
648	20250213	101500	18351100	1855	1855	1855	1855	0
649	20250213	101400	18351100	1855	1855	1855	1855	0
650	20250213	101300	18351100	1855	1855	1855	1855	0
651	20250213	101200	18351100	1855	1855	1855	1855	0
652	20250213	101100	18351100	1855	1855	1855	1855	0
653	20250213	101000	18351100	1855	1855	1855	1855	0
654	20250213	100900	18351100	1855	1855	1855	1855	0
655	20250213	100800	18351100	1855	1855	1855	1855	1
656	20250213	100700	18349245	1855	1855	1855	1855	0
657	20250213	100600	18349245	1855	1855	1855	1855	0
658	20250213	100500	18349245	1855	1855	1855	1855	0
659	20250213	100400	18349245	1855	1855	1855	1855	2
660	20250213	100300	18345535	1855	1855	1855	1855	0
661	20250213	100200	18345535	1855	1855	1855	1855	0
662	20250213	100100	18345535	1855	1855	1855	1855	0
663	20250213	100000	18345535	1855	1855	1855	1855	1
664	20250213	095900	18343680	1842	1842	1842	1842	0
665	20250213	095800	18343680	1842	1842	1842	1842	0
666	20250213	095700	18343680	1842	1842	1842	1842	0
667	20250213	095600	18343680	1842	1842	1842	1842	0
668	20250213	095500	18343680	1842	1842	1842	1842	513
669	20250213	095400	17398734	1841	1855	1855	1841	1017
670	20250213	095300	15523340	1856	1856	1856	1856	0
671	20250213	095200	15523340	1856	1856	1856	1856	0
672	20250213	095100	15523340	1856	1856	1856	1856	0
673	20250213	095000	15523340	1856	1856	1856	1856	169
674	20250213	094900	15209676	1857	1857	1857	1857	0
675	20250213	094800	15209676	1857	1857	1857	1857	0
676	20250213	094700	15209676	1857	1857	1857	1857	0
677	20250213	094600	15209676	1857	1856	1857	1856	10
678	20250213	094500	15191113	1847	1847	1847	1847	718
679	20250213	094400	13864967	1856	1857	1857	1856	4
680	20250213	094300	13857542	1848	1848	1848	1847	421
681	20250213	094200	13079544	1848	1857	1857	1848	381
682	20250213	094100	12374829	1857	1857	1857	1857	43
683	20250213	094000	12294978	1857	1857	1857	1857	229
684	20250213	093900	11869725	1857	1857	1857	1857	0
685	20250213	093800	11869725	1857	1857	1857	1857	0
686	20250213	093700	11869725	1857	1857	1857	1857	0
687	20250213	093600	11869725	1857	1857	1857	1857	0
688	20250213	093500	11869725	1857	1857	1857	1857	0
689	20250213	093400	11869725	1857	1857	1857	1857	0
690	20250213	093300	11869725	1857	1850	1857	1849	902
691	20250213	093200	10201918	1849	1849	1849	1849	170
692	20250213	093100	9887588	1848	1848	1848	1848	0
693	20250213	093000	9887588	1848	1848	1848	1848	104
694	20250213	092900	9695396	1857	1857	1857	1857	13
695	20250213	092800	9671255	1857	1857	1857	1857	15
696	20250213	092700	9643400	1846	1846	1846	1846	8
697	20250213	092600	9628632	1846	1852	1852	1846	332
698	20250213	092500	9014182	1854	1854	1854	1854	7
699	20250213	092400	9001204	1859	1858	1859	1858	50
700	20250213	092300	8908280	1859	1862	1862	1859	2329
701	20250213	092200	4577410	1879	1879	1879	1879	5
702	20250213	092100	4568015	1880	1880	1880	1880	0
703	20250213	092000	4568015	1880	1880	1880	1880	0
704	20250213	091900	4568015	1880	1880	1880	1880	0
705	20250213	091800	4568015	1880	1880	1880	1880	1
706	20250213	091700	4566135	1860	1862	1862	1860	862
707	20250213	091600	2962376	1861	1870	1870	1860	1281
708	20250213	091500	578177	1872	1873	1873	1872	148
709	20250213	091400	301071	1883	1875	1883	1875	56
710	20250213	091300	196063	1883	1880	1883	1880	3
711	20250213	091200	190417	1875	1875	1875	1875	0
712	20250213	091100	190417	1875	1875	1875	1875	1
713	20250213	091000	188542	1884	1884	1884	1884	5
714	20250213	090900	179122	1884	1884	1884	1884	0
715	20250213	090800	179122	1884	1884	1884	1884	0
716	20250213	090700	179122	1884	1884	1884	1884	55
717	20250213	090600	75502	1885	1885	1885	1885	0
718	20250213	090500	75502	1885	1885	1885	1885	0
719	20250213	090400	75502	1885	1885	1885	1885	0
720	20250213	090300	75502	1885	1885	1885	1885	0
721	20250213	090200	75502	1885	1885	1885	1885	0
722	20250213	090100	75502	1885	1885	1885	1885	0
723	20250213	090000	75502	1885	1888	1888	1885	40