KissMeData/168330/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	203200	17302895	1390	1390	1390	1390	120
3	20250212	203100	17302895	1390	1390	1390	1390	0
4	20250212	203000	17302895	1390	1390	1390	1390	0
5	20250212	202900	17302895	1390	1390	1390	1390	0
6	20250212	202800	17302895	1390	1390	1390	1390	0
7	20250212	202700	17302895	1390	1390	1390	1390	0
8	20250212	202600	17302895	1390	1390	1390	1390	0
9	20250212	202500	17302895	1390	1390	1390	1390	0
10	20250212	202400	17302895	1390	1390	1390	1390	0
11	20250212	202300	17302895	1390	1390	1390	1390	0
12	20250212	202200	17302895	1390	1390	1390	1390	0
13	20250212	202100	17302895	1390	1390	1390	1390	0
14	20250212	202000	17302895	1390	1390	1390	1390	0
15	20250212	201900	17302895	1390	1390	1390	1390	0
16	20250212	201800	17302895	1390	1390	1390	1390	0
17	20250212	201700	17302895	1390	1390	1390	1390	0
18	20250212	201600	17302895	1390	1390	1390	1390	0
19	20250212	201500	17302895	1390	1390	1390	1390	0
20	20250212	201400	17302895	1390	1390	1390	1390	0
21	20250212	201300	17302895	1390	1390	1390	1390	0
22	20250212	201200	17302895	1390	1390	1390	1390	0
23	20250212	201100	17302895	1390	1390	1390	1390	0
24	20250212	201000	17302895	1390	1390	1390	1390	0
25	20250212	200900	17302895	1390	1390	1390	1390	0
26	20250212	200800	17302895	1390	1390	1390	1390	0
27	20250212	200700	17302895	1390	1390	1390	1390	0
28	20250212	200600	17302895	1390	1390	1390	1390	0
29	20250212	200500	17302895	1390	1390	1390	1390	0
30	20250212	200400	17302895	1390	1390	1390	1390	0
31	20250212	200300	17302895	1390	1390	1390	1390	0
32	20250212	200200	17302895	1390	1390	1390	1390	120
33	20250212	200100	17302895	1390	1390	1390	1390	0
34	20250212	200000	17302895	1390	1390	1390	1390	0
35	20250212	195900	17302895	1390	1390	1390	1390	0
36	20250212	195800	17302895	1390	1390	1390	1390	0
37	20250212	195700	17302895	1390	1390	1390	1390	0
38	20250212	195600	17302895	1390	1390	1390	1390	0
39	20250212	195500	17302895	1390	1390	1390	1390	0
40	20250212	195400	17302895	1390	1390	1390	1390	0
41	20250212	195300	17302895	1390	1390	1390	1390	0
42	20250212	195200	17302895	1390	1390	1390	1390	0
43	20250212	195100	17302895	1390	1390	1390	1390	0
44	20250212	195000	17302895	1390	1390	1390	1390	0
45	20250212	194900	17302895	1390	1390	1390	1390	0
46	20250212	194800	17302895	1390	1390	1390	1390	0
47	20250212	194700	17302895	1390	1390	1390	1390	0
48	20250212	194600	17302895	1390	1390	1390	1390	0
49	20250212	194500	17302895	1390	1390	1390	1390	0
50	20250212	194400	17302895	1390	1390	1390	1390	0
51	20250212	194300	17302895	1390	1390	1390	1390	0
52	20250212	194200	17302895	1390	1390	1390	1390	0
53	20250212	194100	17302895	1390	1390	1390	1390	0
54	20250212	194000	17302895	1390	1390	1390	1390	0
55	20250212	193900	17302895	1390	1390	1390	1390	0
56	20250212	193800	17302895	1390	1390	1390	1390	0
57	20250212	193700	17302895	1390	1390	1390	1390	0
58	20250212	193600	17302895	1390	1390	1390	1390	0
59	20250212	193500	17302895	1390	1390	1390	1390	0
60	20250212	193400	17302895	1390	1390	1390	1390	0
61	20250212	193300	17302895	1390	1390	1390	1390	0
62	20250212	193200	17302895	1390	1390	1390	1390	120
63	20250212	193100	17302895	1390	1390	1390	1390	0
64	20250212	193000	17302895	1390	1390	1390	1390	0
65	20250212	192900	17302895	1390	1390	1390	1390	0
66	20250212	192800	17302895	1390	1390	1390	1390	0
67	20250212	192700	17302895	1390	1390	1390	1390	0
68	20250212	192600	17302895	1390	1390	1390	1390	0
69	20250212	192500	17302895	1390	1390	1390	1390	0
70	20250212	192400	17302895	1390	1390	1390	1390	0
71	20250212	192300	17302895	1390	1390	1390	1390	0
72	20250212	192200	17302895	1390	1390	1390	1390	0
73	20250212	192100	17302895	1390	1390	1390	1390	0
74	20250212	192000	17302895	1390	1390	1390	1390	0
75	20250212	191900	17302895	1390	1390	1390	1390	0
76	20250212	191800	17302895	1390	1390	1390	1390	0
77	20250212	191700	17302895	1390	1390	1390	1390	0
78	20250212	191600	17302895	1390	1390	1390	1390	0
79	20250212	191500	17302895	1390	1390	1390	1390	0
80	20250212	191400	17302895	1390	1390	1390	1390	0
81	20250212	191300	17302895	1390	1390	1390	1390	0
82	20250212	191200	17302895	1390	1390	1390	1390	0
83	20250212	191100	17302895	1390	1390	1390	1390	0
84	20250212	191000	17302895	1390	1390	1390	1390	0
85	20250212	190900	17302895	1390	1390	1390	1390	0
86	20250212	190800	17302895	1390	1390	1390	1390	0
87	20250212	190700	17302895	1390	1390	1390	1390	0
88	20250212	190600	17302895	1390	1390	1390	1390	0
89	20250212	190500	17302895	1390	1390	1390	1390	0
90	20250212	190400	17302895	1390	1390	1390	1390	0
91	20250212	190300	17302895	1390	1390	1390	1390	0
92	20250212	190200	17302895	1390	1390	1390	1390	120
93	20250212	190100	17302895	1390	1390	1390	1390	0
94	20250212	190000	17302895	1390	1390	1390	1390	0
95	20250212	185900	17302895	1390	1390	1390	1390	0
96	20250212	185800	17302895	1390	1390	1390	1390	0
97	20250212	185700	17302895	1390	1390	1390	1390	0
98	20250212	185600	17302895	1390	1390	1390	1390	0
99	20250212	185500	17302895	1390	1390	1390	1390	0
100	20250212	185400	17302895	1390	1390	1390	1390	0
101	20250212	185300	17302895	1390	1390	1390	1390	0
102	20250212	185200	17302895	1390	1390	1390	1390	0
103	20250212	185100	17302895	1390	1390	1390	1390	0
104	20250212	185000	17302895	1390	1390	1390	1390	0
105	20250212	184900	17302895	1390	1390	1390	1390	0
106	20250212	184800	17302895	1390	1390	1390	1390	0
107	20250212	184700	17302895	1390	1390	1390	1390	0
108	20250212	184600	17302895	1390	1390	1390	1390	0
109	20250212	184500	17302895	1390	1390	1390	1390	0
110	20250212	184400	17302895	1390	1390	1390	1390	0
111	20250212	184300	17302895	1390	1390	1390	1390	0
112	20250212	184200	17302895	1390	1390	1390	1390	0
113	20250212	184100	17302895	1390	1390	1390	1390	0
114	20250212	184000	17302895	1390	1390	1390	1390	0
115	20250212	183900	17302895	1390	1390	1390	1390	0
116	20250212	183800	17302895	1390	1390	1390	1390	0
117	20250212	183700	17302895	1390	1390	1390	1390	0
118	20250212	183600	17302895	1390	1390	1390	1390	0
119	20250212	183500	17302895	1390	1390	1390	1390	0
120	20250212	183400	17302895	1390	1390	1390	1390	0
121	20250212	183300	17302895	1390	1390	1390	1390	0
122	20250212	183200	17302895	1390	1390	1390	1390	120
123	20250212	183100	17302895	1390	1390	1390	1390	0
124	20250212	183000	17302895	1390	1390	1390	1390	0
125	20250212	182900	17302895	1390	1390	1390	1390	0
126	20250212	182800	17302895	1390	1390	1390	1390	0
127	20250212	182700	17302895	1390	1390	1390	1390	0
128	20250212	182600	17302895	1390	1390	1390	1390	0
129	20250212	182500	17302895	1390	1390	1390	1390	0
130	20250212	182400	17302895	1390	1390	1390	1390	0
131	20250212	182300	17302895	1390	1390	1390	1390	0
132	20250212	182200	17302895	1390	1390	1390	1390	0
133	20250212	182100	17302895	1390	1390	1390	1390	0
134	20250212	182000	17302895	1390	1390	1390	1390	0
135	20250212	181900	17302895	1390	1390	1390	1390	0
136	20250212	181800	17302895	1390	1390	1390	1390	0
137	20250212	181700	17302895	1390	1390	1390	1390	0
138	20250212	181600	17302895	1390	1390	1390	1390	0
139	20250212	181500	17302895	1390	1390	1390	1390	0
140	20250212	181400	17302895	1390	1390	1390	1390	0
141	20250212	181300	17302895	1390	1390	1390	1390	0
142	20250212	181200	17302895	1390	1390	1390	1390	0
143	20250212	181100	17302895	1390	1390	1390	1390	0
144	20250212	181000	17302895	1390	1390	1390	1390	0
145	20250212	180900	17302895	1390	1390	1390	1390	0
146	20250212	180800	17302895	1390	1390	1390	1390	0
147	20250212	180700	17302895	1390	1390	1390	1390	0
148	20250212	180600	17302895	1390	1390	1390	1390	0
149	20250212	180500	17302895	1390	1390	1390	1390	0
150	20250212	180400	17302895	1390	1390	1390	1390	0
151	20250212	180300	17302895	1390	1390	1390	1390	0
152	20250212	180200	17302895	1390	1390	1390	1390	120
153	20250212	180100	17302895	1390	1390	1390	1390	0
154	20250212	180000	17302895	1390	1390	1390	1390	0
155	20250212	175900	17302895	1390	1390	1390	1390	0
156	20250212	175800	17302895	1390	1390	1390	1390	0
157	20250212	175700	17302895	1390	1390	1390	1390	0
158	20250212	175600	17302895	1390	1390	1390	1390	0
159	20250212	175500	17302895	1390	1390	1390	1390	0
160	20250212	175400	17302895	1390	1390	1390	1390	0
161	20250212	175300	17302895	1390	1390	1390	1390	0
162	20250212	175200	17302895	1390	1390	1390	1390	0
163	20250212	175100	17302895	1390	1390	1390	1390	0
164	20250212	175000	17302895	1390	1390	1390	1390	0
165	20250212	174900	17302895	1390	1390	1390	1390	0
166	20250212	174800	17302895	1390	1390	1390	1390	0
167	20250212	174700	17302895	1390	1390	1390	1390	0
168	20250212	174600	17302895	1390	1390	1390	1390	0
169	20250212	174500	17302895	1390	1390	1390	1390	0
170	20250212	174400	17302895	1390	1390	1390	1390	0
171	20250212	174300	17302895	1390	1390	1390	1390	0
172	20250212	174200	17302895	1390	1390	1390	1390	0
173	20250212	174100	17302895	1390	1390	1390	1390	0
174	20250212	174000	17302895	1390	1390	1390	1390	0
175	20250212	173900	17302895	1390	1390	1390	1390	0
176	20250212	173800	17302895	1390	1390	1390	1390	0
177	20250212	173700	17302895	1390	1390	1390	1390	0
178	20250212	173600	17302895	1390	1390	1390	1390	0
179	20250212	173500	17302895	1390	1390	1390	1390	0
180	20250212	173400	17302895	1390	1390	1390	1390	0
181	20250212	173300	17302895	1390	1390	1390	1390	0
182	20250212	173200	17302895	1390	1390	1390	1390	120
183	20250212	173100	17302895	1390	1390	1390	1390	0
184	20250212	173000	17302895	1390	1390	1390	1390	0
185	20250212	172900	17302895	1390	1390	1390	1390	0
186	20250212	172800	17302895	1390	1390	1390	1390	0
187	20250212	172700	17302895	1390	1390	1390	1390	0
188	20250212	172600	17302895	1390	1390	1390	1390	0
189	20250212	172500	17302895	1390	1390	1390	1390	0
190	20250212	172400	17302895	1390	1390	1390	1390	0
191	20250212	172300	17302895	1390	1390	1390	1390	0
192	20250212	172200	17302895	1390	1390	1390	1390	0
193	20250212	172100	17302895	1390	1390	1390	1390	0
194	20250212	172000	17302895	1390	1390	1390	1390	0
195	20250212	171900	17302895	1390	1390	1390	1390	0
196	20250212	171800	17302895	1390	1390	1390	1390	0
197	20250212	171700	17302895	1390	1390	1390	1390	0
198	20250212	171600	17302895	1390	1390	1390	1390	0
199	20250212	171500	17302895	1390	1390	1390	1390	0
200	20250212	171400	17302895	1390	1390	1390	1390	0
201	20250212	171300	17302895	1390	1390	1390	1390	0
202	20250212	171200	17302895	1390	1390	1390	1390	0
203	20250212	171100	17302895	1390	1390	1390	1390	0
204	20250212	171000	17302895	1390	1390	1390	1390	0
205	20250212	170900	17302895	1390	1390	1390	1390	0
206	20250212	170800	17302895	1390	1390	1390	1390	0
207	20250212	170700	17302895	1390	1390	1390	1390	0
208	20250212	170600	17302895	1390	1390	1390	1390	0
209	20250212	170500	17302895	1390	1390	1390	1390	0
210	20250212	170400	17302895	1390	1390	1390	1390	0
211	20250212	170300	17302895	1390	1390	1390	1390	0
212	20250212	170200	17302895	1390	1390	1390	1390	120
213	20250212	170100	17302895	1390	1390	1390	1390	0
214	20250212	170000	17302895	1390	1390	1390	1390	0
215	20250212	165900	17302895	1390	1390	1390	1390	0
216	20250212	165800	17302895	1390	1390	1390	1390	0
217	20250212	165700	17302895	1390	1390	1390	1390	0
218	20250212	165600	17302895	1390	1390	1390	1390	0
219	20250212	165500	17302895	1390	1390	1390	1390	0
220	20250212	165400	17302895	1390	1390	1390	1390	0
221	20250212	165300	17302895	1390	1390	1390	1390	0
222	20250212	165200	17302895	1390	1390	1390	1390	0
223	20250212	165100	17302895	1390	1390	1390	1390	0
224	20250212	165000	17302895	1390	1390	1390	1390	0
225	20250212	164900	17302895	1390	1390	1390	1390	0
226	20250212	164800	17302895	1390	1390	1390	1390	0
227	20250212	164700	17302895	1390	1390	1390	1390	0
228	20250212	164600	17302895	1390	1390	1390	1390	0
229	20250212	164500	17302895	1390	1390	1390	1390	0
230	20250212	164400	17302895	1390	1390	1390	1390	0
231	20250212	164300	17302895	1390	1390	1390	1390	0
232	20250212	164200	17302895	1390	1390	1390	1390	0
233	20250212	164100	17302895	1390	1390	1390	1390	0
234	20250212	164000	17302895	1390	1390	1390	1390	0
235	20250212	163900	17302895	1390	1390	1390	1390	0
236	20250212	163800	17302895	1390	1390	1390	1390	0
237	20250212	163700	17302895	1390	1390	1390	1390	0
238	20250212	163600	17302895	1390	1390	1390	1390	0
239	20250212	163500	17302895	1390	1390	1390	1390	0
240	20250212	163400	17302895	1390	1390	1390	1390	0
241	20250212	163300	17302895	1390	1390	1390	1390	0
242	20250212	163200	17302895	1390	1390	1390	1390	120
243	20250212	163100	17302895	1390	1390	1390	1390	0
244	20250212	163000	17302895	1390	1390	1390	1390	0
245	20250212	162900	17302895	1390	1390	1390	1390	0
246	20250212	162800	17302895	1390	1390	1390	1390	0
247	20250212	162700	17302895	1390	1390	1390	1390	0
248	20250212	162600	17302895	1390	1390	1390	1390	0
249	20250212	162500	17302895	1390	1390	1390	1390	0
250	20250212	162400	17302895	1390	1390	1390	1390	0
251	20250212	162300	17302895	1390	1390	1390	1390	0
252	20250212	162200	17302895	1390	1390	1390	1390	0
253	20250212	162100	17302895	1390	1390	1390	1390	0
254	20250212	162000	17302895	1390	1390	1390	1390	0
255	20250212	161900	17302895	1390	1390	1390	1390	0
256	20250212	161800	17302895	1390	1390	1390	1390	0
257	20250212	161700	17302895	1390	1390	1390	1390	0
258	20250212	161600	17302895	1390	1390	1390	1390	0
259	20250212	161500	17302895	1390	1390	1390	1390	0
260	20250212	161400	17302895	1390	1390	1390	1390	0
261	20250212	161300	17302895	1390	1390	1390	1390	0
262	20250212	161200	17302895	1390	1390	1390	1390	0
263	20250212	161100	17302895	1390	1390	1390	1390	0
264	20250212	161000	17302895	1390	1390	1390	1390	0
265	20250212	160900	17302895	1390	1390	1390	1390	0
266	20250212	160800	17302895	1390	1390	1390	1390	0
267	20250212	160700	17302895	1390	1390	1390	1390	0
268	20250212	160600	17302895	1390	1390	1390	1390	0
269	20250212	160500	17302895	1390	1390	1390	1390	0
270	20250212	160400	17302895	1390	1390	1390	1390	0
271	20250212	160300	17302895	1390	1390	1390	1390	0
272	20250212	160200	17302895	1390	1390	1390	1390	120
273	20250212	160100	17302895	1390	1390	1390	1390	0
274	20250212	160000	17302895	1390	1390	1390	1390	0
275	20250212	155900	17302895	1390	1390	1390	1390	0
276	20250212	155800	17302895	1390	1390	1390	1390	0
277	20250212	155700	17302895	1390	1390	1390	1390	0
278	20250212	155600	17302895	1390	1390	1390	1390	0
279	20250212	155500	17302895	1390	1390	1390	1390	0
280	20250212	155400	17302895	1390	1390	1390	1390	0
281	20250212	155300	17302895	1390	1390	1390	1390	0
282	20250212	155200	17302895	1390	1390	1390	1390	0
283	20250212	155100	17302895	1390	1390	1390	1390	0
284	20250212	155000	17302895	1390	1390	1390	1390	0
285	20250212	154900	17302895	1390	1390	1390	1390	0
286	20250212	154800	17302895	1390	1390	1390	1390	0
287	20250212	154700	17302895	1390	1390	1390	1390	0
288	20250212	154600	17302895	1390	1390	1390	1390	0
289	20250212	154500	17302895	1390	1390	1390	1390	0
290	20250212	154400	17302895	1390	1390	1390	1390	0
291	20250212	154300	17302895	1390	1390	1390	1390	0
292	20250212	154200	17302895	1390	1390	1390	1390	0
293	20250212	154100	17302895	1390	1390	1390	1390	0
294	20250212	154000	17302895	1390	1390	1390	1390	0
295	20250212	153900	17302895	1390	1390	1390	1390	0
296	20250212	153800	17302895	1390	1390	1390	1390	0
297	20250212	153700	17302895	1390	1390	1390	1390	0
298	20250212	153600	17302895	1390	1390	1390	1390	0
299	20250212	153500	17302895	1390	1390	1390	1390	0
300	20250212	153400	17302895	1390	1390	1390	1390	0
301	20250212	153300	17302895	1390	1390	1390	1390	0
302	20250212	153200	17302895	1390	1390	1390	1390	120
303	20250212	153100	17302895	1390	1390	1390	1390	0
304	20250212	153000	17302895	1390	1390	1390	1390	120
305	20250212	152900	17136095	1390	1390	1390	1390	0
306	20250212	152800	17136095	1390	1390	1390	1390	0
307	20250212	152700	17136095	1390	1390	1390	1390	0
308	20250212	152600	17136095	1390	1390	1390	1390	0
309	20250212	152500	17136095	1390	1390	1390	1390	0
310	20250212	152400	17136095	1390	1390	1390	1390	0
311	20250212	152300	17136095	1390	1390	1390	1390	0
312	20250212	152200	17136095	1390	1390	1390	1390	0
313	20250212	152100	17136095	1390	1390	1390	1390	0
314	20250212	152000	17136095	1390	1390	1390	1390	0
315	20250212	151900	17136095	1390	1390	1390	1390	0
316	20250212	151800	17136095	1390	1390	1390	1390	0
317	20250212	151700	17136095	1390	1390	1390	1390	0
318	20250212	151600	17136095	1390	1390	1390	1390	0
319	20250212	151500	17136095	1390	1390	1390	1390	0
320	20250212	151400	17136095	1390	1390	1390	1390	0
321	20250212	151300	17136095	1390	1390	1390	1390	0
322	20250212	151200	17136095	1390	1390	1390	1390	0
323	20250212	151100	17136095	1390	1390	1390	1390	0
324	20250212	151000	17136095	1390	1390	1390	1390	0
325	20250212	150900	17136095	1390	1390	1390	1390	0
326	20250212	150800	17136095	1390	1390	1390	1390	0
327	20250212	150700	17136095	1390	1390	1390	1390	0
328	20250212	150600	17136095	1390	1390	1390	1390	0
329	20250212	150500	17136095	1390	1390	1390	1390	0
330	20250212	150400	17136095	1390	1390	1390	1390	0
331	20250212	150300	17136095	1390	1390	1390	1390	0
332	20250212	150200	17136095	1390	1390	1390	1390	0
333	20250212	150100	17136095	1390	1390	1390	1390	0
334	20250212	150000	17136095	1390	1390	1390	1390	0
335	20250212	145900	17136095	1390	1390	1390	1390	0
336	20250212	145800	17136095	1390	1390	1390	1390	0
337	20250212	145700	17136095	1390	1390	1390	1390	0
338	20250212	145600	17136095	1390	1390	1390	1390	0
339	20250212	145500	17136095	1390	1390	1390	1390	0
340	20250212	145400	17136095	1390	1390	1390	1390	0
341	20250212	145300	17136095	1390	1390	1390	1390	0
342	20250212	145200	17136095	1390	1390	1390	1390	0
343	20250212	145100	17136095	1390	1390	1390	1390	0
344	20250212	145000	17136095	1390	1390	1390	1390	0
345	20250212	144900	17136095	1390	1390	1390	1390	0
346	20250212	144800	17136095	1390	1390	1390	1390	0
347	20250212	144700	17136095	1390	1390	1390	1390	0
348	20250212	144600	17136095	1390	1390	1390	1390	0
349	20250212	144500	17136095	1390	1390	1390	1390	0
350	20250212	144400	17136095	1390	1390	1390	1390	0
351	20250212	144300	17136095	1390	1390	1390	1390	20
352	20250212	144200	17108295	1391	1391	1391	1391	10
353	20250212	144100	17094385	1377	1377	1377	1377	5
354	20250212	144000	17087500	1391	1391	1391	1391	0
355	20250212	143900	17087500	1391	1391	1391	1391	0
356	20250212	143800	17087500	1391	1391	1391	1391	0
357	20250212	143700	17087500	1391	1391	1391	1391	0
358	20250212	143600	17087500	1391	1391	1391	1391	350
359	20250212	143500	16600650	1391	1391	1391	1391	0
360	20250212	143400	16600650	1391	1391	1391	1391	0
361	20250212	143300	16600650	1391	1391	1391	1391	0
362	20250212	143200	16600650	1391	1391	1391	1391	0
363	20250212	143100	16600650	1391	1391	1391	1391	0
364	20250212	143000	16600650	1391	1391	1391	1391	0
365	20250212	142900	16600650	1391	1391	1391	1391	0
366	20250212	142800	16600650	1391	1391	1391	1391	0
367	20250212	142700	16600650	1391	1391	1391	1391	0
368	20250212	142600	16600650	1391	1391	1391	1391	0
369	20250212	142500	16600650	1391	1391	1391	1391	0
370	20250212	142400	16600650	1391	1391	1391	1391	1
371	20250212	142300	16599259	1374	1374	1374	1374	0
372	20250212	142200	16599259	1374	1374	1374	1374	0
373	20250212	142100	16599259	1374	1374	1374	1374	0
374	20250212	142000	16599259	1374	1374	1374	1374	0
375	20250212	141900	16599259	1374	1379	1379	1374	400
376	20250212	141800	16048995	1393	1393	1393	1393	0
377	20250212	141700	16048995	1393	1393	1393	1393	0
378	20250212	141600	16048995	1393	1393	1393	1393	0
379	20250212	141500	16048995	1393	1385	1393	1385	400
380	20250212	141400	15494540	1378	1378	1378	1378	0
381	20250212	141300	15494540	1378	1378	1378	1378	5
382	20250212	141200	15487650	1379	1379	1379	1379	0
383	20250212	141100	15487650	1379	1379	1379	1379	0
384	20250212	141000	15487650	1379	1379	1379	1379	0
385	20250212	140900	15487650	1379	1379	1379	1379	120
386	20250212	140800	15322170	1379	1379	1379	1379	0
387	20250212	140700	15322170	1379	1379	1379	1379	404
388	20250212	140600	14765054	1385	1385	1385	1385	1
389	20250212	140500	14763669	1380	1386	1386	1380	504
390	20250212	140400	14067962	1381	1381	1381	1381	0
391	20250212	140300	14067962	1381	1381	1381	1381	0
392	20250212	140200	14067962	1381	1381	1381	1381	0
393	20250212	140100	14067962	1381	1381	1381	1381	0
394	20250212	140000	14067962	1381	1382	1382	1381	164
395	20250212	135900	13841454	1383	1383	1383	1383	0
396	20250212	135800	13841454	1383	1383	1383	1383	0
397	20250212	135700	13841454	1383	1383	1383	1383	30
398	20250212	135600	13799964	1389	1389	1389	1389	1
399	20250212	135500	13798575	1383	1383	1383	1383	0
400	20250212	135400	13798575	1383	1383	1383	1383	0
401	20250212	135300	13798575	1383	1383	1383	1383	2
402	20250212	135200	13795809	1385	1385	1385	1385	0
403	20250212	135100	13795809	1385	1385	1385	1385	0
404	20250212	135000	13795809	1385	1385	1385	1385	0
405	20250212	134900	13795809	1385	1385	1385	1385	0
406	20250212	134800	13795809	1385	1385	1385	1385	0
407	20250212	134700	13795809	1385	1385	1385	1385	0
408	20250212	134600	13795809	1385	1385	1385	1385	0
409	20250212	134500	13795809	1385	1385	1385	1385	0
410	20250212	134400	13795809	1385	1385	1385	1385	0
411	20250212	134300	13795809	1385	1385	1385	1385	0
412	20250212	134200	13795809	1385	1385	1385	1385	0
413	20250212	134100	13795809	1385	1385	1385	1385	0
414	20250212	134000	13795809	1385	1385	1385	1385	598
415	20250212	133900	12967579	1385	1385	1385	1385	0
416	20250212	133800	12967579	1385	1385	1385	1385	0
417	20250212	133700	12967579	1385	1385	1385	1385	0
418	20250212	133600	12967579	1385	1385	1385	1385	0
419	20250212	133500	12967579	1385	1385	1385	1385	0
420	20250212	133400	12967579	1385	1385	1385	1385	0
421	20250212	133300	12967579	1385	1385	1385	1385	0
422	20250212	133200	12967579	1385	1385	1385	1385	0
423	20250212	133100	12967579	1385	1385	1385	1385	0
424	20250212	133000	12967579	1385	1385	1385	1385	0
425	20250212	132900	12967579	1385	1385	1385	1385	0
426	20250212	132800	12967579	1385	1385	1385	1385	0
427	20250212	132700	12967579	1385	1385	1385	1385	0
428	20250212	132600	12967579	1385	1385	1385	1385	0
429	20250212	132500	12967579	1385	1385	1385	1385	0
430	20250212	132400	12967579	1385	1385	1385	1385	0
431	20250212	132300	12967579	1385	1385	1385	1385	0
432	20250212	132200	12967579	1385	1385	1385	1385	0
433	20250212	132100	12967579	1385	1385	1385	1385	0
434	20250212	132000	12967579	1385	1385	1385	1385	0
435	20250212	131900	12967579	1385	1385	1385	1385	0
436	20250212	131800	12967579	1385	1385	1385	1385	0
437	20250212	131700	12967579	1385	1385	1385	1385	0
438	20250212	131600	12967579	1385	1385	1385	1385	0
439	20250212	131500	12967579	1385	1385	1385	1385	0
440	20250212	131400	12967579	1385	1385	1385	1385	0
441	20250212	131300	12967579	1385	1385	1385	1385	0
442	20250212	131200	12967579	1385	1385	1385	1385	0
443	20250212	131100	12967579	1385	1385	1385	1385	0
444	20250212	131000	12967579	1385	1385	1385	1385	0
445	20250212	130900	12967579	1385	1385	1385	1385	1
446	20250212	130800	12966194	1385	1385	1385	1385	0
447	20250212	130700	12966194	1385	1385	1385	1385	1
448	20250212	130600	12964809	1385	1385	1385	1385	0
449	20250212	130500	12964809	1385	1386	1386	1385	2
450	20250212	130400	12962038	1390	1390	1390	1390	0
451	20250212	130300	12962038	1390	1390	1390	1390	0
452	20250212	130200	12962038	1390	1390	1390	1390	0
453	20250212	130100	12962038	1390	1390	1390	1390	0
454	20250212	130000	12962038	1390	1390	1390	1390	0
455	20250212	125900	12962038	1390	1390	1390	1390	0
456	20250212	125800	12962038	1390	1390	1390	1390	0
457	20250212	125700	12962038	1390	1390	1390	1390	0
458	20250212	125600	12962038	1390	1390	1390	1390	0
459	20250212	125500	12962038	1390	1390	1390	1390	0
460	20250212	125400	12962038	1390	1390	1390	1390	0
461	20250212	125300	12962038	1390	1390	1390	1390	0
462	20250212	125200	12962038	1390	1390	1390	1390	0
463	20250212	125100	12962038	1390	1390	1390	1390	0
464	20250212	125000	12962038	1390	1390	1390	1390	0
465	20250212	124900	12962038	1390	1390	1390	1390	0
466	20250212	124800	12962038	1390	1390	1390	1390	0
467	20250212	124700	12962038	1390	1390	1390	1390	0
468	20250212	124600	12962038	1390	1390	1390	1390	0
469	20250212	124500	12962038	1390	1390	1390	1390	100
470	20250212	124400	12823038	1390	1390	1390	1390	0
471	20250212	124300	12823038	1390	1390	1390	1390	0
472	20250212	124200	12823038	1390	1390	1390	1390	0
473	20250212	124100	12823038	1390	1390	1390	1390	0
474	20250212	124000	12823038	1390	1390	1390	1390	0
475	20250212	123900	12823038	1390	1390	1390	1390	0
476	20250212	123800	12823038	1390	1390	1390	1390	0
477	20250212	123700	12823038	1390	1390	1390	1390	0
478	20250212	123600	12823038	1390	1390	1390	1390	0
479	20250212	123500	12823038	1390	1390	1390	1390	0
480	20250212	123400	12823038	1390	1390	1390	1390	0
481	20250212	123300	12823038	1390	1390	1390	1390	0
482	20250212	123200	12823038	1390	1390	1390	1390	0
483	20250212	123100	12823038	1390	1381	1390	1381	6
484	20250212	123000	12814743	1380	1380	1380	1380	0
485	20250212	122900	12814743	1380	1382	1382	1380	1200
486	20250212	122800	11157604	1382	1382	1382	1382	0
487	20250212	122700	11157604	1382	1382	1382	1382	0
488	20250212	122600	11157604	1382	1382	1382	1382	0
489	20250212	122500	11157604	1382	1382	1382	1382	0
490	20250212	122400	11157604	1382	1382	1382	1382	0
491	20250212	122300	11157604	1382	1382	1382	1382	0
492	20250212	122200	11157604	1382	1382	1382	1382	0
493	20250212	122100	11157604	1382	1382	1382	1382	0
494	20250212	122000	11157604	1382	1382	1382	1382	0
495	20250212	121900	11157604	1382	1382	1382	1382	0
496	20250212	121800	11157604	1382	1382	1382	1382	0
497	20250212	121700	11157604	1382	1382	1382	1382	0
498	20250212	121600	11157604	1382	1382	1382	1382	0
499	20250212	121500	11157604	1382	1382	1382	1382	0
500	20250212	121400	11157604	1382	1382	1382	1382	0
501	20250212	121300	11157604	1382	1382	1382	1382	0
502	20250212	121200	11157604	1382	1382	1382	1382	0
503	20250212	121100	11157604	1382	1382	1382	1382	0
504	20250212	121000	11157604	1382	1382	1382	1382	0
505	20250212	120900	11157604	1382	1382	1382	1382	0
506	20250212	120800	11157604	1382	1382	1382	1382	0
507	20250212	120700	11157604	1382	1382	1382	1382	0
508	20250212	120600	11157604	1382	1382	1382	1382	0
509	20250212	120500	11157604	1382	1382	1382	1382	2
510	20250212	120400	11154840	1390	1390	1390	1390	0
511	20250212	120300	11154840	1390	1390	1390	1390	0
512	20250212	120200	11154840	1390	1390	1390	1390	0
513	20250212	120100	11154840	1390	1390	1390	1390	0
514	20250212	120000	11154840	1390	1390	1390	1390	90
515	20250212	115900	11029740	1394	1394	1394	1394	0
516	20250212	115800	11029740	1394	1394	1394	1394	0
517	20250212	115700	11029740	1394	1394	1394	1394	0
518	20250212	115600	11029740	1394	1394	1394	1394	0
519	20250212	115500	11029740	1394	1394	1394	1394	0
520	20250212	115400	11029740	1394	1394	1394	1394	0
521	20250212	115300	11029740	1394	1394	1394	1394	1
522	20250212	115200	11028346	1381	1381	1381	1381	0
523	20250212	115100	11028346	1381	1381	1381	1381	0
524	20250212	115000	11028346	1381	1381	1381	1381	0
525	20250212	114900	11028346	1381	1381	1381	1381	0
526	20250212	114800	11028346	1381	1389	1389	1381	490
527	20250212	114700	10349698	1394	1394	1394	1394	0
528	20250212	114600	10349698	1394	1394	1394	1394	0
529	20250212	114500	10349698	1394	1394	1394	1394	0
530	20250212	114400	10349698	1394	1394	1394	1394	0
531	20250212	114300	10349698	1394	1394	1394	1394	0
532	20250212	114200	10349698	1394	1394	1394	1394	1
533	20250212	114100	10348304	1389	1389	1389	1389	0
534	20250212	114000	10348304	1389	1389	1389	1389	2
535	20250212	113900	10345526	1394	1394	1394	1394	0
536	20250212	113800	10345526	1394	1394	1394	1394	0
537	20250212	113700	10345526	1394	1394	1394	1394	0
538	20250212	113600	10345526	1394	1394	1394	1394	0
539	20250212	113500	10345526	1394	1394	1394	1394	0
540	20250212	113400	10345526	1394	1389	1394	1389	20
541	20250212	113300	10317696	1390	1390	1390	1390	0
542	20250212	113200	10317696	1390	1390	1390	1390	0
543	20250212	113100	10317696	1390	1390	1390	1390	0
544	20250212	113000	10317696	1390	1390	1390	1390	0
545	20250212	112900	10317696	1390	1390	1390	1390	657
546	20250212	112800	9404466	1391	1391	1391	1391	0
547	20250212	112700	9404466	1391	1391	1391	1391	0
548	20250212	112600	9404466	1391	1391	1391	1391	0
549	20250212	112500	9404466	1391	1391	1391	1391	0
550	20250212	112400	9404466	1391	1391	1391	1391	0
551	20250212	112300	9404466	1391	1391	1391	1391	0
552	20250212	112200	9404466	1391	1391	1391	1391	0
553	20250212	112100	9404466	1391	1391	1391	1391	1
554	20250212	112000	9403075	1396	1396	1396	1396	0
555	20250212	111900	9403075	1396	1396	1396	1396	2
556	20250212	111800	9400283	1398	1398	1398	1398	0
557	20250212	111700	9400283	1398	1398	1398	1398	0
558	20250212	111600	9400283	1398	1398	1398	1398	0
559	20250212	111500	9400283	1398	1398	1398	1398	0
560	20250212	111400	9400283	1398	1398	1398	1398	0
561	20250212	111300	9400283	1398	1398	1398	1398	0
562	20250212	111200	9400283	1398	1398	1398	1398	0
563	20250212	111100	9400283	1398	1398	1398	1398	0
564	20250212	111000	9400283	1398	1398	1398	1398	0
565	20250212	110900	9400283	1398	1398	1398	1398	0
566	20250212	110800	9400283	1398	1398	1398	1398	0
567	20250212	110700	9400283	1398	1398	1398	1398	0
568	20250212	110600	9400283	1398	1398	1398	1398	1
569	20250212	110500	9398885	1390	1390	1390	1390	1
570	20250212	110400	9397495	1398	1398	1398	1398	0
571	20250212	110300	9397495	1398	1398	1398	1398	0
572	20250212	110200	9397495	1398	1398	1398	1398	0
573	20250212	110100	9397495	1398	1398	1398	1398	0
574	20250212	110000	9397495	1398	1398	1398	1398	0
575	20250212	105900	9397495	1398	1398	1398	1398	0
576	20250212	105800	9397495	1398	1398	1398	1398	1
577	20250212	105700	9396097	1398	1398	1398	1398	0
578	20250212	105600	9396097	1398	1398	1398	1398	0
579	20250212	105500	9396097	1398	1398	1398	1398	0
580	20250212	105400	9396097	1398	1398	1398	1398	0
581	20250212	105300	9396097	1398	1398	1398	1398	0
582	20250212	105200	9396097	1398	1398	1398	1398	1
583	20250212	105100	9394699	1398	1398	1398	1398	0
584	20250212	105000	9394699	1398	1398	1398	1398	0
585	20250212	104900	9394699	1398	1398	1398	1398	0
586	20250212	104800	9394699	1398	1398	1398	1398	0
587	20250212	104700	9394699	1398	1398	1398	1398	10
588	20250212	104600	9380719	1390	1390	1390	1390	10
589	20250212	104500	9366819	1391	1391	1391	1391	0
590	20250212	104400	9366819	1391	1391	1391	1391	0
591	20250212	104300	9366819	1391	1391	1391	1391	0
592	20250212	104200	9366819	1391	1391	1391	1391	176
593	20250212	104100	9122003	1400	1400	1400	1400	0
594	20250212	104000	9122003	1400	1400	1400	1400	0
595	20250212	103900	9122003	1400	1400	1400	1400	0
596	20250212	103800	9122003	1400	1400	1400	1400	0
597	20250212	103700	9122003	1400	1400	1400	1400	0
598	20250212	103600	9122003	1400	1400	1400	1400	0
599	20250212	103500	9122003	1400	1400	1400	1400	0
600	20250212	103400	9122003	1400	1400	1400	1400	0
601	20250212	103300	9122003	1400	1400	1400	1400	0
602	20250212	103200	9122003	1400	1400	1400	1400	0
603	20250212	103100	9122003	1400	1400	1400	1400	0
604	20250212	103000	9122003	1400	1400	1400	1400	0
605	20250212	102900	9122003	1400	1400	1400	1400	0
606	20250212	102800	9122003	1400	1400	1400	1400	1
607	20250212	102700	9120603	1391	1391	1391	1391	0
608	20250212	102600	9120603	1391	1391	1391	1391	0
609	20250212	102500	9120603	1391	1391	1391	1391	0
610	20250212	102400	9120603	1391	1391	1391	1391	0
611	20250212	102300	9120603	1391	1391	1391	1391	0
612	20250212	102200	9120603	1391	1391	1391	1391	0
613	20250212	102100	9120603	1391	1391	1391	1391	0
614	20250212	102000	9120603	1391	1391	1391	1391	0
615	20250212	101900	9120603	1391	1391	1391	1391	0
616	20250212	101800	9120603	1391	1391	1391	1391	0
617	20250212	101700	9120603	1391	1391	1391	1391	0
618	20250212	101600	9120603	1391	1391	1391	1391	0
619	20250212	101500	9120603	1391	1391	1391	1391	0
620	20250212	101400	9120603	1391	1391	1391	1391	416
621	20250212	101300	8541947	1400	1400	1400	1400	0
622	20250212	101200	8541947	1400	1392	1400	1392	133
623	20250212	101100	8356731	1392	1393	1393	1392	21
624	20250212	101000	8327498	1393	1394	1394	1393	76
625	20250212	100900	8221615	1407	1407	1407	1407	14
626	20250212	100800	8201917	1407	1407	1407	1407	1
627	20250212	100700	8200510	1408	1408	1408	1408	0
628	20250212	100600	8200510	1408	1408	1408	1408	0
629	20250212	100500	8200510	1408	1408	1408	1408	0
630	20250212	100400	8200510	1408	1408	1408	1408	0
631	20250212	100300	8200510	1408	1408	1408	1408	0
632	20250212	100200	8200510	1408	1408	1408	1408	0
633	20250212	100100	8200510	1408	1408	1408	1408	0
634	20250212	100000	8200510	1408	1408	1408	1408	0
635	20250212	095900	8200510	1408	1408	1408	1408	0
636	20250212	095800	8200510	1408	1408	1408	1408	0
637	20250212	095700	8200510	1408	1408	1408	1408	0
638	20250212	095600	8200510	1408	1408	1408	1408	0
639	20250212	095500	8200510	1408	1408	1408	1408	0
640	20250212	095400	8200510	1408	1408	1408	1408	1
641	20250212	095300	8199102	1404	1404	1404	1404	3573
642	20250212	095200	3182610	1404	1393	1404	1393	2
643	20250212	095100	3179813	1404	1404	1404	1404	1
644	20250212	095000	3178409	1404	1404	1404	1404	0
645	20250212	094900	3178409	1404	1404	1404	1404	0
646	20250212	094800	3178409	1404	1404	1404	1404	0
647	20250212	094700	3178409	1404	1404	1404	1404	0
648	20250212	094600	3178409	1404	1404	1404	1404	0
649	20250212	094500	3178409	1404	1404	1404	1404	0
650	20250212	094400	3178409	1404	1404	1404	1404	1
651	20250212	094300	3177005	1404	1404	1404	1404	0
652	20250212	094200	3177005	1404	1404	1404	1404	0
653	20250212	094100	3177005	1404	1404	1404	1404	0
654	20250212	094000	3177005	1404	1404	1404	1404	0
655	20250212	093900	3177005	1404	1404	1404	1404	0
656	20250212	093800	3177005	1404	1404	1404	1404	0
657	20250212	093700	3177005	1404	1404	1404	1404	0
658	20250212	093600	3177005	1404	1404	1404	1404	0
659	20250212	093500	3177005	1404	1404	1404	1404	0
660	20250212	093400	3177005	1404	1404	1404	1404	0
661	20250212	093300	3177005	1404	1404	1404	1404	0
662	20250212	093200	3177005	1404	1404	1404	1404	0
663	20250212	093100	3177005	1404	1404	1404	1404	0
664	20250212	093000	3177005	1404	1404	1404	1404	0
665	20250212	092900	3177005	1404	1404	1404	1404	0
666	20250212	092800	3177005	1404	1404	1404	1404	0
667	20250212	092700	3177005	1404	1404	1404	1404	0
668	20250212	092600	3177005	1404	1404	1404	1404	1
669	20250212	092500	3175601	1403	1403	1403	1403	0
670	20250212	092400	3175601	1403	1403	1403	1403	0
671	20250212	092300	3175601	1403	1403	1403	1403	0
672	20250212	092200	3175601	1403	1403	1403	1403	0
673	20250212	092100	3175601	1403	1403	1403	1403	0
674	20250212	092000	3175601	1403	1403	1403	1403	2139
675	20250212	091900	174584	1404	1404	1404	1404	0
676	20250212	091800	174584	1404	1404	1404	1404	0
677	20250212	091700	174584	1404	1404	1404	1404	2
678	20250212	091600	171776	1408	1408	1408	1408	0
679	20250212	091500	171776	1408	1408	1408	1408	0
680	20250212	091400	171776	1408	1408	1408	1408	0
681	20250212	091300	171776	1408	1408	1408	1408	0
682	20250212	091200	171776	1408	1408	1408	1408	0
683	20250212	091100	171776	1408	1408	1408	1408	0
684	20250212	091000	171776	1408	1408	1408	1408	0
685	20250212	090900	171776	1408	1408	1408	1408	0
686	20250212	090800	171776	1408	1408	1408	1408	0
687	20250212	090700	171776	1408	1408	1408	1408	0
688	20250212	090600	171776	1408	1408	1408	1408	12
689	20250212	090500	154880	1408	1408	1408	1408	0
690	20250212	090400	154880	1408	1408	1408	1408	0
691	20250212	090300	154880	1408	1408	1408	1408	0
692	20250212	090200	154880	1408	1408	1408	1408	110
693	20250212	090100	0	1403	1403	1403	1403	0
694	20250212	090000	0	1403	1403	1403	1403	0