KissMeData/114450/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	201800	53919557	1782	1782	1782	1782	1420
3	20250218	201700	53919557	1782	1782	1782	1782	0
4	20250218	201600	53919557	1782	1782	1782	1782	0
5	20250218	201500	53919557	1782	1782	1782	1782	0
6	20250218	201400	53919557	1782	1782	1782	1782	0
7	20250218	201300	53919557	1782	1782	1782	1782	0
8	20250218	201200	53919557	1782	1782	1782	1782	0
9	20250218	201100	53919557	1782	1782	1782	1782	0
10	20250218	201000	53919557	1782	1782	1782	1782	0
11	20250218	200900	53919557	1782	1782	1782	1782	0
12	20250218	200800	53919557	1782	1782	1782	1782	0
13	20250218	200700	53919557	1782	1782	1782	1782	0
14	20250218	200600	53919557	1782	1782	1782	1782	0
15	20250218	200500	53919557	1782	1782	1782	1782	0
16	20250218	200400	53919557	1782	1782	1782	1782	0
17	20250218	200300	53919557	1782	1782	1782	1782	0
18	20250218	200200	53919557	1782	1782	1782	1782	0
19	20250218	200100	53919557	1782	1782	1782	1782	0
20	20250218	200000	53919557	1782	1782	1782	1782	0
21	20250218	195900	53919557	1782	1782	1782	1782	0
22	20250218	195800	53919557	1782	1782	1782	1782	0
23	20250218	195700	53919557	1782	1782	1782	1782	0
24	20250218	195600	53919557	1782	1782	1782	1782	0
25	20250218	195500	53919557	1782	1782	1782	1782	0
26	20250218	195400	53919557	1782	1782	1782	1782	0
27	20250218	195300	53919557	1782	1782	1782	1782	0
28	20250218	195200	53919557	1782	1782	1782	1782	0
29	20250218	195100	53919557	1782	1782	1782	1782	0
30	20250218	195000	53919557	1782	1782	1782	1782	0
31	20250218	194900	53919557	1782	1782	1782	1782	0
32	20250218	194800	53919557	1782	1782	1782	1782	1420
33	20250218	194700	53919557	1782	1782	1782	1782	0
34	20250218	194600	53919557	1782	1782	1782	1782	0
35	20250218	194500	53919557	1782	1782	1782	1782	0
36	20250218	194400	53919557	1782	1782	1782	1782	0
37	20250218	194300	53919557	1782	1782	1782	1782	0
38	20250218	194200	53919557	1782	1782	1782	1782	0
39	20250218	194100	53919557	1782	1782	1782	1782	0
40	20250218	194000	53919557	1782	1782	1782	1782	0
41	20250218	193900	53919557	1782	1782	1782	1782	0
42	20250218	193800	53919557	1782	1782	1782	1782	0
43	20250218	193700	53919557	1782	1782	1782	1782	0
44	20250218	193600	53919557	1782	1782	1782	1782	0
45	20250218	193500	53919557	1782	1782	1782	1782	0
46	20250218	193400	53919557	1782	1782	1782	1782	0
47	20250218	193300	53919557	1782	1782	1782	1782	0
48	20250218	193200	53919557	1782	1782	1782	1782	0
49	20250218	193100	53919557	1782	1782	1782	1782	0
50	20250218	193000	53919557	1782	1782	1782	1782	0
51	20250218	192900	53919557	1782	1782	1782	1782	0
52	20250218	192800	53919557	1782	1782	1782	1782	0
53	20250218	192700	53919557	1782	1782	1782	1782	0
54	20250218	192600	53919557	1782	1782	1782	1782	0
55	20250218	192500	53919557	1782	1782	1782	1782	0
56	20250218	192400	53919557	1782	1782	1782	1782	0
57	20250218	192300	53919557	1782	1782	1782	1782	0
58	20250218	192200	53919557	1782	1782	1782	1782	0
59	20250218	192100	53919557	1782	1782	1782	1782	0
60	20250218	192000	53919557	1782	1782	1782	1782	0
61	20250218	191900	53919557	1782	1782	1782	1782	0
62	20250218	191800	53919557	1782	1782	1782	1782	1420
63	20250218	191700	53919557	1782	1782	1782	1782	0
64	20250218	191600	53919557	1782	1782	1782	1782	0
65	20250218	191500	53919557	1782	1782	1782	1782	0
66	20250218	191400	53919557	1782	1782	1782	1782	0
67	20250218	191300	53919557	1782	1782	1782	1782	0
68	20250218	191200	53919557	1782	1782	1782	1782	0
69	20250218	191100	53919557	1782	1782	1782	1782	0
70	20250218	191000	53919557	1782	1782	1782	1782	0
71	20250218	190900	53919557	1782	1782	1782	1782	0
72	20250218	190800	53919557	1782	1782	1782	1782	0
73	20250218	190700	53919557	1782	1782	1782	1782	0
74	20250218	190600	53919557	1782	1782	1782	1782	0
75	20250218	190500	53919557	1782	1782	1782	1782	0
76	20250218	190400	53919557	1782	1782	1782	1782	0
77	20250218	190300	53919557	1782	1782	1782	1782	0
78	20250218	190200	53919557	1782	1782	1782	1782	0
79	20250218	190100	53919557	1782	1782	1782	1782	0
80	20250218	190000	53919557	1782	1782	1782	1782	0
81	20250218	185900	53919557	1782	1782	1782	1782	0
82	20250218	185800	53919557	1782	1782	1782	1782	0
83	20250218	185700	53919557	1782	1782	1782	1782	0
84	20250218	185600	53919557	1782	1782	1782	1782	0
85	20250218	185500	53919557	1782	1782	1782	1782	0
86	20250218	185400	53919557	1782	1782	1782	1782	0
87	20250218	185300	53919557	1782	1782	1782	1782	0
88	20250218	185200	53919557	1782	1782	1782	1782	0
89	20250218	185100	53919557	1782	1782	1782	1782	0
90	20250218	185000	53919557	1782	1782	1782	1782	0
91	20250218	184900	53919557	1782	1782	1782	1782	0
92	20250218	184800	53919557	1782	1782	1782	1782	1420
93	20250218	184700	53919557	1782	1782	1782	1782	0
94	20250218	184600	53919557	1782	1782	1782	1782	0
95	20250218	184500	53919557	1782	1782	1782	1782	0
96	20250218	184400	53919557	1782	1782	1782	1782	0
97	20250218	184300	53919557	1782	1782	1782	1782	0
98	20250218	184200	53919557	1782	1782	1782	1782	0
99	20250218	184100	53919557	1782	1782	1782	1782	0
100	20250218	184000	53919557	1782	1782	1782	1782	0
101	20250218	183900	53919557	1782	1782	1782	1782	0
102	20250218	183800	53919557	1782	1782	1782	1782	0
103	20250218	183700	53919557	1782	1782	1782	1782	0
104	20250218	183600	53919557	1782	1782	1782	1782	0
105	20250218	183500	53919557	1782	1782	1782	1782	0
106	20250218	183400	53919557	1782	1782	1782	1782	0
107	20250218	183300	53919557	1782	1782	1782	1782	0
108	20250218	183200	53919557	1782	1782	1782	1782	0
109	20250218	183100	53919557	1782	1782	1782	1782	0
110	20250218	183000	53919557	1782	1782	1782	1782	0
111	20250218	182900	53919557	1782	1782	1782	1782	0
112	20250218	182800	53919557	1782	1782	1782	1782	0
113	20250218	182700	53919557	1782	1782	1782	1782	0
114	20250218	182600	53919557	1782	1782	1782	1782	0
115	20250218	182500	53919557	1782	1782	1782	1782	0
116	20250218	182400	53919557	1782	1782	1782	1782	0
117	20250218	182300	53919557	1782	1782	1782	1782	0
118	20250218	182200	53919557	1782	1782	1782	1782	0
119	20250218	182100	53919557	1782	1782	1782	1782	0
120	20250218	182000	53919557	1782	1782	1782	1782	0
121	20250218	181900	53919557	1782	1782	1782	1782	0
122	20250218	181800	53919557	1782	1782	1782	1782	1420
123	20250218	181700	53919557	1782	1782	1782	1782	0
124	20250218	181600	53919557	1782	1782	1782	1782	0
125	20250218	181500	53919557	1782	1782	1782	1782	0
126	20250218	181400	53919557	1782	1782	1782	1782	0
127	20250218	181300	53919557	1782	1782	1782	1782	0
128	20250218	181200	53919557	1782	1782	1782	1782	0
129	20250218	181100	53919557	1782	1782	1782	1782	0
130	20250218	181000	53919557	1782	1782	1782	1782	0
131	20250218	180900	53919557	1782	1782	1782	1782	0
132	20250218	180800	53919557	1782	1782	1782	1782	0
133	20250218	180700	53919557	1782	1782	1782	1782	0
134	20250218	180600	53919557	1782	1782	1782	1782	0
135	20250218	180500	53919557	1782	1782	1782	1782	0
136	20250218	180400	53919557	1782	1782	1782	1782	0
137	20250218	180300	53919557	1782	1782	1782	1782	0
138	20250218	180200	53919557	1782	1782	1782	1782	0
139	20250218	180100	53919557	1782	1782	1782	1782	0
140	20250218	180000	53919557	1782	1782	1782	1782	0
141	20250218	175900	53919557	1782	1782	1782	1782	0
142	20250218	175800	53919557	1782	1782	1782	1782	0
143	20250218	175700	53919557	1782	1782	1782	1782	0
144	20250218	175600	53919557	1782	1782	1782	1782	0
145	20250218	175500	53919557	1782	1782	1782	1782	0
146	20250218	175400	53919557	1782	1782	1782	1782	0
147	20250218	175300	53919557	1782	1782	1782	1782	0
148	20250218	175200	53919557	1782	1782	1782	1782	0
149	20250218	175100	53919557	1782	1782	1782	1782	0
150	20250218	175000	53919557	1782	1782	1782	1782	0
151	20250218	174900	53919557	1782	1782	1782	1782	0
152	20250218	174800	53919557	1782	1782	1782	1782	1420
153	20250218	174700	53919557	1782	1782	1782	1782	0
154	20250218	174600	53919557	1782	1782	1782	1782	0
155	20250218	174500	53919557	1782	1782	1782	1782	0
156	20250218	174400	53919557	1782	1782	1782	1782	0
157	20250218	174300	53919557	1782	1782	1782	1782	0
158	20250218	174200	53919557	1782	1782	1782	1782	0
159	20250218	174100	53919557	1782	1782	1782	1782	0
160	20250218	174000	53919557	1782	1782	1782	1782	0
161	20250218	173900	53919557	1782	1782	1782	1782	0
162	20250218	173800	53919557	1782	1782	1782	1782	0
163	20250218	173700	53919557	1782	1782	1782	1782	0
164	20250218	173600	53919557	1782	1782	1782	1782	0
165	20250218	173500	53919557	1782	1782	1782	1782	0
166	20250218	173400	53919557	1782	1782	1782	1782	0
167	20250218	173300	53919557	1782	1782	1782	1782	0
168	20250218	173200	53919557	1782	1782	1782	1782	0
169	20250218	173100	53919557	1782	1782	1782	1782	0
170	20250218	173000	53919557	1782	1782	1782	1782	0
171	20250218	172900	53919557	1782	1782	1782	1782	0
172	20250218	172800	53919557	1782	1782	1782	1782	0
173	20250218	172700	53919557	1782	1782	1782	1782	0
174	20250218	172600	53919557	1782	1782	1782	1782	0
175	20250218	172500	53919557	1782	1782	1782	1782	0
176	20250218	172400	53919557	1782	1782	1782	1782	0
177	20250218	172300	53919557	1782	1782	1782	1782	0
178	20250218	172200	53919557	1782	1782	1782	1782	0
179	20250218	172100	53919557	1782	1782	1782	1782	0
180	20250218	172000	53919557	1782	1782	1782	1782	0
181	20250218	171900	53919557	1782	1782	1782	1782	0
182	20250218	171800	53919557	1782	1782	1782	1782	1420
183	20250218	171700	53919557	1782	1782	1782	1782	0
184	20250218	171600	53919557	1782	1782	1782	1782	0
185	20250218	171500	53919557	1782	1782	1782	1782	0
186	20250218	171400	53919557	1782	1782	1782	1782	0
187	20250218	171300	53919557	1782	1782	1782	1782	0
188	20250218	171200	53919557	1782	1782	1782	1782	0
189	20250218	171100	53919557	1782	1782	1782	1782	0
190	20250218	171000	53919557	1782	1782	1782	1782	0
191	20250218	170900	53919557	1782	1782	1782	1782	0
192	20250218	170800	53919557	1782	1782	1782	1782	0
193	20250218	170700	53919557	1782	1782	1782	1782	0
194	20250218	170600	53919557	1782	1782	1782	1782	0
195	20250218	170500	53919557	1782	1782	1782	1782	0
196	20250218	170400	53919557	1782	1782	1782	1782	0
197	20250218	170300	53919557	1782	1782	1782	1782	0
198	20250218	170200	53919557	1782	1782	1782	1782	0
199	20250218	170100	53919557	1782	1782	1782	1782	0
200	20250218	170000	53919557	1782	1782	1782	1782	0
201	20250218	165900	53919557	1782	1782	1782	1782	0
202	20250218	165800	53919557	1782	1782	1782	1782	0
203	20250218	165700	53919557	1782	1782	1782	1782	0
204	20250218	165600	53919557	1782	1782	1782	1782	0
205	20250218	165500	53919557	1782	1782	1782	1782	0
206	20250218	165400	53919557	1782	1782	1782	1782	0
207	20250218	165300	53919557	1782	1782	1782	1782	0
208	20250218	165200	53919557	1782	1782	1782	1782	0
209	20250218	165100	53919557	1782	1782	1782	1782	0
210	20250218	165000	53919557	1782	1782	1782	1782	0
211	20250218	164900	53919557	1782	1782	1782	1782	0
212	20250218	164800	53919557	1782	1782	1782	1782	1420
213	20250218	164700	53919557	1782	1782	1782	1782	0
214	20250218	164600	53919557	1782	1782	1782	1782	0
215	20250218	164500	53919557	1782	1782	1782	1782	0
216	20250218	164400	53919557	1782	1782	1782	1782	0
217	20250218	164300	53919557	1782	1782	1782	1782	0
218	20250218	164200	53919557	1782	1782	1782	1782	0
219	20250218	164100	53919557	1782	1782	1782	1782	0
220	20250218	164000	53919557	1782	1782	1782	1782	0
221	20250218	163900	53919557	1782	1782	1782	1782	0
222	20250218	163800	53919557	1782	1782	1782	1782	0
223	20250218	163700	53919557	1782	1782	1782	1782	0
224	20250218	163600	53919557	1782	1782	1782	1782	0
225	20250218	163500	53919557	1782	1782	1782	1782	0
226	20250218	163400	53919557	1782	1782	1782	1782	0
227	20250218	163300	53919557	1782	1782	1782	1782	0
228	20250218	163200	53919557	1782	1782	1782	1782	0
229	20250218	163100	53919557	1782	1782	1782	1782	0
230	20250218	163000	53919557	1782	1782	1782	1782	0
231	20250218	162900	53919557	1782	1782	1782	1782	0
232	20250218	162800	53919557	1782	1782	1782	1782	0
233	20250218	162700	53919557	1782	1782	1782	1782	0
234	20250218	162600	53919557	1782	1782	1782	1782	0
235	20250218	162500	53919557	1782	1782	1782	1782	0
236	20250218	162400	53919557	1782	1782	1782	1782	0
237	20250218	162300	53919557	1782	1782	1782	1782	0
238	20250218	162200	53919557	1782	1782	1782	1782	0
239	20250218	162100	53919557	1782	1782	1782	1782	0
240	20250218	162000	53919557	1782	1782	1782	1782	0
241	20250218	161900	53919557	1782	1782	1782	1782	0
242	20250218	161800	53919557	1782	1782	1782	1782	1420
243	20250218	161700	53919557	1782	1782	1782	1782	0
244	20250218	161600	53919557	1782	1782	1782	1782	0
245	20250218	161500	53919557	1782	1782	1782	1782	0
246	20250218	161400	53919557	1782	1782	1782	1782	0
247	20250218	161300	53919557	1782	1782	1782	1782	0
248	20250218	161200	53919557	1782	1782	1782	1782	0
249	20250218	161100	53919557	1782	1782	1782	1782	0
250	20250218	161000	53919557	1782	1782	1782	1782	0
251	20250218	160900	53919557	1782	1782	1782	1782	0
252	20250218	160800	53919557	1782	1782	1782	1782	0
253	20250218	160700	53919557	1782	1782	1782	1782	0
254	20250218	160600	53919557	1782	1782	1782	1782	0
255	20250218	160500	53919557	1782	1782	1782	1782	0
256	20250218	160400	53919557	1782	1782	1782	1782	0
257	20250218	160300	53919557	1782	1782	1782	1782	0
258	20250218	160200	53919557	1782	1782	1782	1782	0
259	20250218	160100	53919557	1782	1782	1782	1782	0
260	20250218	160000	53919557	1782	1782	1782	1782	0
261	20250218	155900	53919557	1782	1782	1782	1782	0
262	20250218	155800	53919557	1782	1782	1782	1782	0
263	20250218	155700	53919557	1782	1782	1782	1782	0
264	20250218	155600	53919557	1782	1782	1782	1782	0
265	20250218	155500	53919557	1782	1782	1782	1782	0
266	20250218	155400	53919557	1782	1782	1782	1782	0
267	20250218	155300	53919557	1782	1782	1782	1782	0
268	20250218	155200	53919557	1782	1782	1782	1782	0
269	20250218	155100	53919557	1782	1782	1782	1782	0
270	20250218	155000	53919557	1782	1782	1782	1782	0
271	20250218	154900	53919557	1782	1782	1782	1782	0
272	20250218	154800	53919557	1782	1782	1782	1782	1420
273	20250218	154700	53919557	1782	1782	1782	1782	0
274	20250218	154600	53919557	1782	1782	1782	1782	0
275	20250218	154500	53919557	1782	1782	1782	1782	0
276	20250218	154400	53919557	1782	1782	1782	1782	0
277	20250218	154300	53919557	1782	1782	1782	1782	0
278	20250218	154200	53919557	1782	1782	1782	1782	0
279	20250218	154100	53919557	1782	1782	1782	1782	0
280	20250218	154000	53919557	1782	1782	1782	1782	0
281	20250218	153900	53919557	1782	1782	1782	1782	0
282	20250218	153800	53919557	1782	1782	1782	1782	0
283	20250218	153700	53919557	1782	1782	1782	1782	0
284	20250218	153600	53919557	1782	1782	1782	1782	0
285	20250218	153500	53919557	1782	1782	1782	1782	0
286	20250218	153400	53919557	1782	1782	1782	1782	0
287	20250218	153300	53919557	1782	1782	1782	1782	0
288	20250218	153200	53919557	1782	1782	1782	1782	0
289	20250218	153100	53919557	1782	1782	1782	1782	0
290	20250218	153000	53919557	1782	1782	1782	1782	1420
291	20250218	152900	51389117	1782	1782	1782	1782	0
292	20250218	152800	51389117	1782	1782	1782	1782	0
293	20250218	152700	51389117	1782	1782	1782	1782	0
294	20250218	152600	51389117	1782	1782	1782	1782	0
295	20250218	152500	51389117	1782	1782	1782	1782	0
296	20250218	152400	51389117	1782	1782	1782	1782	0
297	20250218	152300	51389117	1782	1782	1782	1782	0
298	20250218	152200	51389117	1782	1782	1782	1782	0
299	20250218	152100	51389117	1782	1782	1782	1782	0
300	20250218	152000	51389117	1782	1782	1782	1782	0
301	20250218	151900	51389117	1782	1779	1782	1779	450
302	20250218	151800	50587701	1778	1778	1778	1778	0
303	20250218	151700	50587701	1778	1778	1778	1778	4
304	20250218	151600	50580589	1779	1779	1779	1779	0
305	20250218	151500	50580589	1779	1779	1779	1779	0
306	20250218	151400	50580589	1779	1779	1779	1779	1
307	20250218	151300	50578810	1779	1779	1779	1779	0
308	20250218	151200	50578810	1779	1779	1779	1779	0
309	20250218	151100	50578810	1779	1779	1779	1779	0
310	20250218	151000	50578810	1779	1779	1779	1779	0
311	20250218	150900	50578810	1779	1779	1779	1779	1
312	20250218	150800	50577031	1779	1779	1779	1779	551
313	20250218	150700	49596802	1785	1785	1785	1785	0
314	20250218	150600	49596802	1785	1785	1785	1785	0
315	20250218	150500	49596802	1785	1785	1785	1785	273
316	20250218	150400	49109497	1785	1785	1785	1785	0
317	20250218	150300	49109497	1785	1785	1785	1785	0
318	20250218	150200	49109497	1785	1785	1785	1785	0
319	20250218	150100	49109497	1785	1785	1785	1785	0
320	20250218	150000	49109497	1785	1785	1785	1785	0
321	20250218	145900	49109497	1785	1785	1785	1785	0
322	20250218	145800	49109497	1785	1785	1785	1785	1
323	20250218	145700	49107712	1778	1778	1778	1778	0
324	20250218	145600	49107712	1778	1778	1778	1778	0
325	20250218	145500	49107712	1778	1778	1778	1778	21
326	20250218	145400	49070374	1778	1778	1778	1778	0
327	20250218	145300	49070374	1778	1778	1778	1778	0
328	20250218	145200	49070374	1778	1778	1778	1778	0
329	20250218	145100	49070374	1778	1778	1778	1778	0
330	20250218	145000	49070374	1778	1778	1778	1778	0
331	20250218	144900	49070374	1778	1778	1778	1778	0
332	20250218	144800	49070374	1778	1778	1778	1778	275
333	20250218	144700	48581424	1785	1785	1785	1785	0
334	20250218	144600	48581424	1785	1785	1785	1785	0
335	20250218	144500	48581424	1785	1785	1785	1785	1
336	20250218	144400	48579639	1787	1787	1787	1787	0
337	20250218	144300	48579639	1787	1787	1787	1787	0
338	20250218	144200	48579639	1787	1787	1787	1787	0
339	20250218	144100	48579639	1787	1787	1787	1787	0
340	20250218	144000	48579639	1787	1787	1787	1787	0
341	20250218	143900	48579639	1787	1787	1787	1787	0
342	20250218	143800	48579639	1787	1787	1787	1787	54
343	20250218	143700	48483141	1787	1787	1787	1787	1
344	20250218	143600	48481354	1778	1778	1778	1778	0
345	20250218	143500	48481354	1778	1778	1778	1778	1
346	20250218	143400	48479576	1788	1788	1788	1788	0
347	20250218	143300	48479576	1788	1788	1788	1788	0
348	20250218	143200	48479576	1788	1788	1788	1788	0
349	20250218	143100	48479576	1788	1788	1788	1788	0
350	20250218	143000	48479576	1788	1788	1788	1788	0
351	20250218	142900	48479576	1788	1788	1788	1788	0
352	20250218	142800	48479576	1788	1788	1788	1788	0
353	20250218	142700	48479576	1788	1788	1788	1788	0
354	20250218	142600	48479576	1788	1788	1788	1788	300
355	20250218	142500	47943176	1789	1789	1789	1789	0
356	20250218	142400	47943176	1789	1789	1789	1789	0
357	20250218	142300	47943176	1789	1789	1789	1789	0
358	20250218	142200	47943176	1789	1789	1789	1789	0
359	20250218	142100	47943176	1789	1789	1789	1789	0
360	20250218	142000	47943176	1789	1789	1789	1789	0
361	20250218	141900	47943176	1789	1789	1789	1789	0
362	20250218	141800	47943176	1789	1789	1789	1789	0
363	20250218	141700	47943176	1789	1789	1789	1789	0
364	20250218	141600	47943176	1789	1787	1789	1787	20
365	20250218	141500	47907417	1786	1773	1786	1773	4
366	20250218	141400	47900286	1789	1789	1789	1789	0
367	20250218	141300	47900286	1789	1789	1789	1789	0
368	20250218	141200	47900286	1789	1789	1789	1789	0
369	20250218	141100	47900286	1789	1788	1789	1788	16
370	20250218	141000	47871668	1789	1789	1789	1789	0
371	20250218	140900	47871668	1789	1789	1789	1789	30
372	20250218	140800	47817998	1789	1789	1789	1789	0
373	20250218	140700	47817998	1789	1789	1789	1789	150
374	20250218	140600	47549648	1789	1788	1789	1788	931
375	20250218	140500	45884120	1787	1785	1787	1785	587
376	20250218	140400	44836235	1787	1787	1787	1787	0
377	20250218	140300	44836235	1787	1787	1787	1787	0
378	20250218	140200	44836235	1787	1787	1787	1787	0
379	20250218	140100	44836235	1787	1787	1787	1787	0
380	20250218	140000	44836235	1787	1787	1787	1787	0
381	20250218	135900	44836235	1787	1787	1787	1787	0
382	20250218	135800	44836235	1787	1787	1787	1787	0
383	20250218	135700	44836235	1787	1787	1787	1787	0
384	20250218	135600	44836235	1787	1787	1787	1787	0
385	20250218	135500	44836235	1787	1787	1787	1787	0
386	20250218	135400	44836235	1787	1787	1787	1787	0
387	20250218	135300	44836235	1787	1787	1787	1787	0
388	20250218	135200	44836235	1787	1787	1787	1787	0
389	20250218	135100	44836235	1787	1787	1787	1787	0
390	20250218	135000	44836235	1787	1787	1787	1787	0
391	20250218	134900	44836235	1787	1787	1787	1787	0
392	20250218	134800	44836235	1787	1787	1787	1787	0
393	20250218	134700	44836235	1787	1771	1787	1771	2
394	20250218	134600	44832677	1788	1788	1788	1788	0
395	20250218	134500	44832677	1788	1788	1788	1788	0
396	20250218	134400	44832677	1788	1788	1788	1788	20
397	20250218	134300	44796917	1789	1789	1789	1789	0
398	20250218	134200	44796917	1789	1789	1789	1789	0
399	20250218	134100	44796917	1789	1767	1789	1767	372
400	20250218	134000	44138547	1769	1775	1775	1769	1473
401	20250218	133900	41525649	1789	1789	1789	1789	0
402	20250218	133800	41525649	1789	1789	1789	1789	0
403	20250218	133700	41525649	1789	1789	1789	1789	0
404	20250218	133600	41525649	1789	1789	1789	1789	0
405	20250218	133500	41525649	1789	1778	1789	1775	26
406	20250218	133400	41479296	1791	1791	1791	1791	0
407	20250218	133300	41479296	1791	1791	1791	1791	0
408	20250218	133200	41479296	1791	1791	1791	1791	0
409	20250218	133100	41479296	1791	1791	1791	1791	0
410	20250218	133000	41479296	1791	1791	1791	1791	0
411	20250218	132900	41479296	1791	1791	1791	1791	0
412	20250218	132800	41479296	1791	1791	1791	1791	0
413	20250218	132700	41479296	1791	1780	1791	1780	100
414	20250218	132600	41300332	1791	1791	1791	1791	0
415	20250218	132500	41300332	1791	1791	1791	1791	0
416	20250218	132400	41300332	1791	1791	1791	1791	4
417	20250218	132300	41293168	1792	1777	1792	1776	562
418	20250218	132200	40289890	1786	1786	1786	1786	0
419	20250218	132100	40289890	1786	1786	1786	1786	0
420	20250218	132000	40289890	1786	1786	1786	1786	1
421	20250218	131900	40288104	1777	1777	1777	1777	0
422	20250218	131800	40288104	1777	1777	1777	1777	0
423	20250218	131700	40288104	1777	1777	1777	1777	0
424	20250218	131600	40288104	1777	1777	1777	1777	394
425	20250218	131500	39587966	1793	1793	1793	1793	0
426	20250218	131400	39587966	1793	1793	1793	1793	0
427	20250218	131300	39587966	1793	1790	1793	1790	350
428	20250218	131200	38961377	1793	1793	1793	1793	0
429	20250218	131100	38961377	1793	1793	1793	1793	0
430	20250218	131000	38961377	1793	1793	1793	1793	0
431	20250218	130900	38961377	1793	1793	1793	1793	0
432	20250218	130800	38961377	1793	1783	1793	1783	111
433	20250218	130700	38762700	1776	1779	1779	1776	15
434	20250218	130600	38736018	1793	1793	1793	1793	0
435	20250218	130500	38736018	1793	1793	1793	1793	0
436	20250218	130400	38736018	1793	1793	1793	1793	1
437	20250218	130300	38734225	1792	1792	1792	1792	0
438	20250218	130200	38734225	1792	1791	1792	1791	485
439	20250218	130100	37865406	1779	1779	1779	1779	0
440	20250218	130000	37865406	1779	1779	1779	1779	64
441	20250218	125900	37751550	1795	1795	1795	1795	0
442	20250218	125800	37751550	1795	1795	1795	1795	0
443	20250218	125700	37751550	1795	1795	1795	1795	0
444	20250218	125600	37751550	1795	1795	1795	1795	0
445	20250218	125500	37751550	1795	1795	1795	1795	0
446	20250218	125400	37751550	1795	1795	1795	1795	0
447	20250218	125300	37751550	1795	1795	1795	1795	0
448	20250218	125200	37751550	1795	1776	1795	1771	2084
449	20250218	125100	34016344	1776	1776	1776	1776	0
450	20250218	125000	34016344	1776	1776	1776	1776	5
451	20250218	124900	34007464	1776	1776	1776	1776	6
452	20250218	124800	33996808	1795	1795	1795	1795	0
453	20250218	124700	33996808	1795	1786	1795	1767	4057
454	20250218	124600	26728475	1786	1774	1786	1774	2000
455	20250218	124500	23171744	1774	1769	1774	1769	4120
456	20250218	124400	15872519	1770	1770	1770	1770	0
457	20250218	124300	15872519	1770	1770	1770	1770	0
458	20250218	124200	15872519	1770	1770	1770	1770	0
459	20250218	124100	15872519	1770	1770	1770	1770	0
460	20250218	124000	15872519	1770	1770	1770	1770	0
461	20250218	123900	15872519	1770	1770	1770	1770	0
462	20250218	123800	15872519	1770	1770	1770	1770	0
463	20250218	123700	15872519	1770	1770	1770	1770	0
464	20250218	123600	15872519	1770	1770	1770	1770	0
465	20250218	123500	15872519	1770	1770	1770	1770	0
466	20250218	123400	15872519	1770	1770	1770	1770	0
467	20250218	123300	15872519	1770	1770	1770	1770	0
468	20250218	123200	15872519	1770	1770	1770	1770	0
469	20250218	123100	15872519	1770	1770	1770	1770	0
470	20250218	123000	15872519	1770	1770	1770	1770	0
471	20250218	122900	15872519	1770	1770	1770	1770	0
472	20250218	122800	15872519	1770	1770	1770	1770	0
473	20250218	122700	15872519	1770	1770	1770	1770	0
474	20250218	122600	15872519	1770	1770	1770	1770	0
475	20250218	122500	15872519	1770	1770	1770	1770	0
476	20250218	122400	15872519	1770	1770	1770	1770	0
477	20250218	122300	15872519	1770	1770	1770	1770	0
478	20250218	122200	15872519	1770	1770	1770	1770	0
479	20250218	122100	15872519	1770	1770	1770	1770	0
480	20250218	122000	15872519	1770	1770	1770	1770	0
481	20250218	121900	15872519	1770	1770	1770	1770	0
482	20250218	121800	15872519	1770	1770	1770	1770	0
483	20250218	121700	15872519	1770	1770	1770	1770	0
484	20250218	121600	15872519	1770	1769	1770	1769	769
485	20250218	121500	14511411	1769	1769	1769	1769	179
486	20250218	121400	14194760	1769	1769	1769	1769	0
487	20250218	121300	14194760	1769	1769	1769	1769	0
488	20250218	121200	14194760	1769	1769	1769	1769	0
489	20250218	121100	14194760	1769	1769	1769	1769	0
490	20250218	121000	14194760	1769	1768	1769	1768	21
491	20250218	120900	14157631	1768	1768	1768	1768	0
492	20250218	120800	14157631	1768	1768	1768	1768	0
493	20250218	120700	14157631	1768	1768	1768	1768	0
494	20250218	120600	14157631	1768	1768	1768	1768	0
495	20250218	120500	14157631	1768	1768	1768	1768	0
496	20250218	120400	14157631	1768	1768	1768	1768	0
497	20250218	120300	14157631	1768	1768	1768	1768	40
498	20250218	120200	14086911	1769	1769	1769	1769	0
499	20250218	120100	14086911	1769	1767	1769	1767	22
500	20250218	120000	14048034	1769	1769	1769	1769	0
501	20250218	115900	14048034	1769	1769	1769	1769	0
502	20250218	115800	14048034	1769	1760	1769	1760	16
503	20250218	115700	14019748	1759	1759	1759	1759	20
504	20250218	115600	13984568	1759	1759	1759	1759	0
505	20250218	115500	13984568	1759	1759	1759	1759	1
506	20250218	115400	13982809	1770	1770	1770	1770	0
507	20250218	115300	13982809	1770	1770	1770	1770	0
508	20250218	115200	13982809	1770	1770	1770	1770	0
509	20250218	115100	13982809	1770	1770	1770	1770	12
510	20250218	115000	13961569	1771	1771	1771	1771	50
511	20250218	114900	13873019	1771	1771	1771	1771	0
512	20250218	114800	13873019	1771	1771	1771	1771	0
513	20250218	114700	13873019	1771	1771	1771	1771	0
514	20250218	114600	13873019	1771	1771	1771	1771	0
515	20250218	114500	13873019	1771	1771	1771	1771	0
516	20250218	114400	13873019	1771	1771	1771	1771	1
517	20250218	114300	13871248	1758	1760	1760	1758	331
518	20250218	114200	13289039	1771	1771	1771	1771	0
519	20250218	114100	13289039	1771	1771	1771	1771	0
520	20250218	114000	13289039	1771	1771	1771	1771	0
521	20250218	113900	13289039	1771	1771	1771	1771	1
522	20250218	113800	13287268	1761	1761	1761	1761	0
523	20250218	113700	13287268	1761	1761	1761	1761	0
524	20250218	113600	13287268	1761	1761	1761	1761	0
525	20250218	113500	13287268	1761	1761	1761	1761	116
526	20250218	113400	13082992	1761	1761	1761	1761	0
527	20250218	113300	13082992	1761	1761	1761	1761	1
528	20250218	113200	13081231	1771	1771	1771	1771	0
529	20250218	113100	13081231	1771	1771	1771	1771	0
530	20250218	113000	13081231	1771	1771	1771	1771	20
531	20250218	112900	13045811	1773	1773	1773	1773	0
532	20250218	112800	13045811	1773	1773	1773	1773	0
533	20250218	112700	13045811	1773	1773	1773	1773	0
534	20250218	112600	13045811	1773	1773	1773	1773	0
535	20250218	112500	13045811	1773	1773	1773	1773	0
536	20250218	112400	13045811	1773	1773	1773	1773	0
537	20250218	112300	13045811	1773	1773	1773	1773	0
538	20250218	112200	13045811	1773	1773	1773	1773	0
539	20250218	112100	13045811	1773	1773	1773	1773	0
540	20250218	112000	13045811	1773	1773	1773	1773	0
541	20250218	111900	13045811	1773	1773	1773	1773	0
542	20250218	111800	13045811	1773	1773	1773	1773	0
543	20250218	111700	13045811	1773	1773	1773	1773	0
544	20250218	111600	13045811	1773	1773	1773	1773	1
545	20250218	111500	13044038	1773	1773	1773	1773	0
546	20250218	111400	13044038	1773	1773	1773	1773	0
547	20250218	111300	13044038	1773	1773	1773	1773	0
548	20250218	111200	13044038	1773	1773	1773	1773	0
549	20250218	111100	13044038	1773	1773	1773	1773	0
550	20250218	111000	13044038	1773	1773	1773	1773	0
551	20250218	110900	13044038	1773	1773	1773	1773	0
552	20250218	110800	13044038	1773	1773	1773	1773	0
553	20250218	110700	13044038	1773	1773	1773	1773	5
554	20250218	110600	13035173	1773	1773	1773	1773	0
555	20250218	110500	13035173	1773	1773	1773	1773	0
556	20250218	110400	13035173	1773	1773	1773	1773	0
557	20250218	110300	13035173	1773	1773	1773	1773	0
558	20250218	110200	13035173	1773	1773	1773	1773	0
559	20250218	110100	13035173	1773	1773	1773	1773	0
560	20250218	110000	13035173	1773	1773	1773	1773	0
561	20250218	105900	13035173	1773	1773	1773	1773	14
562	20250218	105800	13010351	1774	1774	1774	1774	0
563	20250218	105700	13010351	1774	1774	1774	1774	0
564	20250218	105600	13010351	1774	1774	1774	1774	0
565	20250218	105500	13010351	1774	1773	1774	1773	20
566	20250218	105400	12974881	1774	1774	1774	1774	0
567	20250218	105300	12974881	1774	1773	1774	1773	22
568	20250218	105200	12935863	1774	1774	1774	1774	0
569	20250218	105100	12935863	1774	1774	1774	1774	0
570	20250218	105000	12935863	1774	1773	1774	1773	242
571	20250218	104900	12506575	1773	1773	1773	1772	21
572	20250218	104800	12469352	1774	1774	1774	1774	0
573	20250218	104700	12469352	1774	1774	1774	1774	0
574	20250218	104600	12469352	1774	1773	1774	1773	11
575	20250218	104500	12449848	1774	1773	1774	1773	20
576	20250218	104400	12414378	1773	1773	1773	1773	0
577	20250218	104300	12414378	1773	1773	1773	1773	10
578	20250218	104200	12396648	1774	1769	1774	1769	50
579	20250218	104100	12307998	1774	1757	1774	1757	400
580	20250218	104000	11602991	1757	1757	1757	1757	0
581	20250218	103900	11602991	1757	1757	1757	1757	0
582	20250218	103800	11602991	1757	1757	1757	1757	0
583	20250218	103700	11602991	1757	1757	1757	1757	0
584	20250218	103600	11602991	1757	1757	1757	1757	18
585	20250218	103500	11571365	1757	1757	1757	1757	0
586	20250218	103400	11571365	1757	1757	1757	1757	0
587	20250218	103300	11571365	1757	1757	1757	1757	0
588	20250218	103200	11571365	1757	1757	1757	1757	0
589	20250218	103100	11571365	1757	1757	1757	1757	0
590	20250218	103000	11571365	1757	1757	1757	1757	10
591	20250218	102900	11553795	1757	1757	1757	1757	10
592	20250218	102800	11536225	1757	1756	1757	1756	18
593	20250218	102700	11504613	1758	1758	1758	1758	0
594	20250218	102600	11504613	1758	1758	1758	1758	0
595	20250218	102500	11504613	1758	1758	1758	1758	0
596	20250218	102400	11504613	1758	1758	1758	1758	0
597	20250218	102300	11504613	1758	1758	1758	1758	0
598	20250218	102200	11504613	1758	1758	1758	1758	0
599	20250218	102100	11504613	1758	1758	1758	1758	0
600	20250218	102000	11504613	1758	1758	1758	1758	0
601	20250218	101900	11504613	1758	1758	1758	1758	0
602	20250218	101800	11504613	1758	1758	1758	1758	100
603	20250218	101700	11328813	1758	1758	1758	1758	0
604	20250218	101600	11328813	1758	1758	1758	1758	0
605	20250218	101500	11328813	1758	1758	1758	1758	18
606	20250218	101400	11297169	1758	1758	1758	1758	2
607	20250218	101300	11293653	1763	1763	1763	1763	0
608	20250218	101200	11293653	1763	1763	1763	1763	1
609	20250218	101100	11291890	1758	1758	1758	1758	0
610	20250218	101000	11291890	1758	1758	1758	1758	0
611	20250218	100900	11291890	1758	1758	1758	1758	0
612	20250218	100800	11291890	1758	1758	1758	1758	10
613	20250218	100700	11274310	1761	1761	1761	1761	0
614	20250218	100600	11274310	1761	1761	1761	1761	0
615	20250218	100500	11274310	1761	1762	1762	1761	102
616	20250218	100400	11094687	1762	1762	1762	1762	0
617	20250218	100300	11094687	1762	1762	1762	1762	0
618	20250218	100200	11094687	1762	1762	1762	1762	0
619	20250218	100100	11094687	1762	1762	1762	1762	0
620	20250218	100000	11094687	1762	1762	1762	1762	1
621	20250218	095900	11092925	1764	1764	1764	1764	0
622	20250218	095800	11092925	1764	1764	1764	1764	0
623	20250218	095700	11092925	1764	1764	1764	1764	0
624	20250218	095600	11092925	1764	1764	1764	1764	0
625	20250218	095500	11092925	1764	1764	1764	1764	0
626	20250218	095400	11092925	1764	1764	1764	1764	0
627	20250218	095300	11092925	1764	1764	1764	1764	0
628	20250218	095200	11092925	1764	1764	1764	1764	0
629	20250218	095100	11092925	1764	1764	1764	1764	0
630	20250218	095000	11092925	1764	1764	1764	1764	101
631	20250218	094900	10914761	1775	1775	1775	1775	0
632	20250218	094800	10914761	1775	1775	1775	1775	1
633	20250218	094700	10912986	1777	1777	1777	1777	0
634	20250218	094600	10912986	1777	1777	1777	1777	0
635	20250218	094500	10912986	1777	1777	1777	1777	1
636	20250218	094400	10911209	1778	1778	1778	1778	2
637	20250218	094300	10907653	1765	1765	1765	1765	0
638	20250218	094200	10907653	1765	1765	1765	1765	0
639	20250218	094100	10907653	1765	1765	1765	1765	14
640	20250218	094000	10882943	1767	1767	1767	1767	1
641	20250218	093900	10881176	1770	1771	1771	1770	302
642	20250218	093800	10346635	1786	1786	1786	1786	0
643	20250218	093700	10346635	1786	1786	1786	1786	0
644	20250218	093600	10346635	1786	1786	1786	1786	30
645	20250218	093500	10293055	1786	1784	1788	1784	2030
646	20250218	093400	6667269	1785	1765	1785	1765	500
647	20250218	093300	5782304	1765	1765	1765	1765	2000
648	20250218	093200	2252304	1765	1765	1765	1765	0
649	20250218	093100	2252304	1765	1765	1765	1765	0
650	20250218	093000	2252304	1765	1765	1765	1765	0
651	20250218	092900	2252304	1765	1765	1765	1765	0
652	20250218	092800	2252304	1765	1765	1765	1765	0
653	20250218	092700	2252304	1765	1765	1765	1765	0
654	20250218	092600	2252304	1765	1764	1765	1764	260
655	20250218	092500	1793423	1750	1750	1750	1750	0
656	20250218	092400	1793423	1750	1750	1750	1750	0
657	20250218	092300	1793423	1750	1750	1750	1750	0
658	20250218	092200	1793423	1750	1750	1750	1750	0
659	20250218	092100	1793423	1750	1750	1750	1750	0
660	20250218	092000	1793423	1750	1752	1752	1750	38
661	20250218	091900	1726883	1752	1767	1767	1752	177
662	20250218	091800	1416598	1767	1767	1767	1767	9
663	20250218	091700	1400695	1767	1767	1767	1767	1
664	20250218	091600	1398928	1786	1783	1786	1783	12
665	20250218	091500	1377529	1767	1767	1767	1767	1
666	20250218	091400	1375762	1786	1786	1786	1786	0
667	20250218	091300	1375762	1786	1770	1786	1770	3
668	20250218	091200	1370436	1786	1767	1786	1767	3
669	20250218	091100	1365100	1770	1770	1770	1770	1
670	20250218	091000	1363330	1773	1756	1789	1756	569
671	20250218	090900	348528	1752	1752	1752	1752	0
672	20250218	090800	348528	1752	1758	1758	1752	25
673	20250218	090700	304664	1759	1759	1759	1759	0
674	20250218	090600	304664	1759	1759	1759	1759	103
675	20250218	090500	123487	1759	1759	1759	1759	1
676	20250218	090400	121728	1759	1759	1759	1759	0
677	20250218	090300	121728	1759	1762	1762	1759	39
678	20250218	090200	53040	1768	1768	1768	1768	30
679	20250218	090100	0	1768	1768	1768	1768	0
680	20250218	090000	0	1768	1768	1768	1768	0