KissMeData/354200/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	212600	265559206	1694	1694	1694	1694	719
3	20250213	212500	265559206	1694	1694	1694	1694	0
4	20250213	212400	265559206	1694	1694	1694	1694	0
5	20250213	212300	265559206	1694	1694	1694	1694	0
6	20250213	212200	265559206	1694	1694	1694	1694	0
7	20250213	212100	265559206	1694	1694	1694	1694	0
8	20250213	212000	265559206	1694	1694	1694	1694	0
9	20250213	211900	265559206	1694	1694	1694	1694	0
10	20250213	211800	265559206	1694	1694	1694	1694	0
11	20250213	211700	265559206	1694	1694	1694	1694	0
12	20250213	211600	265559206	1694	1694	1694	1694	0
13	20250213	211500	265559206	1694	1694	1694	1694	0
14	20250213	211400	265559206	1694	1694	1694	1694	0
15	20250213	211300	265559206	1694	1694	1694	1694	0
16	20250213	211200	265559206	1694	1694	1694	1694	0
17	20250213	211100	265559206	1694	1694	1694	1694	0
18	20250213	211000	265559206	1694	1694	1694	1694	0
19	20250213	210900	265559206	1694	1694	1694	1694	0
20	20250213	210800	265559206	1694	1694	1694	1694	0
21	20250213	210700	265559206	1694	1694	1694	1694	0
22	20250213	210600	265559206	1694	1694	1694	1694	0
23	20250213	210500	265559206	1694	1694	1694	1694	0
24	20250213	210400	265559206	1694	1694	1694	1694	0
25	20250213	210300	265559206	1694	1694	1694	1694	0
26	20250213	210200	265559206	1694	1694	1694	1694	0
27	20250213	210100	265559206	1694	1694	1694	1694	0
28	20250213	210000	265559206	1694	1694	1694	1694	0
29	20250213	205900	265559206	1694	1694	1694	1694	0
30	20250213	205800	265559206	1694	1694	1694	1694	0
31	20250213	205700	265559206	1694	1694	1694	1694	0
32	20250213	205600	265559206	1694	1694	1694	1694	719
33	20250213	205500	265559206	1694	1694	1694	1694	0
34	20250213	205400	265559206	1694	1694	1694	1694	0
35	20250213	205300	265559206	1694	1694	1694	1694	0
36	20250213	205200	265559206	1694	1694	1694	1694	0
37	20250213	205100	265559206	1694	1694	1694	1694	0
38	20250213	205000	265559206	1694	1694	1694	1694	0
39	20250213	204900	265559206	1694	1694	1694	1694	0
40	20250213	204800	265559206	1694	1694	1694	1694	0
41	20250213	204700	265559206	1694	1694	1694	1694	0
42	20250213	204600	265559206	1694	1694	1694	1694	0
43	20250213	204500	265559206	1694	1694	1694	1694	0
44	20250213	204400	265559206	1694	1694	1694	1694	0
45	20250213	204300	265559206	1694	1694	1694	1694	0
46	20250213	204200	265559206	1694	1694	1694	1694	0
47	20250213	204100	265559206	1694	1694	1694	1694	0
48	20250213	204000	265559206	1694	1694	1694	1694	0
49	20250213	203900	265559206	1694	1694	1694	1694	0
50	20250213	203800	265559206	1694	1694	1694	1694	0
51	20250213	203700	265559206	1694	1694	1694	1694	0
52	20250213	203600	265559206	1694	1694	1694	1694	0
53	20250213	203500	265559206	1694	1694	1694	1694	0
54	20250213	203400	265559206	1694	1694	1694	1694	0
55	20250213	203300	265559206	1694	1694	1694	1694	0
56	20250213	203200	265559206	1694	1694	1694	1694	0
57	20250213	203100	265559206	1694	1694	1694	1694	0
58	20250213	203000	265559206	1694	1694	1694	1694	0
59	20250213	202900	265559206	1694	1694	1694	1694	0
60	20250213	202800	265559206	1694	1694	1694	1694	0
61	20250213	202700	265559206	1694	1694	1694	1694	0
62	20250213	202600	265559206	1694	1694	1694	1694	719
63	20250213	202500	265559206	1694	1694	1694	1694	0
64	20250213	202400	265559206	1694	1694	1694	1694	0
65	20250213	202300	265559206	1694	1694	1694	1694	0
66	20250213	202200	265559206	1694	1694	1694	1694	0
67	20250213	202100	265559206	1694	1694	1694	1694	0
68	20250213	202000	265559206	1694	1694	1694	1694	0
69	20250213	201900	265559206	1694	1694	1694	1694	0
70	20250213	201800	265559206	1694	1694	1694	1694	0
71	20250213	201700	265559206	1694	1694	1694	1694	0
72	20250213	201600	265559206	1694	1694	1694	1694	0
73	20250213	201500	265559206	1694	1694	1694	1694	0
74	20250213	201400	265559206	1694	1694	1694	1694	0
75	20250213	201300	265559206	1694	1694	1694	1694	0
76	20250213	201200	265559206	1694	1694	1694	1694	0
77	20250213	201100	265559206	1694	1694	1694	1694	0
78	20250213	201000	265559206	1694	1694	1694	1694	0
79	20250213	200900	265559206	1694	1694	1694	1694	0
80	20250213	200800	265559206	1694	1694	1694	1694	0
81	20250213	200700	265559206	1694	1694	1694	1694	0
82	20250213	200600	265559206	1694	1694	1694	1694	0
83	20250213	200500	265559206	1694	1694	1694	1694	0
84	20250213	200400	265559206	1694	1694	1694	1694	0
85	20250213	200300	265559206	1694	1694	1694	1694	0
86	20250213	200200	265559206	1694	1694	1694	1694	0
87	20250213	200100	265559206	1694	1694	1694	1694	0
88	20250213	200000	265559206	1694	1694	1694	1694	0
89	20250213	195900	265559206	1694	1694	1694	1694	0
90	20250213	195800	265559206	1694	1694	1694	1694	0
91	20250213	195700	265559206	1694	1694	1694	1694	0
92	20250213	195600	265559206	1694	1694	1694	1694	719
93	20250213	195500	265559206	1694	1694	1694	1694	0
94	20250213	195400	265559206	1694	1694	1694	1694	0
95	20250213	195300	265559206	1694	1694	1694	1694	0
96	20250213	195200	265559206	1694	1694	1694	1694	0
97	20250213	195100	265559206	1694	1694	1694	1694	0
98	20250213	195000	265559206	1694	1694	1694	1694	0
99	20250213	194900	265559206	1694	1694	1694	1694	0
100	20250213	194800	265559206	1694	1694	1694	1694	0
101	20250213	194700	265559206	1694	1694	1694	1694	0
102	20250213	194600	265559206	1694	1694	1694	1694	0
103	20250213	194500	265559206	1694	1694	1694	1694	0
104	20250213	194400	265559206	1694	1694	1694	1694	0
105	20250213	194300	265559206	1694	1694	1694	1694	0
106	20250213	194200	265559206	1694	1694	1694	1694	0
107	20250213	194100	265559206	1694	1694	1694	1694	0
108	20250213	194000	265559206	1694	1694	1694	1694	0
109	20250213	193900	265559206	1694	1694	1694	1694	0
110	20250213	193800	265559206	1694	1694	1694	1694	0
111	20250213	193700	265559206	1694	1694	1694	1694	0
112	20250213	193600	265559206	1694	1694	1694	1694	0
113	20250213	193500	265559206	1694	1694	1694	1694	0
114	20250213	193400	265559206	1694	1694	1694	1694	0
115	20250213	193300	265559206	1694	1694	1694	1694	0
116	20250213	193200	265559206	1694	1694	1694	1694	0
117	20250213	193100	265559206	1694	1694	1694	1694	0
118	20250213	193000	265559206	1694	1694	1694	1694	0
119	20250213	192900	265559206	1694	1694	1694	1694	0
120	20250213	192800	265559206	1694	1694	1694	1694	0
121	20250213	192700	265559206	1694	1694	1694	1694	0
122	20250213	192600	265559206	1694	1694	1694	1694	719
123	20250213	192500	265559206	1694	1694	1694	1694	0
124	20250213	192400	265559206	1694	1694	1694	1694	0
125	20250213	192300	265559206	1694	1694	1694	1694	0
126	20250213	192200	265559206	1694	1694	1694	1694	0
127	20250213	192100	265559206	1694	1694	1694	1694	0
128	20250213	192000	265559206	1694	1694	1694	1694	0
129	20250213	191900	265559206	1694	1694	1694	1694	0
130	20250213	191800	265559206	1694	1694	1694	1694	0
131	20250213	191700	265559206	1694	1694	1694	1694	0
132	20250213	191600	265559206	1694	1694	1694	1694	0
133	20250213	191500	265559206	1694	1694	1694	1694	0
134	20250213	191400	265559206	1694	1694	1694	1694	0
135	20250213	191300	265559206	1694	1694	1694	1694	0
136	20250213	191200	265559206	1694	1694	1694	1694	0
137	20250213	191100	265559206	1694	1694	1694	1694	0
138	20250213	191000	265559206	1694	1694	1694	1694	0
139	20250213	190900	265559206	1694	1694	1694	1694	0
140	20250213	190800	265559206	1694	1694	1694	1694	0
141	20250213	190700	265559206	1694	1694	1694	1694	0
142	20250213	190600	265559206	1694	1694	1694	1694	0
143	20250213	190500	265559206	1694	1694	1694	1694	0
144	20250213	190400	265559206	1694	1694	1694	1694	0
145	20250213	190300	265559206	1694	1694	1694	1694	0
146	20250213	190200	265559206	1694	1694	1694	1694	0
147	20250213	190100	265559206	1694	1694	1694	1694	0
148	20250213	190000	265559206	1694	1694	1694	1694	0
149	20250213	185900	265559206	1694	1694	1694	1694	0
150	20250213	185800	265559206	1694	1694	1694	1694	0
151	20250213	185700	265559206	1694	1694	1694	1694	0
152	20250213	185600	265559206	1694	1694	1694	1694	719
153	20250213	185500	265559206	1694	1694	1694	1694	0
154	20250213	185400	265559206	1694	1694	1694	1694	0
155	20250213	185300	265559206	1694	1694	1694	1694	0
156	20250213	185200	265559206	1694	1694	1694	1694	0
157	20250213	185100	265559206	1694	1694	1694	1694	0
158	20250213	185000	265559206	1694	1694	1694	1694	0
159	20250213	184900	265559206	1694	1694	1694	1694	0
160	20250213	184800	265559206	1694	1694	1694	1694	0
161	20250213	184700	265559206	1694	1694	1694	1694	0
162	20250213	184600	265559206	1694	1694	1694	1694	0
163	20250213	184500	265559206	1694	1694	1694	1694	0
164	20250213	184400	265559206	1694	1694	1694	1694	0
165	20250213	184300	265559206	1694	1694	1694	1694	0
166	20250213	184200	265559206	1694	1694	1694	1694	0
167	20250213	184100	265559206	1694	1694	1694	1694	0
168	20250213	184000	265559206	1694	1694	1694	1694	0
169	20250213	183900	265559206	1694	1694	1694	1694	0
170	20250213	183800	265559206	1694	1694	1694	1694	0
171	20250213	183700	265559206	1694	1694	1694	1694	0
172	20250213	183600	265559206	1694	1694	1694	1694	0
173	20250213	183500	265559206	1694	1694	1694	1694	0
174	20250213	183400	265559206	1694	1694	1694	1694	0
175	20250213	183300	265559206	1694	1694	1694	1694	0
176	20250213	183200	265559206	1694	1694	1694	1694	0
177	20250213	183100	265559206	1694	1694	1694	1694	0
178	20250213	183000	265559206	1694	1694	1694	1694	0
179	20250213	182900	265559206	1694	1694	1694	1694	0
180	20250213	182800	265559206	1694	1694	1694	1694	0
181	20250213	182700	265559206	1694	1694	1694	1694	0
182	20250213	182600	265559206	1694	1694	1694	1694	719
183	20250213	182500	265559206	1694	1694	1694	1694	0
184	20250213	182400	265559206	1694	1694	1694	1694	0
185	20250213	182300	265559206	1694	1694	1694	1694	0
186	20250213	182200	265559206	1694	1694	1694	1694	0
187	20250213	182100	265559206	1694	1694	1694	1694	0
188	20250213	182000	265559206	1694	1694	1694	1694	0
189	20250213	181900	265559206	1694	1694	1694	1694	0
190	20250213	181800	265559206	1694	1694	1694	1694	0
191	20250213	181700	265559206	1694	1694	1694	1694	0
192	20250213	181600	265559206	1694	1694	1694	1694	0
193	20250213	181500	265559206	1694	1694	1694	1694	0
194	20250213	181400	265559206	1694	1694	1694	1694	0
195	20250213	181300	265559206	1694	1694	1694	1694	0
196	20250213	181200	265559206	1694	1694	1694	1694	0
197	20250213	181100	265559206	1694	1694	1694	1694	0
198	20250213	181000	265559206	1694	1694	1694	1694	0
199	20250213	180900	265559206	1694	1694	1694	1694	0
200	20250213	180800	265559206	1694	1694	1694	1694	0
201	20250213	180700	265559206	1694	1694	1694	1694	0
202	20250213	180600	265559206	1694	1694	1694	1694	0
203	20250213	180500	265559206	1694	1694	1694	1694	0
204	20250213	180400	265559206	1694	1694	1694	1694	0
205	20250213	180300	265559206	1694	1694	1694	1694	0
206	20250213	180200	265559206	1694	1694	1694	1694	0
207	20250213	180100	265559206	1694	1694	1694	1694	0
208	20250213	180000	265559206	1694	1694	1694	1694	0
209	20250213	175900	265559206	1694	1694	1694	1694	0
210	20250213	175800	265559206	1694	1694	1694	1694	0
211	20250213	175700	265559206	1694	1694	1694	1694	0
212	20250213	175600	265559206	1694	1694	1694	1694	719
213	20250213	175500	265559206	1694	1694	1694	1694	0
214	20250213	175400	265559206	1694	1694	1694	1694	0
215	20250213	175300	265559206	1694	1694	1694	1694	0
216	20250213	175200	265559206	1694	1694	1694	1694	0
217	20250213	175100	265559206	1694	1694	1694	1694	0
218	20250213	175000	265559206	1694	1694	1694	1694	0
219	20250213	174900	265559206	1694	1694	1694	1694	0
220	20250213	174800	265559206	1694	1694	1694	1694	0
221	20250213	174700	265559206	1694	1694	1694	1694	0
222	20250213	174600	265559206	1694	1694	1694	1694	0
223	20250213	174500	265559206	1694	1694	1694	1694	0
224	20250213	174400	265559206	1694	1694	1694	1694	0
225	20250213	174300	265559206	1694	1694	1694	1694	0
226	20250213	174200	265559206	1694	1694	1694	1694	0
227	20250213	174100	265559206	1694	1694	1694	1694	0
228	20250213	174000	265559206	1694	1694	1694	1694	0
229	20250213	173900	265559206	1694	1694	1694	1694	0
230	20250213	173800	265559206	1694	1694	1694	1694	0
231	20250213	173700	265559206	1694	1694	1694	1694	0
232	20250213	173600	265559206	1694	1694	1694	1694	0
233	20250213	173500	265559206	1694	1694	1694	1694	0
234	20250213	173400	265559206	1694	1694	1694	1694	0
235	20250213	173300	265559206	1694	1694	1694	1694	0
236	20250213	173200	265559206	1694	1694	1694	1694	0
237	20250213	173100	265559206	1694	1694	1694	1694	0
238	20250213	173000	265559206	1694	1694	1694	1694	0
239	20250213	172900	265559206	1694	1694	1694	1694	0
240	20250213	172800	265559206	1694	1694	1694	1694	0
241	20250213	172700	265559206	1694	1694	1694	1694	0
242	20250213	172600	265559206	1694	1694	1694	1694	719
243	20250213	172500	265559206	1694	1694	1694	1694	0
244	20250213	172400	265559206	1694	1694	1694	1694	0
245	20250213	172300	265559206	1694	1694	1694	1694	0
246	20250213	172200	265559206	1694	1694	1694	1694	0
247	20250213	172100	265559206	1694	1694	1694	1694	0
248	20250213	172000	265559206	1694	1694	1694	1694	0
249	20250213	171900	265559206	1694	1694	1694	1694	0
250	20250213	171800	265559206	1694	1694	1694	1694	0
251	20250213	171700	265559206	1694	1694	1694	1694	0
252	20250213	171600	265559206	1694	1694	1694	1694	0
253	20250213	171500	265559206	1694	1694	1694	1694	0
254	20250213	171400	265559206	1694	1694	1694	1694	0
255	20250213	171300	265559206	1694	1694	1694	1694	0
256	20250213	171200	265559206	1694	1694	1694	1694	0
257	20250213	171100	265559206	1694	1694	1694	1694	0
258	20250213	171000	265559206	1694	1694	1694	1694	0
259	20250213	170900	265559206	1694	1694	1694	1694	0
260	20250213	170800	265559206	1694	1694	1694	1694	0
261	20250213	170700	265559206	1694	1694	1694	1694	0
262	20250213	170600	265559206	1694	1694	1694	1694	0
263	20250213	170500	265559206	1694	1694	1694	1694	0
264	20250213	170400	265559206	1694	1694	1694	1694	0
265	20250213	170300	265559206	1694	1694	1694	1694	0
266	20250213	170200	265559206	1694	1694	1694	1694	0
267	20250213	170100	265559206	1694	1694	1694	1694	0
268	20250213	170000	265559206	1694	1694	1694	1694	0
269	20250213	165900	265559206	1694	1694	1694	1694	0
270	20250213	165800	265559206	1694	1694	1694	1694	0
271	20250213	165700	265559206	1694	1694	1694	1694	0
272	20250213	165600	265559206	1694	1694	1694	1694	719
273	20250213	165500	265559206	1694	1694	1694	1694	0
274	20250213	165400	265559206	1694	1694	1694	1694	0
275	20250213	165300	265559206	1694	1694	1694	1694	0
276	20250213	165200	265559206	1694	1694	1694	1694	0
277	20250213	165100	265559206	1694	1694	1694	1694	0
278	20250213	165000	265559206	1694	1694	1694	1694	0
279	20250213	164900	265559206	1694	1694	1694	1694	0
280	20250213	164800	265559206	1694	1694	1694	1694	0
281	20250213	164700	265559206	1694	1694	1694	1694	0
282	20250213	164600	265559206	1694	1694	1694	1694	0
283	20250213	164500	265559206	1694	1694	1694	1694	0
284	20250213	164400	265559206	1694	1694	1694	1694	0
285	20250213	164300	265559206	1694	1694	1694	1694	0
286	20250213	164200	265559206	1694	1694	1694	1694	0
287	20250213	164100	265559206	1694	1694	1694	1694	0
288	20250213	164000	265559206	1694	1694	1694	1694	0
289	20250213	163900	265559206	1694	1694	1694	1694	0
290	20250213	163800	265559206	1694	1694	1694	1694	0
291	20250213	163700	265559206	1694	1694	1694	1694	0
292	20250213	163600	265559206	1694	1694	1694	1694	0
293	20250213	163500	265559206	1694	1694	1694	1694	0
294	20250213	163400	265559206	1694	1694	1694	1694	0
295	20250213	163300	265559206	1694	1694	1694	1694	0
296	20250213	163200	265559206	1694	1694	1694	1694	0
297	20250213	163100	265559206	1694	1694	1694	1694	0
298	20250213	163000	265559206	1694	1694	1694	1694	0
299	20250213	162900	265559206	1694	1694	1694	1694	0
300	20250213	162800	265559206	1694	1694	1694	1694	0
301	20250213	162700	265559206	1694	1694	1694	1694	0
302	20250213	162600	265559206	1694	1694	1694	1694	719
303	20250213	162500	265559206	1694	1694	1694	1694	0
304	20250213	162400	265559206	1694	1694	1694	1694	0
305	20250213	162300	265559206	1694	1694	1694	1694	0
306	20250213	162200	265559206	1694	1694	1694	1694	0
307	20250213	162100	265559206	1694	1694	1694	1694	0
308	20250213	162000	265559206	1694	1694	1694	1694	0
309	20250213	161900	265559206	1694	1694	1694	1694	0
310	20250213	161800	265559206	1694	1694	1694	1694	0
311	20250213	161700	265559206	1694	1694	1694	1694	0
312	20250213	161600	265559206	1694	1694	1694	1694	0
313	20250213	161500	265559206	1694	1694	1694	1694	0
314	20250213	161400	265559206	1694	1694	1694	1694	0
315	20250213	161300	265559206	1694	1694	1694	1694	0
316	20250213	161200	265559206	1694	1694	1694	1694	0
317	20250213	161100	265559206	1694	1694	1694	1694	0
318	20250213	161000	265559206	1694	1694	1694	1694	0
319	20250213	160900	265559206	1694	1694	1694	1694	0
320	20250213	160800	265559206	1694	1694	1694	1694	0
321	20250213	160700	265559206	1694	1694	1694	1694	0
322	20250213	160600	265559206	1694	1694	1694	1694	0
323	20250213	160500	265559206	1694	1694	1694	1694	0
324	20250213	160400	265559206	1694	1694	1694	1694	0
325	20250213	160300	265559206	1694	1694	1694	1694	0
326	20250213	160200	265559206	1694	1694	1694	1694	0
327	20250213	160100	265559206	1694	1694	1694	1694	0
328	20250213	160000	265559206	1694	1694	1694	1694	0
329	20250213	155900	265559206	1694	1694	1694	1694	0
330	20250213	155800	265559206	1694	1694	1694	1694	0
331	20250213	155700	265559206	1694	1694	1694	1694	0
332	20250213	155600	265559206	1694	1694	1694	1694	719
333	20250213	155500	265559206	1694	1694	1694	1694	0
334	20250213	155400	265559206	1694	1694	1694	1694	0
335	20250213	155300	265559206	1694	1694	1694	1694	0
336	20250213	155200	265559206	1694	1694	1694	1694	0
337	20250213	155100	265559206	1694	1694	1694	1694	0
338	20250213	155000	265559206	1694	1694	1694	1694	0
339	20250213	154900	265559206	1694	1694	1694	1694	0
340	20250213	154800	265559206	1694	1694	1694	1694	0
341	20250213	154700	265559206	1694	1694	1694	1694	0
342	20250213	154600	265559206	1694	1694	1694	1694	0
343	20250213	154500	265559206	1694	1694	1694	1694	0
344	20250213	154400	265559206	1694	1694	1694	1694	0
345	20250213	154300	265559206	1694	1694	1694	1694	0
346	20250213	154200	265559206	1694	1694	1694	1694	0
347	20250213	154100	265559206	1694	1694	1694	1694	0
348	20250213	154000	265559206	1694	1694	1694	1694	0
349	20250213	153900	265559206	1694	1694	1694	1694	0
350	20250213	153800	265559206	1694	1694	1694	1694	0
351	20250213	153700	265559206	1694	1694	1694	1694	0
352	20250213	153600	265559206	1694	1694	1694	1694	0
353	20250213	153500	265559206	1694	1694	1694	1694	0
354	20250213	153400	265559206	1694	1694	1694	1694	0
355	20250213	153300	265559206	1694	1694	1694	1694	0
356	20250213	153200	265559206	1694	1694	1694	1694	0
357	20250213	153100	265559206	1694	1694	1694	1694	0
358	20250213	153000	265559206	1694	1694	1694	1694	719
359	20250213	152900	264341220	1696	1696	1696	1696	0
360	20250213	152800	264341220	1696	1696	1696	1696	0
361	20250213	152700	264341220	1696	1696	1696	1696	0
362	20250213	152600	264341220	1696	1696	1696	1696	0
363	20250213	152500	264341220	1696	1696	1696	1696	0
364	20250213	152400	264341220	1696	1696	1696	1696	0
365	20250213	152300	264341220	1696	1696	1696	1696	0
366	20250213	152200	264341220	1696	1696	1696	1696	0
367	20250213	152100	264341220	1696	1696	1696	1696	0
368	20250213	152000	264341220	1696	1696	1696	1696	0
369	20250213	151900	264341220	1696	1696	1696	1696	0
370	20250213	151800	264341220	1696	1696	1696	1696	0
371	20250213	151700	264341220	1696	1696	1696	1696	0
372	20250213	151600	264341220	1696	1695	1696	1695	566
373	20250213	151500	263381380	1696	1700	1700	1696	143
374	20250213	151400	263138840	1700	1700	1700	1700	0
375	20250213	151300	263138840	1700	1700	1700	1700	0
376	20250213	151200	263138840	1700	1700	1700	1700	0
377	20250213	151100	263138840	1700	1700	1700	1700	0
378	20250213	151000	263138840	1700	1700	1700	1700	0
379	20250213	150900	263138840	1700	1700	1700	1700	0
380	20250213	150800	263138840	1700	1700	1700	1700	4
381	20250213	150700	263132040	1700	1700	1700	1700	0
382	20250213	150600	263132040	1700	1700	1700	1700	0
383	20250213	150500	263132040	1700	1700	1700	1700	10
384	20250213	150400	263115040	1700	1700	1700	1700	0
385	20250213	150300	263115040	1700	1700	1700	1700	1
386	20250213	150200	263113340	1700	1700	1700	1700	0
387	20250213	150100	263113340	1700	1700	1700	1700	0
388	20250213	150000	263113340	1700	1700	1700	1700	0
389	20250213	145900	263113340	1700	1697	1700	1697	221
390	20250213	145800	262738300	1698	1699	1699	1698	1219
391	20250213	145700	260667787	1700	1704	1704	1700	1151
392	20250213	145600	258710747	1706	1706	1706	1706	10
393	20250213	145500	258693687	1706	1706	1706	1706	0
394	20250213	145400	258693687	1706	1706	1706	1706	0
395	20250213	145300	258693687	1706	1706	1706	1706	0
396	20250213	145200	258693687	1706	1706	1706	1706	1
397	20250213	145100	258691981	1700	1700	1700	1700	0
398	20250213	145000	258691981	1700	1700	1700	1700	0
399	20250213	144900	258691981	1700	1700	1700	1700	0
400	20250213	144800	258691981	1700	1700	1700	1700	0
401	20250213	144700	258691981	1700	1702	1702	1700	1000
402	20250213	144600	256991800	1706	1706	1706	1706	0
403	20250213	144500	256991800	1706	1706	1706	1706	7
404	20250213	144400	256979858	1706	1706	1706	1706	0
405	20250213	144300	256979858	1706	1706	1706	1706	146
406	20250213	144200	256730782	1706	1706	1706	1706	0
407	20250213	144100	256730782	1706	1706	1706	1706	12
408	20250213	144000	256710310	1706	1706	1706	1706	0
409	20250213	143900	256710310	1706	1706	1706	1706	0
410	20250213	143800	256710310	1706	1706	1706	1706	0
411	20250213	143700	256710310	1706	1706	1706	1706	342
412	20250213	143600	256126858	1706	1706	1706	1706	0
413	20250213	143500	256126858	1706	1706	1706	1706	0
414	20250213	143400	256126858	1706	1706	1706	1706	0
415	20250213	143300	256126858	1706	1706	1706	1706	0
416	20250213	143200	256126858	1706	1706	1706	1706	0
417	20250213	143100	256126858	1706	1706	1706	1706	0
418	20250213	143000	256126858	1706	1706	1706	1706	0
419	20250213	142900	256126858	1706	1706	1706	1706	0
420	20250213	142800	256126858	1706	1706	1706	1701	1665
421	20250213	142700	253292445	1706	1708	1708	1706	166
422	20250213	142600	253009099	1710	1710	1710	1710	10
423	20250213	142500	252991999	1710	1710	1710	1710	0
424	20250213	142400	252991999	1710	1710	1710	1710	1
425	20250213	142300	252990289	1712	1712	1712	1712	69
426	20250213	142200	252872161	1712	1712	1712	1712	10
427	20250213	142100	252855041	1715	1715	1715	1715	0
428	20250213	142000	252855041	1715	1708	1716	1708	3910
429	20250213	141900	246159519	1711	1709	1711	1700	811
430	20250213	141800	244779187	1712	1712	1712	1712	1
431	20250213	141700	244777475	1711	1711	1711	1711	0
432	20250213	141600	244777475	1711	1711	1711	1711	2
433	20250213	141500	244774053	1712	1712	1712	1712	0
434	20250213	141400	244774053	1712	1712	1712	1712	0
435	20250213	141300	244774053	1712	1712	1712	1712	1
436	20250213	141200	244772341	1711	1711	1711	1711	1
437	20250213	141100	244770630	1717	1711	1718	1711	482
438	20250213	141000	243945013	1711	1711	1712	1711	7
439	20250213	140900	243933035	1710	1711	1711	1710	3
440	20250213	140800	243927904	1721	1721	1721	1721	0
441	20250213	140700	243927904	1721	1721	1721	1721	0
442	20250213	140600	243927904	1721	1719	1721	1719	2000
443	20250213	140500	240486092	1720	1698	1720	1698	6010
444	20250213	140400	230178792	1702	1702	1702	1702	1
445	20250213	140300	230177090	1701	1699	1701	1699	112
446	20250213	140200	229986759	1698	1698	1698	1698	3
447	20250213	140100	229981665	1699	1699	1699	1699	0
448	20250213	140000	229981665	1699	1699	1699	1699	0
449	20250213	135900	229981665	1699	1699	1699	1699	18
450	20250213	135800	229951083	1699	1699	1699	1699	0
451	20250213	135700	229951083	1699	1699	1699	1699	0
452	20250213	135600	229951083	1699	1699	1699	1699	1751
453	20250213	135500	226976134	1701	1701	1701	1701	0
454	20250213	135400	226976134	1701	1701	1701	1701	0
455	20250213	135300	226976134	1701	1699	1701	1699	457
456	20250213	135200	226199488	1701	1701	1701	1701	0
457	20250213	135100	226199488	1701	1701	1701	1701	0
458	20250213	135000	226199488	1701	1701	1701	1701	0
459	20250213	134900	226199488	1701	1701	1701	1701	0
460	20250213	134800	226199488	1701	1701	1701	1701	0
461	20250213	134700	226199488	1701	1701	1701	1701	0
462	20250213	134600	226199488	1701	1701	1701	1701	0
463	20250213	134500	226199488	1701	1701	1701	1701	0
464	20250213	134400	226199488	1701	1701	1701	1701	0
465	20250213	134300	226199488	1701	1701	1701	1701	0
466	20250213	134200	226199488	1701	1699	1701	1699	120
467	20250213	134100	225995423	1700	1697	1700	1697	400
468	20250213	134000	225316154	1697	1697	1697	1697	1
469	20250213	133900	225314457	1687	1687	1687	1687	0
470	20250213	133800	225314457	1687	1687	1687	1687	0
471	20250213	133700	225314457	1687	1687	1687	1687	0
472	20250213	133600	225314457	1687	1687	1687	1687	0
473	20250213	133500	225314457	1687	1687	1687	1687	0
474	20250213	133400	225314457	1687	1697	1697	1687	451
475	20250213	133300	224550039	1698	1698	1698	1698	1
476	20250213	133200	224548341	1688	1688	1688	1688	0
477	20250213	133100	224548341	1688	1699	1699	1688	111
478	20250213	133000	224360850	1699	1699	1699	1699	0
479	20250213	132900	224360850	1699	1690	1699	1690	11
480	20250213	132800	224342251	1699	1691	1699	1690	595
481	20250213	132700	223336106	1691	1691	1691	1691	156
482	20250213	132600	223072310	1691	1691	1691	1691	0
483	20250213	132500	223072310	1691	1691	1691	1691	111
484	20250213	132400	222884609	1686	1686	1686	1686	0
485	20250213	132300	222884609	1686	1686	1686	1686	0
486	20250213	132200	222884609	1686	1686	1686	1686	95
487	20250213	132100	222724439	1688	1689	1689	1688	46
488	20250213	132000	222646775	1705	1705	1705	1705	0
489	20250213	131900	222646775	1705	1705	1705	1705	0
490	20250213	131800	222646775	1705	1697	1705	1697	1000
491	20250213	131700	220947120	1680	1680	1680	1680	0
492	20250213	131600	220947120	1680	1680	1680	1680	111
493	20250213	131500	220760640	1678	1678	1678	1678	0
494	20250213	131400	220760640	1678	1678	1678	1678	109
495	20250213	131300	220577738	1677	1698	1710	1677	2884
496	20250213	131200	215684566	1703	1701	1703	1701	1500
497	20250213	131100	213130706	1702	1702	1702	1702	0
498	20250213	131000	213130706	1702	1702	1702	1702	1
499	20250213	130900	213129004	1702	1670	1703	1670	11036
500	20250213	130800	194456500	1668	1668	1668	1668	0
501	20250213	130700	194456500	1668	1668	1668	1668	0
502	20250213	130600	194456500	1668	1668	1668	1668	8
503	20250213	130500	194443156	1669	1669	1669	1669	70
504	20250213	130400	194326326	1669	1669	1669	1669	131
505	20250213	130300	194107687	1669	1669	1669	1669	0
506	20250213	130200	194107687	1669	1669	1669	1668	231
507	20250213	130100	193722186	1670	1671	1671	1670	819
508	20250213	130000	192354446	1675	1675	1675	1675	0
509	20250213	125900	192354446	1675	1675	1675	1675	0
510	20250213	125800	192354446	1675	1675	1675	1675	0
511	20250213	125700	192354446	1675	1675	1675	1675	183
512	20250213	125600	192047921	1675	1676	1676	1675	37
513	20250213	125500	191985939	1676	1671	1676	1671	756
514	20250213	125400	190721599	1669	1671	1671	1669	793
515	20250213	125300	189397284	1671	1671	1671	1671	0
516	20250213	125200	189397284	1671	1671	1671	1671	0
517	20250213	125100	189397284	1671	1671	1671	1671	100
518	20250213	125000	189230184	1671	1671	1671	1671	0
519	20250213	124900	189230184	1671	1671	1671	1671	0
520	20250213	124800	189230184	1671	1671	1671	1671	0
521	20250213	124700	189230184	1671	1671	1671	1671	6
522	20250213	124600	189220158	1671	1671	1671	1671	0
523	20250213	124500	189220158	1671	1671	1671	1671	128
524	20250213	124400	189006270	1671	1671	1671	1671	0
525	20250213	124300	189006270	1671	1671	1671	1671	1
526	20250213	124200	189004599	1671	1671	1671	1671	0
527	20250213	124100	189004599	1671	1671	1671	1671	0
528	20250213	124000	189004599	1671	1670	1671	1670	1220
529	20250213	123900	186967179	1670	1670	1670	1670	0
530	20250213	123800	186967179	1670	1671	1671	1670	6
531	20250213	123700	186957158	1671	1671	1671	1671	0
532	20250213	123600	186957158	1671	1671	1671	1671	4
533	20250213	123500	186950474	1671	1671	1671	1671	0
534	20250213	123400	186950474	1671	1671	1671	1671	3
535	20250213	123300	186945461	1670	1670	1670	1670	0
536	20250213	123200	186945461	1670	1670	1670	1670	0
537	20250213	123100	186945461	1670	1670	1670	1670	0
538	20250213	123000	186945461	1670	1670	1670	1670	25
539	20250213	122900	186903711	1670	1670	1670	1670	0
540	20250213	122800	186903711	1670	1670	1670	1670	0
541	20250213	122700	186903711	1670	1670	1670	1670	0
542	20250213	122600	186903711	1670	1670	1670	1670	313
543	20250213	122500	186381001	1670	1670	1670	1670	3
544	20250213	122400	186375991	1670	1670	1670	1670	0
545	20250213	122300	186375991	1670	1670	1670	1670	0
546	20250213	122200	186375991	1670	1670	1670	1670	0
547	20250213	122100	186375991	1670	1670	1670	1670	0
548	20250213	122000	186375991	1670	1670	1670	1670	501
549	20250213	121900	185539321	1670	1670	1670	1670	2
550	20250213	121800	185535981	1668	1668	1668	1668	749
551	20250213	121700	184286649	1668	1668	1668	1668	101
552	20250213	121600	184118181	1668	1668	1668	1668	0
553	20250213	121500	184118181	1668	1668	1668	1668	0
554	20250213	121400	184118181	1668	1668	1668	1668	0
555	20250213	121300	184118181	1668	1668	1668	1668	100
556	20250213	121200	183951381	1670	1670	1670	1670	1
557	20250213	121100	183949711	1668	1668	1668	1668	0
558	20250213	121000	183949711	1668	1668	1668	1668	0
559	20250213	120900	183949711	1668	1668	1668	1668	1
560	20250213	120800	183948043	1668	1668	1668	1668	0
561	20250213	120700	183948043	1668	1668	1668	1668	338
562	20250213	120600	183384259	1668	1668	1668	1668	76
563	20250213	120500	183257491	1668	1668	1668	1668	0
564	20250213	120400	183257491	1668	1669	1669	1668	10
565	20250213	120300	183240807	1669	1670	1670	1669	540
566	20250213	120200	182339012	1671	1671	1671	1671	0
567	20250213	120100	182339012	1671	1673	1673	1671	303
568	20250213	120000	181832685	1676	1676	1676	1676	0
569	20250213	115900	181832685	1676	1676	1676	1676	0
570	20250213	115800	181832685	1676	1675	1676	1675	221
571	20250213	115700	181462319	1675	1675	1675	1675	276
572	20250213	115600	181000019	1675	1675	1675	1675	217
573	20250213	115500	180636544	1675	1675	1675	1675	0
574	20250213	115400	180636544	1675	1675	1675	1675	1
575	20250213	115300	180634869	1675	1675	1675	1675	0
576	20250213	115200	180634869	1675	1675	1675	1675	50
577	20250213	115100	180551119	1675	1673	1675	1673	13
578	20250213	115000	180529346	1675	1675	1675	1675	0
579	20250213	114900	180529346	1675	1675	1675	1675	1
580	20250213	114800	180527671	1675	1675	1675	1675	1
581	20250213	114700	180525996	1673	1673	1673	1673	12
582	20250213	114600	180505920	1676	1676	1676	1676	1
583	20250213	114500	180504244	1676	1676	1676	1676	0
584	20250213	114400	180504244	1676	1676	1676	1676	0
585	20250213	114300	180504244	1676	1676	1676	1676	0
586	20250213	114200	180504244	1676	1676	1676	1676	0
587	20250213	114100	180504244	1676	1676	1676	1676	4
588	20250213	114000	180497540	1675	1676	1676	1675	761
589	20250213	113900	179222573	1676	1676	1676	1676	310
590	20250213	113800	178703013	1676	1675	1676	1675	250
591	20250213	113700	178284262	1675	1674	1675	1674	518
592	20250213	113600	177417129	1674	1674	1674	1674	1
593	20250213	113500	177415455	1674	1674	1674	1674	1
594	20250213	113400	177413781	1673	1673	1673	1673	5
595	20250213	113300	177405416	1673	1673	1673	1673	989
596	20250213	113200	175750819	1673	1670	1673	1670	58
597	20250213	113100	175653956	1673	1673	1673	1673	1
598	20250213	113000	175652283	1673	1673	1673	1673	0
599	20250213	112900	175652283	1673	1673	1673	1673	0
600	20250213	112800	175652283	1673	1673	1673	1673	5
601	20250213	112700	175643918	1673	1672	1673	1670	2106
602	20250213	112600	172121504	1670	1670	1670	1670	0
603	20250213	112500	172121504	1670	1670	1670	1670	0
604	20250213	112400	172121504	1670	1670	1670	1670	104
605	20250213	112300	171947824	1670	1670	1670	1670	0
606	20250213	112200	171947824	1670	1670	1670	1670	193
607	20250213	112100	171625514	1672	1672	1672	1672	1322
608	20250213	112000	169415130	1672	1672	1672	1672	0
609	20250213	111900	169415130	1672	1672	1672	1672	1
610	20250213	111800	169413458	1671	1671	1671	1671	1
611	20250213	111700	169411787	1670	1670	1670	1670	2
612	20250213	111600	169408447	1671	1671	1671	1671	100
613	20250213	111500	169241347	1672	1672	1672	1672	0
614	20250213	111400	169241347	1672	1672	1672	1672	0
615	20250213	111300	169241347	1672	1672	1672	1672	46
616	20250213	111200	169164435	1672	1672	1672	1672	107
617	20250213	111100	168985531	1671	1671	1671	1671	0
618	20250213	111000	168985531	1671	1671	1671	1671	577
619	20250213	110900	168021364	1671	1671	1671	1671	2
620	20250213	110800	168018022	1671	1671	1671	1671	0
621	20250213	110700	168018022	1671	1671	1671	1671	0
622	20250213	110600	168018022	1671	1671	1671	1671	0
623	20250213	110500	168018022	1671	1671	1671	1671	3
624	20250213	110400	168013009	1668	1668	1668	1668	0
625	20250213	110300	168013009	1668	1668	1668	1668	411
626	20250213	110200	167327461	1666	1667	1667	1666	424
627	20250213	110100	166621075	1668	1668	1668	1668	0
628	20250213	110000	166621075	1668	1668	1668	1668	0
629	20250213	105900	166621075	1668	1668	1668	1668	1
630	20250213	105800	166619407	1666	1666	1666	1666	0
631	20250213	105700	166619407	1666	1666	1666	1666	0
632	20250213	105600	166619407	1666	1668	1668	1666	20
633	20250213	105500	166586077	1666	1670	1670	1666	1437
634	20250213	105400	164189435	1672	1672	1672	1672	0
635	20250213	105300	164189435	1672	1672	1672	1672	0
636	20250213	105200	164189435	1672	1672	1672	1672	0
637	20250213	105100	164189435	1672	1672	1672	1672	0
638	20250213	105000	164189435	1672	1672	1672	1672	0
639	20250213	104900	164189435	1672	1672	1672	1672	0
640	20250213	104800	164189435	1672	1672	1672	1672	0
641	20250213	104700	164189435	1672	1672	1672	1672	0
642	20250213	104600	164189435	1672	1672	1672	1672	1
643	20250213	104500	164187763	1672	1672	1672	1672	0
644	20250213	104400	164187763	1672	1672	1672	1672	0
645	20250213	104300	164187763	1672	1672	1672	1672	5
646	20250213	104200	164179403	1672	1671	1672	1671	125
647	20250213	104100	163970527	1671	1671	1671	1671	24
648	20250213	104000	163930423	1665	1666	1666	1665	178
649	20250213	103900	163633876	1666	1666	1666	1666	23
650	20250213	103800	163595558	1671	1671	1671	1671	0
651	20250213	103700	163595558	1671	1671	1671	1671	8
652	20250213	103600	163582190	1671	1671	1671	1671	1
653	20250213	103500	163580519	1670	1670	1670	1670	36
654	20250213	103400	163520399	1670	1666	1670	1666	249
655	20250213	103300	163105561	1666	1666	1666	1666	0
656	20250213	103200	163105561	1666	1666	1666	1666	52
657	20250213	103100	163018929	1665	1665	1665	1665	0
658	20250213	103000	163018929	1665	1665	1665	1665	484
659	20250213	102900	162213069	1664	1664	1664	1664	290
660	20250213	102800	161730509	1663	1663	1663	1663	193
661	20250213	102700	161409550	1660	1660	1660	1660	0
662	20250213	102600	161409550	1660	1660	1660	1660	0
663	20250213	102500	161409550	1660	1663	1663	1660	188
664	20250213	102400	161097206	1660	1660	1660	1660	300
665	20250213	102300	160599206	1662	1662	1662	1662	400
666	20250213	102200	159934406	1662	1662	1662	1662	0
667	20250213	102100	159934406	1662	1662	1662	1662	0
668	20250213	102000	159934406	1662	1662	1662	1662	3
669	20250213	101900	159929420	1659	1662	1662	1659	20
670	20250213	101800	159896210	1662	1662	1662	1662	3
671	20250213	101700	159891224	1658	1658	1658	1658	0
672	20250213	101600	159891224	1658	1658	1658	1658	100
673	20250213	101500	159725424	1658	1659	1659	1658	311
674	20250213	101400	159209686	1657	1657	1657	1657	0
675	20250213	101300	159209686	1657	1657	1657	1657	0
676	20250213	101200	159209686	1657	1659	1659	1657	6139
677	20250213	101100	149037023	1659	1659	1659	1658	1989
678	20250213	101000	145738740	1659	1666	1666	1659	3
679	20250213	100900	145733749	1659	1670	1670	1659	6162
680	20250213	100800	135500001	1672	1672	1672	1672	0
681	20250213	100700	135500001	1672	1672	1672	1672	0
682	20250213	100600	135500001	1672	1672	1672	1672	2
683	20250213	100500	135496657	1672	1672	1672	1672	61
684	20250213	100400	135394665	1672	1663	1672	1663	1227
685	20250213	100300	133354155	1663	1663	1663	1663	84
686	20250213	100200	133214463	1663	1663	1663	1663	61
687	20250213	100100	133113020	1672	1672	1672	1672	0
688	20250213	100000	133113020	1672	1672	1672	1672	0
689	20250213	095900	133113020	1672	1672	1672	1672	0
690	20250213	095800	133113020	1672	1672	1672	1672	0
691	20250213	095700	133113020	1672	1672	1672	1672	1
692	20250213	095600	133111348	1672	1672	1672	1672	0
693	20250213	095500	133111348	1672	1662	1672	1662	61
694	20250213	095400	133009956	1662	1662	1662	1662	18
695	20250213	095300	132980040	1661	1662	1662	1661	861
696	20250213	095200	131549879	1662	1662	1662	1662	1200
697	20250213	095100	129555479	1661	1661	1661	1661	0
698	20250213	095000	129555479	1661	1661	1661	1661	0
699	20250213	094900	129555479	1661	1664	1664	1661	4232
700	20250213	094800	122521476	1664	1665	1665	1664	1307
701	20250213	094700	120345900	1665	1665	1665	1665	0
702	20250213	094600	120345900	1665	1675	1675	1665	20
703	20250213	094500	120312580	1675	1675	1675	1675	301
704	20250213	094400	119808405	1675	1675	1675	1665	2007
705	20250213	094300	116466680	1665	1666	1666	1665	1600
706	20250213	094200	113802591	1676	1676	1676	1676	140
707	20250213	094100	113567951	1676	1676	1676	1676	3
708	20250213	094000	113562923	1677	1677	1677	1677	0
709	20250213	093900	113562923	1677	1677	1677	1677	597
710	20250213	093800	112561754	1669	1669	1669	1669	0
711	20250213	093700	112561754	1669	1669	1669	1669	0
712	20250213	093600	112561754	1669	1669	1669	1669	0
713	20250213	093500	112561754	1669	1673	1673	1669	2704
714	20250213	093400	108044739	1676	1676	1676	1676	54
715	20250213	093300	107954235	1675	1675	1675	1675	20
716	20250213	093200	107920735	1677	1677	1677	1672	61
717	20250213	093100	107818443	1669	1669	1669	1669	158
718	20250213	093000	107554741	1669	1658	1669	1657	1150
719	20250213	092900	105643360	1658	1659	1659	1658	900
720	20250213	092800	104151159	1669	1669	1669	1669	0
721	20250213	092700	104151159	1669	1662	1669	1657	2083
722	20250213	092600	100693252	1660	1674	1680	1660	9701
723	20250213	092500	84515211	1680	1680	1680	1680	1
724	20250213	092400	84513531	1672	1677	1680	1672	4278
725	20250213	092300	77350056	1678	1678	1678	1678	0
726	20250213	092200	77350056	1678	1680	1680	1678	1088
727	20250213	092100	75523587	1688	1679	1688	1679	2338
728	20250213	092000	71595742	1708	1688	1708	1688	177
729	20250213	091900	71296892	1677	1677	1677	1677	300
730	20250213	091800	70793792	1676	1676	1676	1676	777
731	20250213	091700	69491540	1676	1678	1678	1676	2460
732	20250213	091600	65366643	1678	1687	1689	1677	5046
733	20250213	091500	56883956	1690	1698	1698	1689	11247
734	20250213	091400	37848151	1698	1701	1701	1698	1215
735	20250213	091300	35783591	1698	1698	1698	1698	0
736	20250213	091200	35783591	1698	1704	1704	1698	2976
737	20250213	091100	30721737	1702	1711	1711	1702	3488
738	20250213	091000	24771231	1711	1711	1711	1711	2071
739	20250213	090900	21227750	1711	1710	1711	1710	4248
740	20250213	090800	13960344	1709	1709	1709	1709	1
741	20250213	090700	13958635	1710	1713	1713	1710	920
742	20250213	090600	12384134	1726	1726	1726	1726	0
743	20250213	090500	12384134	1726	1726	1726	1726	411
744	20250213	090400	11674748	1726	1714	1727	1711	1669
745	20250213	090300	8809685	1713	1712	1713	1712	620
746	20250213	090200	7747767	1709	1709	1709	1709	0
747	20250213	090100	7747767	1709	1709	1709	1709	0
748	20250213	090000	7747767	1709	1729	1729	1709	4489