KissMeData/063440/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	194300	218975278	1322	1322	1322	1322	13442
3	20250213	194200	218975278	1322	1322	1322	1322	0
4	20250213	194100	218975278	1322	1322	1322	1322	0
5	20250213	194000	218975278	1322	1322	1322	1322	0
6	20250213	193900	218975278	1322	1322	1322	1322	0
7	20250213	193800	218975278	1322	1322	1322	1322	0
8	20250213	193700	218975278	1322	1322	1322	1322	0
9	20250213	193600	218975278	1322	1322	1322	1322	0
10	20250213	193500	218975278	1322	1322	1322	1322	0
11	20250213	193400	218975278	1322	1322	1322	1322	0
12	20250213	193300	218975278	1322	1322	1322	1322	0
13	20250213	193200	218975278	1322	1322	1322	1322	0
14	20250213	193100	218975278	1322	1322	1322	1322	0
15	20250213	193000	218975278	1322	1322	1322	1322	0
16	20250213	192900	218975278	1322	1322	1322	1322	0
17	20250213	192800	218975278	1322	1322	1322	1322	0
18	20250213	192700	218975278	1322	1322	1322	1322	0
19	20250213	192600	218975278	1322	1322	1322	1322	0
20	20250213	192500	218975278	1322	1322	1322	1322	0
21	20250213	192400	218975278	1322	1322	1322	1322	0
22	20250213	192300	218975278	1322	1322	1322	1322	0
23	20250213	192200	218975278	1322	1322	1322	1322	0
24	20250213	192100	218975278	1322	1322	1322	1322	0
25	20250213	192000	218975278	1322	1322	1322	1322	0
26	20250213	191900	218975278	1322	1322	1322	1322	0
27	20250213	191800	218975278	1322	1322	1322	1322	0
28	20250213	191700	218975278	1322	1322	1322	1322	0
29	20250213	191600	218975278	1322	1322	1322	1322	0
30	20250213	191500	218975278	1322	1322	1322	1322	0
31	20250213	191400	218975278	1322	1322	1322	1322	0
32	20250213	191300	218975278	1322	1322	1322	1322	13442
33	20250213	191200	218975278	1322	1322	1322	1322	0
34	20250213	191100	218975278	1322	1322	1322	1322	0
35	20250213	191000	218975278	1322	1322	1322	1322	0
36	20250213	190900	218975278	1322	1322	1322	1322	0
37	20250213	190800	218975278	1322	1322	1322	1322	0
38	20250213	190700	218975278	1322	1322	1322	1322	0
39	20250213	190600	218975278	1322	1322	1322	1322	0
40	20250213	190500	218975278	1322	1322	1322	1322	0
41	20250213	190400	218975278	1322	1322	1322	1322	0
42	20250213	190300	218975278	1322	1322	1322	1322	0
43	20250213	190200	218975278	1322	1322	1322	1322	0
44	20250213	190100	218975278	1322	1322	1322	1322	0
45	20250213	190000	218975278	1322	1322	1322	1322	0
46	20250213	185900	218975278	1322	1322	1322	1322	0
47	20250213	185800	218975278	1322	1322	1322	1322	0
48	20250213	185700	218975278	1322	1322	1322	1322	0
49	20250213	185600	218975278	1322	1322	1322	1322	0
50	20250213	185500	218975278	1322	1322	1322	1322	0
51	20250213	185400	218975278	1322	1322	1322	1322	0
52	20250213	185300	218975278	1322	1322	1322	1322	0
53	20250213	185200	218975278	1322	1322	1322	1322	0
54	20250213	185100	218975278	1322	1322	1322	1322	0
55	20250213	185000	218975278	1322	1322	1322	1322	0
56	20250213	184900	218975278	1322	1322	1322	1322	0
57	20250213	184800	218975278	1322	1322	1322	1322	0
58	20250213	184700	218975278	1322	1322	1322	1322	0
59	20250213	184600	218975278	1322	1322	1322	1322	0
60	20250213	184500	218975278	1322	1322	1322	1322	0
61	20250213	184400	218975278	1322	1322	1322	1322	0
62	20250213	184300	218975278	1322	1322	1322	1322	13442
63	20250213	184200	218975278	1322	1322	1322	1322	0
64	20250213	184100	218975278	1322	1322	1322	1322	0
65	20250213	184000	218975278	1322	1322	1322	1322	0
66	20250213	183900	218975278	1322	1322	1322	1322	0
67	20250213	183800	218975278	1322	1322	1322	1322	0
68	20250213	183700	218975278	1322	1322	1322	1322	0
69	20250213	183600	218975278	1322	1322	1322	1322	0
70	20250213	183500	218975278	1322	1322	1322	1322	0
71	20250213	183400	218975278	1322	1322	1322	1322	0
72	20250213	183300	218975278	1322	1322	1322	1322	0
73	20250213	183200	218975278	1322	1322	1322	1322	0
74	20250213	183100	218975278	1322	1322	1322	1322	0
75	20250213	183000	218975278	1322	1322	1322	1322	0
76	20250213	182900	218975278	1322	1322	1322	1322	0
77	20250213	182800	218975278	1322	1322	1322	1322	0
78	20250213	182700	218975278	1322	1322	1322	1322	0
79	20250213	182600	218975278	1322	1322	1322	1322	0
80	20250213	182500	218975278	1322	1322	1322	1322	0
81	20250213	182400	218975278	1322	1322	1322	1322	0
82	20250213	182300	218975278	1322	1322	1322	1322	0
83	20250213	182200	218975278	1322	1322	1322	1322	0
84	20250213	182100	218975278	1322	1322	1322	1322	0
85	20250213	182000	218975278	1322	1322	1322	1322	0
86	20250213	181900	218975278	1322	1322	1322	1322	0
87	20250213	181800	218975278	1322	1322	1322	1322	0
88	20250213	181700	218975278	1322	1322	1322	1322	0
89	20250213	181600	218975278	1322	1322	1322	1322	0
90	20250213	181500	218975278	1322	1322	1322	1322	0
91	20250213	181400	218975278	1322	1322	1322	1322	0
92	20250213	181300	218975278	1322	1322	1322	1322	13442
93	20250213	181200	218975278	1322	1322	1322	1322	0
94	20250213	181100	218975278	1322	1322	1322	1322	0
95	20250213	181000	218975278	1322	1322	1322	1322	0
96	20250213	180900	218975278	1322	1322	1322	1322	0
97	20250213	180800	218975278	1322	1322	1322	1322	0
98	20250213	180700	218975278	1322	1322	1322	1322	0
99	20250213	180600	218975278	1322	1322	1322	1322	0
100	20250213	180500	218975278	1322	1322	1322	1322	0
101	20250213	180400	218975278	1322	1322	1322	1322	0
102	20250213	180300	218975278	1322	1322	1322	1322	0
103	20250213	180200	218975278	1322	1322	1322	1322	0
104	20250213	180100	218975278	1322	1322	1322	1322	0
105	20250213	180000	218975278	1322	1322	1322	1322	0
106	20250213	175900	218975278	1322	1322	1322	1322	0
107	20250213	175800	218975278	1322	1322	1322	1322	0
108	20250213	175700	218975278	1322	1322	1322	1322	0
109	20250213	175600	218975278	1322	1322	1322	1322	0
110	20250213	175500	218975278	1322	1322	1322	1322	0
111	20250213	175400	218975278	1322	1322	1322	1322	0
112	20250213	175300	218975278	1322	1322	1322	1322	0
113	20250213	175200	218975278	1322	1322	1322	1322	0
114	20250213	175100	218975278	1322	1322	1322	1322	0
115	20250213	175000	218975278	1322	1322	1322	1322	0
116	20250213	174900	218975278	1322	1322	1322	1322	0
117	20250213	174800	218975278	1322	1322	1322	1322	0
118	20250213	174700	218975278	1322	1322	1322	1322	0
119	20250213	174600	218975278	1322	1322	1322	1322	0
120	20250213	174500	218975278	1322	1322	1322	1322	0
121	20250213	174400	218975278	1322	1322	1322	1322	0
122	20250213	174300	218975278	1322	1322	1322	1322	13442
123	20250213	174200	218975278	1322	1322	1322	1322	0
124	20250213	174100	218975278	1322	1322	1322	1322	0
125	20250213	174000	218975278	1322	1322	1322	1322	0
126	20250213	173900	218975278	1322	1322	1322	1322	0
127	20250213	173800	218975278	1322	1322	1322	1322	0
128	20250213	173700	218975278	1322	1322	1322	1322	0
129	20250213	173600	218975278	1322	1322	1322	1322	0
130	20250213	173500	218975278	1322	1322	1322	1322	0
131	20250213	173400	218975278	1322	1322	1322	1322	0
132	20250213	173300	218975278	1322	1322	1322	1322	0
133	20250213	173200	218975278	1322	1322	1322	1322	0
134	20250213	173100	218975278	1322	1322	1322	1322	0
135	20250213	173000	218975278	1322	1322	1322	1322	0
136	20250213	172900	218975278	1322	1322	1322	1322	0
137	20250213	172800	218975278	1322	1322	1322	1322	0
138	20250213	172700	218975278	1322	1322	1322	1322	0
139	20250213	172600	218975278	1322	1322	1322	1322	0
140	20250213	172500	218975278	1322	1322	1322	1322	0
141	20250213	172400	218975278	1322	1322	1322	1322	0
142	20250213	172300	218975278	1322	1322	1322	1322	0
143	20250213	172200	218975278	1322	1322	1322	1322	0
144	20250213	172100	218975278	1322	1322	1322	1322	0
145	20250213	172000	218975278	1322	1322	1322	1322	0
146	20250213	171900	218975278	1322	1322	1322	1322	0
147	20250213	171800	218975278	1322	1322	1322	1322	0
148	20250213	171700	218975278	1322	1322	1322	1322	0
149	20250213	171600	218975278	1322	1322	1322	1322	0
150	20250213	171500	218975278	1322	1322	1322	1322	0
151	20250213	171400	218975278	1322	1322	1322	1322	0
152	20250213	171300	218975278	1322	1322	1322	1322	13442
153	20250213	171200	218975278	1322	1322	1322	1322	0
154	20250213	171100	218975278	1322	1322	1322	1322	0
155	20250213	171000	218975278	1322	1322	1322	1322	0
156	20250213	170900	218975278	1322	1322	1322	1322	0
157	20250213	170800	218975278	1322	1322	1322	1322	0
158	20250213	170700	218975278	1322	1322	1322	1322	0
159	20250213	170600	218975278	1322	1322	1322	1322	0
160	20250213	170500	218975278	1322	1322	1322	1322	0
161	20250213	170400	218975278	1322	1322	1322	1322	0
162	20250213	170300	218975278	1322	1322	1322	1322	0
163	20250213	170200	218975278	1322	1322	1322	1322	0
164	20250213	170100	218975278	1322	1322	1322	1322	0
165	20250213	170000	218975278	1322	1322	1322	1322	0
166	20250213	165900	218975278	1322	1322	1322	1322	0
167	20250213	165800	218975278	1322	1322	1322	1322	0
168	20250213	165700	218975278	1322	1322	1322	1322	0
169	20250213	165600	218975278	1322	1322	1322	1322	0
170	20250213	165500	218975278	1322	1322	1322	1322	0
171	20250213	165400	218975278	1322	1322	1322	1322	0
172	20250213	165300	218975278	1322	1322	1322	1322	0
173	20250213	165200	218975278	1322	1322	1322	1322	0
174	20250213	165100	218975278	1322	1322	1322	1322	0
175	20250213	165000	218975278	1322	1322	1322	1322	0
176	20250213	164900	218975278	1322	1322	1322	1322	0
177	20250213	164800	218975278	1322	1322	1322	1322	0
178	20250213	164700	218975278	1322	1322	1322	1322	0
179	20250213	164600	218975278	1322	1322	1322	1322	0
180	20250213	164500	218975278	1322	1322	1322	1322	0
181	20250213	164400	218975278	1322	1322	1322	1322	0
182	20250213	164300	218975278	1322	1322	1322	1322	13442
183	20250213	164200	218975278	1322	1322	1322	1322	0
184	20250213	164100	218975278	1322	1322	1322	1322	0
185	20250213	164000	218975278	1322	1322	1322	1322	0
186	20250213	163900	218975278	1322	1322	1322	1322	0
187	20250213	163800	218975278	1322	1322	1322	1322	0
188	20250213	163700	218975278	1322	1322	1322	1322	0
189	20250213	163600	218975278	1322	1322	1322	1322	0
190	20250213	163500	218975278	1322	1322	1322	1322	0
191	20250213	163400	218975278	1322	1322	1322	1322	0
192	20250213	163300	218975278	1322	1322	1322	1322	0
193	20250213	163200	218975278	1322	1322	1322	1322	0
194	20250213	163100	218975278	1322	1322	1322	1322	0
195	20250213	163000	218975278	1322	1322	1322	1322	0
196	20250213	162900	218975278	1322	1322	1322	1322	0
197	20250213	162800	218975278	1322	1322	1322	1322	0
198	20250213	162700	218975278	1322	1322	1322	1322	0
199	20250213	162600	218975278	1322	1322	1322	1322	0
200	20250213	162500	218975278	1322	1322	1322	1322	0
201	20250213	162400	218975278	1322	1322	1322	1322	0
202	20250213	162300	218975278	1322	1322	1322	1322	0
203	20250213	162200	218975278	1322	1322	1322	1322	0
204	20250213	162100	218975278	1322	1322	1322	1322	0
205	20250213	162000	218975278	1322	1322	1322	1322	0
206	20250213	161900	218975278	1322	1322	1322	1322	0
207	20250213	161800	218975278	1322	1322	1322	1322	0
208	20250213	161700	218975278	1322	1322	1322	1322	0
209	20250213	161600	218975278	1322	1322	1322	1322	0
210	20250213	161500	218975278	1322	1322	1322	1322	0
211	20250213	161400	218975278	1322	1322	1322	1322	0
212	20250213	161300	218975278	1322	1322	1322	1322	13442
213	20250213	161200	218975278	1322	1322	1322	1322	0
214	20250213	161100	218975278	1322	1322	1322	1322	0
215	20250213	161000	218975278	1322	1322	1322	1322	0
216	20250213	160900	218975278	1322	1322	1322	1322	0
217	20250213	160800	218975278	1322	1322	1322	1322	0
218	20250213	160700	218975278	1322	1322	1322	1322	0
219	20250213	160600	218975278	1322	1322	1322	1322	0
220	20250213	160500	218975278	1322	1322	1322	1322	0
221	20250213	160400	218975278	1322	1322	1322	1322	0
222	20250213	160300	218975278	1322	1322	1322	1322	0
223	20250213	160200	218975278	1322	1322	1322	1322	0
224	20250213	160100	218975278	1322	1322	1322	1322	0
225	20250213	160000	218975278	1322	1322	1322	1322	0
226	20250213	155900	218975278	1322	1322	1322	1322	0
227	20250213	155800	218975278	1322	1322	1322	1322	0
228	20250213	155700	218975278	1322	1322	1322	1322	0
229	20250213	155600	218975278	1322	1322	1322	1322	0
230	20250213	155500	218975278	1322	1322	1322	1322	0
231	20250213	155400	218975278	1322	1322	1322	1322	0
232	20250213	155300	218975278	1322	1322	1322	1322	0
233	20250213	155200	218975278	1322	1322	1322	1322	0
234	20250213	155100	218975278	1322	1322	1322	1322	0
235	20250213	155000	218975278	1322	1322	1322	1322	0
236	20250213	154900	218975278	1322	1322	1322	1322	0
237	20250213	154800	218975278	1322	1322	1322	1322	0
238	20250213	154700	218975278	1322	1322	1322	1322	0
239	20250213	154600	218975278	1322	1322	1322	1322	0
240	20250213	154500	218975278	1322	1322	1322	1322	0
241	20250213	154400	218975278	1322	1322	1322	1322	0
242	20250213	154300	218975278	1322	1322	1322	1322	13442
243	20250213	154200	218975278	1322	1322	1322	1322	0
244	20250213	154100	218975278	1322	1322	1322	1322	0
245	20250213	154000	218975278	1322	1322	1322	1322	0
246	20250213	153900	218975278	1322	1322	1322	1322	0
247	20250213	153800	218975278	1322	1322	1322	1322	0
248	20250213	153700	218975278	1322	1322	1322	1322	0
249	20250213	153600	218975278	1322	1322	1322	1322	0
250	20250213	153500	218975278	1322	1322	1322	1322	0
251	20250213	153400	218975278	1322	1322	1322	1322	0
252	20250213	153300	218975278	1322	1322	1322	1322	0
253	20250213	153200	218975278	1322	1322	1322	1322	0
254	20250213	153100	218975278	1322	1322	1322	1322	0
255	20250213	153000	218975278	1322	1322	1322	1322	13442
256	20250213	152900	201204954	1320	1320	1320	1320	0
257	20250213	152800	201204954	1320	1320	1320	1320	0
258	20250213	152700	201204954	1320	1320	1320	1320	0
259	20250213	152600	201204954	1320	1320	1320	1320	0
260	20250213	152500	201204954	1320	1320	1320	1320	0
261	20250213	152400	201204954	1320	1320	1320	1320	0
262	20250213	152300	201204954	1320	1320	1320	1320	0
263	20250213	152200	201204954	1320	1320	1320	1320	0
264	20250213	152100	201204954	1320	1320	1320	1320	0
265	20250213	152000	201204954	1320	1320	1320	1320	0
266	20250213	151900	201204954	1320	1320	1320	1320	1
267	20250213	151800	201203634	1316	1319	1319	1316	7947
268	20250213	151700	190737438	1320	1325	1325	1320	17189
269	20250213	151600	168018669	1324	1326	1326	1324	1127
270	20250213	151500	166525497	1325	1325	1325	1325	0
271	20250213	151400	166525497	1325	1325	1325	1325	1000
272	20250213	151300	165200497	1324	1324	1324	1324	0
273	20250213	151200	165200497	1324	1324	1325	1324	407
274	20250213	151100	164661429	1324	1326	1326	1324	2362
275	20250213	151000	161533531	1330	1330	1330	1330	0
276	20250213	150900	161533531	1330	1330	1330	1330	0
277	20250213	150800	161533531	1330	1330	1330	1330	0
278	20250213	150700	161533531	1330	1330	1330	1330	0
279	20250213	150600	161533531	1330	1330	1330	1330	0
280	20250213	150500	161533531	1330	1330	1330	1330	0
281	20250213	150400	161533531	1330	1330	1330	1330	0
282	20250213	150300	161533531	1330	1330	1330	1330	0
283	20250213	150200	161533531	1330	1330	1330	1330	0
284	20250213	150100	161533531	1330	1330	1330	1330	0
285	20250213	150000	161533531	1330	1330	1330	1330	0
286	20250213	145900	161533531	1330	1330	1330	1330	0
287	20250213	145800	161533531	1330	1330	1330	1330	0
288	20250213	145700	161533531	1330	1330	1330	1330	0
289	20250213	145600	161533531	1330	1330	1330	1330	4
290	20250213	145500	161528211	1330	1330	1330	1330	50
291	20250213	145400	161461711	1324	1324	1324	1324	0
292	20250213	145300	161461711	1324	1324	1324	1324	0
293	20250213	145200	161461711	1324	1324	1324	1324	0
294	20250213	145100	161461711	1324	1324	1324	1324	0
295	20250213	145000	161461711	1324	1324	1324	1324	0
296	20250213	144900	161461711	1324	1324	1324	1324	0
297	20250213	144800	161461711	1324	1324	1324	1324	0
298	20250213	144700	161461711	1324	1324	1324	1324	0
299	20250213	144600	161461711	1324	1324	1324	1324	0
300	20250213	144500	161461711	1324	1324	1324	1324	0
301	20250213	144400	161461711	1324	1324	1324	1324	0
302	20250213	144300	161461711	1324	1324	1324	1324	0
303	20250213	144200	161461711	1324	1324	1324	1324	0
304	20250213	144100	161461711	1324	1324	1324	1324	0
305	20250213	144000	161461711	1324	1326	1326	1324	147
306	20250213	143900	161267049	1326	1326	1326	1326	0
307	20250213	143800	161267049	1326	1326	1326	1326	214
308	20250213	143700	160983285	1326	1326	1326	1326	0
309	20250213	143600	160983285	1326	1326	1326	1326	0
310	20250213	143500	160983285	1326	1326	1326	1326	0
311	20250213	143400	160983285	1326	1326	1326	1326	31
312	20250213	143300	160942179	1326	1326	1326	1326	48
313	20250213	143200	160878531	1324	1324	1324	1324	0
314	20250213	143100	160878531	1324	1324	1324	1324	512
315	20250213	143000	160200643	1324	1324	1324	1324	0
316	20250213	142900	160200643	1324	1324	1324	1324	0
317	20250213	142800	160200643	1324	1324	1324	1324	191
318	20250213	142700	159947759	1325	1325	1325	1325	0
319	20250213	142600	159947759	1325	1325	1325	1325	0
320	20250213	142500	159947759	1325	1325	1325	1325	509
321	20250213	142400	159273334	1326	1326	1326	1326	0
322	20250213	142300	159273334	1326	1326	1326	1326	0
323	20250213	142200	159273334	1326	1326	1326	1326	0
324	20250213	142100	159273334	1326	1326	1326	1326	0
325	20250213	142000	159273334	1326	1326	1326	1326	1000
326	20250213	141900	157947334	1326	1326	1326	1326	12
327	20250213	141800	157931422	1323	1323	1323	1323	0
328	20250213	141700	157931422	1323	1323	1323	1323	0
329	20250213	141600	157931422	1323	1323	1323	1323	0
330	20250213	141500	157931422	1323	1323	1323	1323	0
331	20250213	141400	157931422	1323	1323	1323	1323	0
332	20250213	141300	157931422	1323	1323	1323	1323	0
333	20250213	141200	157931422	1323	1323	1323	1323	0
334	20250213	141100	157931422	1323	1323	1323	1323	7
335	20250213	141000	157922161	1326	1326	1326	1326	3
336	20250213	140900	157918183	1325	1325	1325	1325	5
337	20250213	140800	157911558	1323	1323	1323	1323	0
338	20250213	140700	157911558	1323	1323	1323	1323	0
339	20250213	140600	157911558	1323	1323	1323	1323	266
340	20250213	140500	157559640	1325	1325	1325	1325	0
341	20250213	140400	157559640	1325	1325	1325	1325	1
342	20250213	140300	157558315	1325	1324	1325	1324	500
343	20250213	140200	156895821	1324	1324	1324	1324	0
344	20250213	140100	156895821	1324	1324	1324	1324	0
345	20250213	140000	156895821	1324	1324	1324	1324	1
346	20250213	135900	156894497	1324	1324	1324	1324	0
347	20250213	135800	156894497	1324	1324	1324	1324	500
348	20250213	135700	156232497	1322	1322	1322	1322	1
349	20250213	135600	156231175	1322	1323	1323	1322	30
350	20250213	135500	156191514	1324	1324	1324	1324	1
351	20250213	135400	156190190	1323	1323	1323	1323	179
352	20250213	135300	155953373	1323	1323	1323	1323	0
353	20250213	135200	155953373	1323	1323	1323	1323	0
354	20250213	135100	155953373	1323	1323	1323	1323	0
355	20250213	135000	155953373	1323	1322	1323	1322	201
356	20250213	134900	155687650	1322	1322	1322	1322	256
357	20250213	134800	155349218	1323	1323	1323	1323	0
358	20250213	134700	155349218	1323	1323	1323	1323	0
359	20250213	134600	155349218	1323	1323	1323	1323	1
360	20250213	134500	155347895	1323	1323	1323	1323	114
361	20250213	134400	155197073	1323	1323	1323	1323	0
362	20250213	134300	155197073	1323	1323	1323	1323	0
363	20250213	134200	155197073	1323	1323	1323	1323	0
364	20250213	134100	155197073	1323	1323	1323	1323	0
365	20250213	134000	155197073	1323	1323	1323	1323	0
366	20250213	133900	155197073	1323	1323	1323	1323	0
367	20250213	133800	155197073	1323	1323	1323	1323	10
368	20250213	133700	155183843	1323	1323	1323	1323	0
369	20250213	133600	155183843	1323	1323	1323	1323	0
370	20250213	133500	155183843	1323	1323	1323	1323	0
371	20250213	133400	155183843	1323	1322	1323	1322	604
372	20250213	133300	154385353	1323	1323	1323	1323	0
373	20250213	133200	154385353	1323	1323	1323	1323	0
374	20250213	133100	154385353	1323	1323	1323	1323	0
375	20250213	133000	154385353	1323	1323	1323	1323	0
376	20250213	132900	154385353	1323	1323	1323	1323	0
377	20250213	132800	154385353	1323	1323	1323	1323	4
378	20250213	132700	154380061	1324	1324	1324	1324	0
379	20250213	132600	154380061	1324	1324	1324	1324	0
380	20250213	132500	154380061	1324	1324	1324	1324	0
381	20250213	132400	154380061	1324	1324	1324	1324	0
382	20250213	132300	154380061	1324	1324	1324	1324	0
383	20250213	132200	154380061	1324	1324	1324	1324	0
384	20250213	132100	154380061	1324	1324	1324	1324	0
385	20250213	132000	154380061	1324	1324	1324	1324	0
386	20250213	131900	154380061	1324	1324	1324	1324	0
387	20250213	131800	154380061	1324	1324	1324	1324	0
388	20250213	131700	154380061	1324	1324	1324	1324	5
389	20250213	131600	154373441	1323	1323	1323	1323	0
390	20250213	131500	154373441	1323	1323	1323	1323	10
391	20250213	131400	154360211	1323	1323	1323	1323	0
392	20250213	131300	154360211	1323	1323	1323	1323	0
393	20250213	131200	154360211	1323	1323	1323	1323	3
394	20250213	131100	154356242	1323	1323	1323	1323	0
395	20250213	131000	154356242	1323	1323	1323	1323	2
396	20250213	130900	154353596	1326	1326	1326	1326	0
397	20250213	130800	154353596	1326	1326	1326	1326	0
398	20250213	130700	154353596	1326	1326	1326	1326	0
399	20250213	130600	154353596	1326	1323	1326	1320	12680
400	20250213	130500	137602795	1324	1328	1328	1324	4152
401	20250213	130400	132103230	1328	1328	1328	1328	500
402	20250213	130300	131439230	1328	1327	1328	1327	2094
403	20250213	130200	128658991	1327	1327	1327	1327	0
404	20250213	130100	128658991	1327	1327	1327	1327	0
405	20250213	130000	128658991	1327	1327	1327	1327	1
406	20250213	125900	128657664	1324	1326	1326	1324	3905
407	20250213	125800	123485218	1327	1327	1327	1327	0
408	20250213	125700	123485218	1327	1327	1327	1327	1
409	20250213	125600	123483891	1327	1327	1327	1327	3
410	20250213	125500	123479910	1328	1328	1328	1328	1
411	20250213	125400	123478582	1328	1328	1328	1328	0
412	20250213	125300	123478582	1328	1328	1328	1328	0
413	20250213	125200	123478582	1328	1328	1328	1328	0
414	20250213	125100	123478582	1328	1328	1328	1328	0
415	20250213	125000	123478582	1328	1328	1328	1328	0
416	20250213	124900	123478582	1328	1328	1328	1328	2
417	20250213	124800	123475926	1328	1328	1328	1328	0
418	20250213	124700	123475926	1328	1328	1328	1328	0
419	20250213	124600	123475926	1328	1328	1328	1328	0
420	20250213	124500	123475926	1328	1328	1328	1328	0
421	20250213	124400	123475926	1328	1328	1328	1328	0
422	20250213	124300	123475926	1328	1328	1328	1328	2
423	20250213	124200	123473270	1328	1328	1328	1328	0
424	20250213	124100	123473270	1328	1328	1328	1328	0
425	20250213	124000	123473270	1328	1328	1328	1328	1
426	20250213	123900	123471942	1327	1327	1327	1327	0
427	20250213	123800	123471942	1327	1327	1327	1327	0
428	20250213	123700	123471942	1327	1327	1327	1327	0
429	20250213	123600	123471942	1327	1328	1328	1327	2563
430	20250213	123500	120070829	1328	1328	1328	1328	5
431	20250213	123400	120064189	1328	1328	1328	1328	100
432	20250213	123300	119931389	1328	1328	1328	1328	0
433	20250213	123200	119931389	1328	1328	1328	1328	0
434	20250213	123100	119931389	1328	1328	1328	1328	150
435	20250213	123000	119732189	1328	1328	1328	1328	10
436	20250213	122900	119718909	1328	1328	1328	1328	0
437	20250213	122800	119718909	1328	1328	1328	1328	0
438	20250213	122700	119718909	1328	1328	1328	1328	0
439	20250213	122600	119718909	1328	1328	1328	1328	1
440	20250213	122500	119717581	1327	1327	1327	1327	0
441	20250213	122400	119717581	1327	1327	1327	1327	0
442	20250213	122300	119717581	1327	1327	1327	1327	0
443	20250213	122200	119717581	1327	1327	1327	1327	0
444	20250213	122100	119717581	1327	1327	1327	1327	1
445	20250213	122000	119716254	1328	1328	1328	1328	0
446	20250213	121900	119716254	1328	1328	1328	1328	0
447	20250213	121800	119716254	1328	1328	1328	1328	2
448	20250213	121700	119713598	1328	1328	1328	1328	0
449	20250213	121600	119713598	1328	1328	1328	1328	0
450	20250213	121500	119713598	1328	1328	1328	1328	0
451	20250213	121400	119713598	1328	1328	1328	1328	0
452	20250213	121300	119713598	1328	1328	1328	1328	0
453	20250213	121200	119713598	1328	1328	1328	1328	0
454	20250213	121100	119713598	1328	1328	1328	1328	26
455	20250213	121000	119679070	1328	1328	1328	1328	0
456	20250213	120900	119679070	1328	1328	1328	1328	0
457	20250213	120800	119679070	1328	1328	1328	1328	0
458	20250213	120700	119679070	1328	1328	1328	1328	0
459	20250213	120600	119679070	1328	1328	1328	1328	0
460	20250213	120500	119679070	1328	1328	1328	1328	0
461	20250213	120400	119679070	1328	1328	1328	1328	0
462	20250213	120300	119679070	1328	1328	1328	1328	100
463	20250213	120200	119546270	1328	1328	1328	1328	31
464	20250213	120100	119505102	1328	1328	1328	1328	0
465	20250213	120000	119505102	1328	1328	1328	1328	0
466	20250213	115900	119505102	1328	1328	1328	1328	0
467	20250213	115800	119505102	1328	1328	1328	1328	0
468	20250213	115700	119505102	1328	1328	1328	1328	391
469	20250213	115600	118985854	1328	1328	1328	1328	0
470	20250213	115500	118985854	1328	1328	1328	1328	0
471	20250213	115400	118985854	1328	1328	1328	1328	500
472	20250213	115300	118321854	1328	1328	1328	1328	200
473	20250213	115200	118056254	1328	1328	1328	1328	0
474	20250213	115100	118056254	1328	1328	1328	1328	9
475	20250213	115000	118044302	1328	1328	1328	1328	0
476	20250213	114900	118044302	1328	1328	1328	1328	0
477	20250213	114800	118044302	1328	1328	1328	1328	0
478	20250213	114700	118044302	1328	1328	1328	1328	101
479	20250213	114600	117910174	1328	1328	1328	1328	0
480	20250213	114500	117910174	1328	1328	1328	1328	200
481	20250213	114400	117644574	1328	1328	1328	1328	200
482	20250213	114300	117378974	1328	1328	1328	1328	8
483	20250213	114200	117368350	1328	1328	1328	1328	100
484	20250213	114100	117235550	1327	1327	1327	1327	0
485	20250213	114000	117235550	1327	1327	1327	1327	0
486	20250213	113900	117235550	1327	1327	1327	1327	0
487	20250213	113800	117235550	1327	1327	1327	1327	305
488	20250213	113700	116830815	1326	1326	1326	1326	0
489	20250213	113600	116830815	1326	1326	1326	1326	199
490	20250213	113500	116566941	1326	1326	1326	1326	201
491	20250213	113400	116300415	1325	1325	1325	1325	10
492	20250213	113300	116287165	1325	1325	1325	1325	0
493	20250213	113200	116287165	1325	1325	1325	1325	0
494	20250213	113100	116287165	1325	1325	1325	1325	0
495	20250213	113000	116287165	1325	1325	1325	1325	0
496	20250213	112900	116287165	1325	1325	1325	1325	0
497	20250213	112800	116287165	1325	1325	1325	1325	0
498	20250213	112700	116287165	1325	1325	1325	1325	0
499	20250213	112600	116287165	1325	1325	1325	1325	0
500	20250213	112500	116287165	1325	1325	1325	1325	50
501	20250213	112400	116220915	1327	1327	1327	1327	4
502	20250213	112300	116215607	1325	1325	1325	1325	100
503	20250213	112200	116083107	1327	1327	1327	1327	0
504	20250213	112100	116083107	1327	1327	1327	1327	0
505	20250213	112000	116083107	1327	1327	1327	1327	1
506	20250213	111900	116081780	1327	1327	1327	1327	0
507	20250213	111800	116081780	1327	1327	1327	1327	0
508	20250213	111700	116081780	1327	1327	1327	1327	0
509	20250213	111600	116081780	1327	1327	1327	1327	999
510	20250213	111500	114756107	1327	1327	1327	1327	15
511	20250213	111400	114736202	1327	1327	1327	1327	0
512	20250213	111300	114736202	1327	1327	1327	1327	0
513	20250213	111200	114736202	1327	1327	1327	1327	0
514	20250213	111100	114736202	1327	1327	1327	1327	0
515	20250213	111000	114736202	1327	1327	1327	1327	0
516	20250213	110900	114736202	1327	1327	1327	1327	0
517	20250213	110800	114736202	1327	1327	1327	1327	1
518	20250213	110700	114734875	1321	1325	1325	1321	15396
519	20250213	110600	94385620	1324	1324	1324	1324	0
520	20250213	110500	94385620	1324	1324	1324	1324	0
521	20250213	110400	94385620	1324	1324	1324	1324	0
522	20250213	110300	94385620	1324	1324	1324	1324	0
523	20250213	110200	94385620	1324	1325	1325	1324	775
524	20250213	110100	93359320	1324	1324	1324	1324	0
525	20250213	110000	93359320	1324	1324	1324	1324	0
526	20250213	105900	93359320	1324	1324	1324	1324	0
527	20250213	105800	93359320	1324	1325	1325	1324	5
528	20250213	105700	93352699	1325	1325	1325	1325	0
529	20250213	105600	93352699	1325	1326	1326	1325	1065
530	20250213	105500	91941339	1327	1327	1327	1327	0
531	20250213	105400	91941339	1327	1327	1327	1327	0
532	20250213	105300	91941339	1327	1327	1327	1327	0
533	20250213	105200	91941339	1327	1327	1327	1327	0
534	20250213	105100	91941339	1327	1328	1328	1327	122
535	20250213	105000	91779345	1328	1328	1328	1328	0
536	20250213	104900	91779345	1328	1328	1328	1328	0
537	20250213	104800	91779345	1328	1328	1328	1328	0
538	20250213	104700	91779345	1328	1328	1328	1328	10
539	20250213	104600	91766065	1328	1329	1329	1328	38
540	20250213	104500	91715586	1330	1328	1330	1328	1078
541	20250213	104400	90284000	1328	1328	1328	1328	1
542	20250213	104300	90282672	1325	1325	1325	1325	0
543	20250213	104200	90282672	1325	1325	1325	1325	0
544	20250213	104100	90282672	1325	1325	1325	1325	572
545	20250213	104000	89524772	1325	1325	1325	1325	200
546	20250213	103900	89259772	1325	1325	1325	1325	0
547	20250213	103800	89259772	1325	1325	1325	1325	0
548	20250213	103700	89259772	1325	1325	1325	1325	10
549	20250213	103600	89246522	1325	1325	1325	1325	134
550	20250213	103500	89068972	1325	1325	1325	1325	84
551	20250213	103400	88957672	1325	1326	1326	1325	250
552	20250213	103300	88626389	1327	1327	1327	1327	0
553	20250213	103200	88626389	1327	1327	1327	1327	0
554	20250213	103100	88626389	1327	1328	1328	1327	16
555	20250213	103000	88605150	1328	1328	1328	1328	0
556	20250213	102900	88605150	1328	1328	1328	1328	0
557	20250213	102800	88605150	1328	1328	1328	1328	15
558	20250213	102700	88585230	1329	1329	1329	1329	5
559	20250213	102600	88578585	1330	1330	1330	1330	0
560	20250213	102500	88578585	1330	1330	1330	1330	5
561	20250213	102400	88571935	1329	1329	1329	1329	0
562	20250213	102300	88571935	1329	1329	1329	1329	85
563	20250213	102200	88458970	1329	1329	1329	1329	100
564	20250213	102100	88326070	1327	1327	1327	1327	0
565	20250213	102000	88326070	1327	1327	1327	1327	1
566	20250213	101900	88324743	1329	1329	1329	1329	1
567	20250213	101800	88323414	1328	1328	1328	1328	0
568	20250213	101700	88323414	1328	1328	1328	1328	0
569	20250213	101600	88323414	1328	1328	1328	1328	0
570	20250213	101500	88323414	1328	1328	1328	1328	0
571	20250213	101400	88323414	1328	1328	1328	1328	0
572	20250213	101300	88323414	1328	1328	1328	1328	0
573	20250213	101200	88323414	1328	1328	1328	1328	1
574	20250213	101100	88322086	1328	1328	1328	1328	0
575	20250213	101000	88322086	1328	1328	1328	1328	0
576	20250213	100900	88322086	1328	1328	1328	1328	0
577	20250213	100800	88322086	1328	1328	1328	1328	0
578	20250213	100700	88322086	1328	1328	1328	1328	1
579	20250213	100600	88320758	1329	1329	1329	1329	1
580	20250213	100500	88319429	1329	1329	1329	1329	0
581	20250213	100400	88319429	1329	1329	1329	1329	10
582	20250213	100300	88306139	1329	1325	1329	1325	896
583	20250213	100200	87118807	1325	1325	1325	1325	0
584	20250213	100100	87118807	1325	1325	1325	1325	0
585	20250213	100000	87118807	1325	1325	1325	1325	200
586	20250213	095900	86853807	1325	1326	1326	1325	500
587	20250213	095800	86191306	1325	1325	1325	1325	0
588	20250213	095700	86191306	1325	1325	1325	1325	300
589	20250213	095600	85793806	1325	1325	1325	1325	3620
590	20250213	095500	80997306	1325	1330	1330	1325	106
591	20250213	095400	80856826	1330	1330	1330	1330	101
592	20250213	095300	80722496	1330	1330	1330	1330	0
593	20250213	095200	80722496	1330	1330	1330	1330	0
594	20250213	095100	80722496	1330	1330	1330	1330	600
595	20250213	095000	79924496	1330	1330	1330	1330	1
596	20250213	094900	79923166	1325	1325	1325	1325	0
597	20250213	094800	79923166	1325	1325	1325	1325	0
598	20250213	094700	79923166	1325	1325	1325	1325	0
599	20250213	094600	79923166	1325	1325	1325	1325	2063
600	20250213	094500	77189691	1325	1325	1325	1325	55
601	20250213	094400	77116816	1325	1325	1325	1325	20
602	20250213	094300	77090316	1325	1325	1325	1325	107
603	20250213	094200	76948541	1325	1325	1325	1325	100
604	20250213	094100	76816041	1325	1324	1325	1323	4181
605	20250213	094000	71281327	1325	1325	1325	1325	445
606	20250213	093900	70691702	1325	1325	1325	1325	0
607	20250213	093800	70691702	1325	1325	1325	1325	0
608	20250213	093700	70691702	1325	1334	1334	1325	27001
609	20250213	093600	34822708	1335	1336	1336	1334	3960
610	20250213	093500	29537145	1336	1336	1336	1336	0
611	20250213	093400	29537145	1336	1336	1336	1336	1100
612	20250213	093300	28067545	1337	1340	1340	1336	7352
613	20250213	093200	18237916	1342	1342	1342	1342	0
614	20250213	093100	18237916	1342	1342	1342	1341	50
615	20250213	093000	18170826	1341	1342	1342	1341	8
616	20250213	092900	18160091	1342	1342	1342	1342	0
617	20250213	092800	18160091	1342	1342	1342	1342	5
618	20250213	092700	18153381	1342	1342	1342	1342	18
619	20250213	092600	18129225	1341	1342	1342	1341	42
620	20250213	092500	18072902	1343	1343	1343	1343	0
621	20250213	092400	18072902	1343	1343	1343	1343	0
622	20250213	092300	18072902	1343	1343	1343	1343	0
623	20250213	092200	18072902	1343	1343	1343	1343	1
624	20250213	092100	18071559	1337	1337	1337	1337	1
625	20250213	092000	18070222	1344	1344	1344	1344	1
626	20250213	091900	18068878	1344	1344	1344	1344	0
627	20250213	091800	18068878	1344	1344	1344	1344	0
628	20250213	091700	18068878	1344	1344	1344	1344	0
629	20250213	091600	18068878	1344	1345	1345	1340	75
630	20250213	091500	17968123	1345	1345	1345	1345	3700
631	20250213	091400	12991623	1340	1340	1340	1340	473
632	20250213	091300	12357803	1340	1340	1340	1340	327
633	20250213	091200	11919623	1340	1338	1340	1338	7225
634	20250213	091100	2240490	1339	1339	1339	1339	7
635	20250213	091000	2231117	1339	1339	1339	1339	100
636	20250213	090900	2097217	1340	1340	1340	1340	0
637	20250213	090800	2097217	1340	1340	1340	1340	0
638	20250213	090700	2097217	1340	1340	1340	1340	202
639	20250213	090600	1826537	1340	1340	1340	1340	250
640	20250213	090500	1491537	1339	1334	1339	1334	401
641	20250213	090400	956598	1339	1339	1339	1339	158
642	20250213	090300	745036	1340	1340	1340	1340	0
643	20250213	090200	745036	1340	1340	1340	1340	9
644	20250213	090100	732976	1340	1346	1346	1340	111
645	20250213	090000	583870	1330	1330	1330	1330	439