KissMeData/128540/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	202300	60753224	1373	1373	1373	1373	1600
3	20250217	202200	60753224	1373	1373	1373	1373	0
4	20250217	202100	60753224	1373	1373	1373	1373	0
5	20250217	202000	60753224	1373	1373	1373	1373	0
6	20250217	201900	60753224	1373	1373	1373	1373	0
7	20250217	201800	60753224	1373	1373	1373	1373	0
8	20250217	201700	60753224	1373	1373	1373	1373	0
9	20250217	201600	60753224	1373	1373	1373	1373	0
10	20250217	201500	60753224	1373	1373	1373	1373	0
11	20250217	201400	60753224	1373	1373	1373	1373	0
12	20250217	201300	60753224	1373	1373	1373	1373	0
13	20250217	201200	60753224	1373	1373	1373	1373	0
14	20250217	201100	60753224	1373	1373	1373	1373	0
15	20250217	201000	60753224	1373	1373	1373	1373	0
16	20250217	200900	60753224	1373	1373	1373	1373	0
17	20250217	200800	60753224	1373	1373	1373	1373	0
18	20250217	200700	60753224	1373	1373	1373	1373	0
19	20250217	200600	60753224	1373	1373	1373	1373	0
20	20250217	200500	60753224	1373	1373	1373	1373	0
21	20250217	200400	60753224	1373	1373	1373	1373	0
22	20250217	200300	60753224	1373	1373	1373	1373	0
23	20250217	200200	60753224	1373	1373	1373	1373	0
24	20250217	200100	60753224	1373	1373	1373	1373	0
25	20250217	200000	60753224	1373	1373	1373	1373	0
26	20250217	195900	60753224	1373	1373	1373	1373	0
27	20250217	195800	60753224	1373	1373	1373	1373	0
28	20250217	195700	60753224	1373	1373	1373	1373	0
29	20250217	195600	60753224	1373	1373	1373	1373	0
30	20250217	195500	60753224	1373	1373	1373	1373	0
31	20250217	195400	60753224	1373	1373	1373	1373	0
32	20250217	195300	60753224	1373	1373	1373	1373	1600
33	20250217	195200	60753224	1373	1373	1373	1373	0
34	20250217	195100	60753224	1373	1373	1373	1373	0
35	20250217	195000	60753224	1373	1373	1373	1373	0
36	20250217	194900	60753224	1373	1373	1373	1373	0
37	20250217	194800	60753224	1373	1373	1373	1373	0
38	20250217	194700	60753224	1373	1373	1373	1373	0
39	20250217	194600	60753224	1373	1373	1373	1373	0
40	20250217	194500	60753224	1373	1373	1373	1373	0
41	20250217	194400	60753224	1373	1373	1373	1373	0
42	20250217	194300	60753224	1373	1373	1373	1373	0
43	20250217	194200	60753224	1373	1373	1373	1373	0
44	20250217	194100	60753224	1373	1373	1373	1373	0
45	20250217	194000	60753224	1373	1373	1373	1373	0
46	20250217	193900	60753224	1373	1373	1373	1373	0
47	20250217	193800	60753224	1373	1373	1373	1373	0
48	20250217	193700	60753224	1373	1373	1373	1373	0
49	20250217	193600	60753224	1373	1373	1373	1373	0
50	20250217	193500	60753224	1373	1373	1373	1373	0
51	20250217	193400	60753224	1373	1373	1373	1373	0
52	20250217	193300	60753224	1373	1373	1373	1373	0
53	20250217	193200	60753224	1373	1373	1373	1373	0
54	20250217	193100	60753224	1373	1373	1373	1373	0
55	20250217	193000	60753224	1373	1373	1373	1373	0
56	20250217	192900	60753224	1373	1373	1373	1373	0
57	20250217	192800	60753224	1373	1373	1373	1373	0
58	20250217	192700	60753224	1373	1373	1373	1373	0
59	20250217	192600	60753224	1373	1373	1373	1373	0
60	20250217	192500	60753224	1373	1373	1373	1373	0
61	20250217	192400	60753224	1373	1373	1373	1373	0
62	20250217	192300	60753224	1373	1373	1373	1373	1600
63	20250217	192200	60753224	1373	1373	1373	1373	0
64	20250217	192100	60753224	1373	1373	1373	1373	0
65	20250217	192000	60753224	1373	1373	1373	1373	0
66	20250217	191900	60753224	1373	1373	1373	1373	0
67	20250217	191800	60753224	1373	1373	1373	1373	0
68	20250217	191700	60753224	1373	1373	1373	1373	0
69	20250217	191600	60753224	1373	1373	1373	1373	0
70	20250217	191500	60753224	1373	1373	1373	1373	0
71	20250217	191400	60753224	1373	1373	1373	1373	0
72	20250217	191300	60753224	1373	1373	1373	1373	0
73	20250217	191200	60753224	1373	1373	1373	1373	0
74	20250217	191100	60753224	1373	1373	1373	1373	0
75	20250217	191000	60753224	1373	1373	1373	1373	0
76	20250217	190900	60753224	1373	1373	1373	1373	0
77	20250217	190800	60753224	1373	1373	1373	1373	0
78	20250217	190700	60753224	1373	1373	1373	1373	0
79	20250217	190600	60753224	1373	1373	1373	1373	0
80	20250217	190500	60753224	1373	1373	1373	1373	0
81	20250217	190400	60753224	1373	1373	1373	1373	0
82	20250217	190300	60753224	1373	1373	1373	1373	0
83	20250217	190200	60753224	1373	1373	1373	1373	0
84	20250217	190100	60753224	1373	1373	1373	1373	0
85	20250217	190000	60753224	1373	1373	1373	1373	0
86	20250217	185900	60753224	1373	1373	1373	1373	0
87	20250217	185800	60753224	1373	1373	1373	1373	0
88	20250217	185700	60753224	1373	1373	1373	1373	0
89	20250217	185600	60753224	1373	1373	1373	1373	0
90	20250217	185500	60753224	1373	1373	1373	1373	0
91	20250217	185400	60753224	1373	1373	1373	1373	0
92	20250217	185300	60753224	1373	1373	1373	1373	1600
93	20250217	185200	60753224	1373	1373	1373	1373	0
94	20250217	185100	60753224	1373	1373	1373	1373	0
95	20250217	185000	60753224	1373	1373	1373	1373	0
96	20250217	184900	60753224	1373	1373	1373	1373	0
97	20250217	184800	60753224	1373	1373	1373	1373	0
98	20250217	184700	60753224	1373	1373	1373	1373	0
99	20250217	184600	60753224	1373	1373	1373	1373	0
100	20250217	184500	60753224	1373	1373	1373	1373	0
101	20250217	184400	60753224	1373	1373	1373	1373	0
102	20250217	184300	60753224	1373	1373	1373	1373	0
103	20250217	184200	60753224	1373	1373	1373	1373	0
104	20250217	184100	60753224	1373	1373	1373	1373	0
105	20250217	184000	60753224	1373	1373	1373	1373	0
106	20250217	183900	60753224	1373	1373	1373	1373	0
107	20250217	183800	60753224	1373	1373	1373	1373	0
108	20250217	183700	60753224	1373	1373	1373	1373	0
109	20250217	183600	60753224	1373	1373	1373	1373	0
110	20250217	183500	60753224	1373	1373	1373	1373	0
111	20250217	183400	60753224	1373	1373	1373	1373	0
112	20250217	183300	60753224	1373	1373	1373	1373	0
113	20250217	183200	60753224	1373	1373	1373	1373	0
114	20250217	183100	60753224	1373	1373	1373	1373	0
115	20250217	183000	60753224	1373	1373	1373	1373	0
116	20250217	182900	60753224	1373	1373	1373	1373	0
117	20250217	182800	60753224	1373	1373	1373	1373	0
118	20250217	182700	60753224	1373	1373	1373	1373	0
119	20250217	182600	60753224	1373	1373	1373	1373	0
120	20250217	182500	60753224	1373	1373	1373	1373	0
121	20250217	182400	60753224	1373	1373	1373	1373	0
122	20250217	182300	60753224	1373	1373	1373	1373	1600
123	20250217	182200	60753224	1373	1373	1373	1373	0
124	20250217	182100	60753224	1373	1373	1373	1373	0
125	20250217	182000	60753224	1373	1373	1373	1373	0
126	20250217	181900	60753224	1373	1373	1373	1373	0
127	20250217	181800	60753224	1373	1373	1373	1373	0
128	20250217	181700	60753224	1373	1373	1373	1373	0
129	20250217	181600	60753224	1373	1373	1373	1373	0
130	20250217	181500	60753224	1373	1373	1373	1373	0
131	20250217	181400	60753224	1373	1373	1373	1373	0
132	20250217	181300	60753224	1373	1373	1373	1373	0
133	20250217	181200	60753224	1373	1373	1373	1373	0
134	20250217	181100	60753224	1373	1373	1373	1373	0
135	20250217	181000	60753224	1373	1373	1373	1373	0
136	20250217	180900	60753224	1373	1373	1373	1373	0
137	20250217	180800	60753224	1373	1373	1373	1373	0
138	20250217	180700	60753224	1373	1373	1373	1373	0
139	20250217	180600	60753224	1373	1373	1373	1373	0
140	20250217	180500	60753224	1373	1373	1373	1373	0
141	20250217	180400	60753224	1373	1373	1373	1373	0
142	20250217	180300	60753224	1373	1373	1373	1373	0
143	20250217	180200	60753224	1373	1373	1373	1373	0
144	20250217	180100	60753224	1373	1373	1373	1373	0
145	20250217	180000	60753224	1373	1373	1373	1373	0
146	20250217	175900	60753224	1373	1373	1373	1373	0
147	20250217	175800	60753224	1373	1373	1373	1373	0
148	20250217	175700	60753224	1373	1373	1373	1373	0
149	20250217	175600	60753224	1373	1373	1373	1373	0
150	20250217	175500	60753224	1373	1373	1373	1373	0
151	20250217	175400	60753224	1373	1373	1373	1373	0
152	20250217	175300	60753224	1373	1373	1373	1373	1600
153	20250217	175200	60753224	1373	1373	1373	1373	0
154	20250217	175100	60753224	1373	1373	1373	1373	0
155	20250217	175000	60753224	1373	1373	1373	1373	0
156	20250217	174900	60753224	1373	1373	1373	1373	0
157	20250217	174800	60753224	1373	1373	1373	1373	0
158	20250217	174700	60753224	1373	1373	1373	1373	0
159	20250217	174600	60753224	1373	1373	1373	1373	0
160	20250217	174500	60753224	1373	1373	1373	1373	0
161	20250217	174400	60753224	1373	1373	1373	1373	0
162	20250217	174300	60753224	1373	1373	1373	1373	0
163	20250217	174200	60753224	1373	1373	1373	1373	0
164	20250217	174100	60753224	1373	1373	1373	1373	0
165	20250217	174000	60753224	1373	1373	1373	1373	0
166	20250217	173900	60753224	1373	1373	1373	1373	0
167	20250217	173800	60753224	1373	1373	1373	1373	0
168	20250217	173700	60753224	1373	1373	1373	1373	0
169	20250217	173600	60753224	1373	1373	1373	1373	0
170	20250217	173500	60753224	1373	1373	1373	1373	0
171	20250217	173400	60753224	1373	1373	1373	1373	0
172	20250217	173300	60753224	1373	1373	1373	1373	0
173	20250217	173200	60753224	1373	1373	1373	1373	0
174	20250217	173100	60753224	1373	1373	1373	1373	0
175	20250217	173000	60753224	1373	1373	1373	1373	0
176	20250217	172900	60753224	1373	1373	1373	1373	0
177	20250217	172800	60753224	1373	1373	1373	1373	0
178	20250217	172700	60753224	1373	1373	1373	1373	0
179	20250217	172600	60753224	1373	1373	1373	1373	0
180	20250217	172500	60753224	1373	1373	1373	1373	0
181	20250217	172400	60753224	1373	1373	1373	1373	0
182	20250217	172300	60753224	1373	1373	1373	1373	1600
183	20250217	172200	60753224	1373	1373	1373	1373	0
184	20250217	172100	60753224	1373	1373	1373	1373	0
185	20250217	172000	60753224	1373	1373	1373	1373	0
186	20250217	171900	60753224	1373	1373	1373	1373	0
187	20250217	171800	60753224	1373	1373	1373	1373	0
188	20250217	171700	60753224	1373	1373	1373	1373	0
189	20250217	171600	60753224	1373	1373	1373	1373	0
190	20250217	171500	60753224	1373	1373	1373	1373	0
191	20250217	171400	60753224	1373	1373	1373	1373	0
192	20250217	171300	60753224	1373	1373	1373	1373	0
193	20250217	171200	60753224	1373	1373	1373	1373	0
194	20250217	171100	60753224	1373	1373	1373	1373	0
195	20250217	171000	60753224	1373	1373	1373	1373	0
196	20250217	170900	60753224	1373	1373	1373	1373	0
197	20250217	170800	60753224	1373	1373	1373	1373	0
198	20250217	170700	60753224	1373	1373	1373	1373	0
199	20250217	170600	60753224	1373	1373	1373	1373	0
200	20250217	170500	60753224	1373	1373	1373	1373	0
201	20250217	170400	60753224	1373	1373	1373	1373	0
202	20250217	170300	60753224	1373	1373	1373	1373	0
203	20250217	170200	60753224	1373	1373	1373	1373	0
204	20250217	170100	60753224	1373	1373	1373	1373	0
205	20250217	170000	60753224	1373	1373	1373	1373	0
206	20250217	165900	60753224	1373	1373	1373	1373	0
207	20250217	165800	60753224	1373	1373	1373	1373	0
208	20250217	165700	60753224	1373	1373	1373	1373	0
209	20250217	165600	60753224	1373	1373	1373	1373	0
210	20250217	165500	60753224	1373	1373	1373	1373	0
211	20250217	165400	60753224	1373	1373	1373	1373	0
212	20250217	165300	60753224	1373	1373	1373	1373	1600
213	20250217	165200	60753224	1373	1373	1373	1373	0
214	20250217	165100	60753224	1373	1373	1373	1373	0
215	20250217	165000	60753224	1373	1373	1373	1373	0
216	20250217	164900	60753224	1373	1373	1373	1373	0
217	20250217	164800	60753224	1373	1373	1373	1373	0
218	20250217	164700	60753224	1373	1373	1373	1373	0
219	20250217	164600	60753224	1373	1373	1373	1373	0
220	20250217	164500	60753224	1373	1373	1373	1373	0
221	20250217	164400	60753224	1373	1373	1373	1373	0
222	20250217	164300	60753224	1373	1373	1373	1373	0
223	20250217	164200	60753224	1373	1373	1373	1373	0
224	20250217	164100	60753224	1373	1373	1373	1373	0
225	20250217	164000	60753224	1373	1373	1373	1373	0
226	20250217	163900	60753224	1373	1373	1373	1373	0
227	20250217	163800	60753224	1373	1373	1373	1373	0
228	20250217	163700	60753224	1373	1373	1373	1373	0
229	20250217	163600	60753224	1373	1373	1373	1373	0
230	20250217	163500	60753224	1373	1373	1373	1373	0
231	20250217	163400	60753224	1373	1373	1373	1373	0
232	20250217	163300	60753224	1373	1373	1373	1373	0
233	20250217	163200	60753224	1373	1373	1373	1373	0
234	20250217	163100	60753224	1373	1373	1373	1373	0
235	20250217	163000	60753224	1373	1373	1373	1373	0
236	20250217	162900	60753224	1373	1373	1373	1373	0
237	20250217	162800	60753224	1373	1373	1373	1373	0
238	20250217	162700	60753224	1373	1373	1373	1373	0
239	20250217	162600	60753224	1373	1373	1373	1373	0
240	20250217	162500	60753224	1373	1373	1373	1373	0
241	20250217	162400	60753224	1373	1373	1373	1373	0
242	20250217	162300	60753224	1373	1373	1373	1373	1600
243	20250217	162200	60753224	1373	1373	1373	1373	0
244	20250217	162100	60753224	1373	1373	1373	1373	0
245	20250217	162000	60753224	1373	1373	1373	1373	0
246	20250217	161900	60753224	1373	1373	1373	1373	0
247	20250217	161800	60753224	1373	1373	1373	1373	0
248	20250217	161700	60753224	1373	1373	1373	1373	0
249	20250217	161600	60753224	1373	1373	1373	1373	0
250	20250217	161500	60753224	1373	1373	1373	1373	0
251	20250217	161400	60753224	1373	1373	1373	1373	0
252	20250217	161300	60753224	1373	1373	1373	1373	0
253	20250217	161200	60753224	1373	1373	1373	1373	0
254	20250217	161100	60753224	1373	1373	1373	1373	0
255	20250217	161000	60753224	1373	1373	1373	1373	0
256	20250217	160900	60753224	1373	1373	1373	1373	0
257	20250217	160800	60753224	1373	1373	1373	1373	0
258	20250217	160700	60753224	1373	1373	1373	1373	0
259	20250217	160600	60753224	1373	1373	1373	1373	0
260	20250217	160500	60753224	1373	1373	1373	1373	0
261	20250217	160400	60753224	1373	1373	1373	1373	0
262	20250217	160300	60753224	1373	1373	1373	1373	0
263	20250217	160200	60753224	1373	1373	1373	1373	0
264	20250217	160100	60753224	1373	1373	1373	1373	0
265	20250217	160000	60753224	1373	1373	1373	1373	0
266	20250217	155900	60753224	1373	1373	1373	1373	0
267	20250217	155800	60753224	1373	1373	1373	1373	0
268	20250217	155700	60753224	1373	1373	1373	1373	0
269	20250217	155600	60753224	1373	1373	1373	1373	0
270	20250217	155500	60753224	1373	1373	1373	1373	0
271	20250217	155400	60753224	1373	1373	1373	1373	0
272	20250217	155300	60753224	1373	1373	1373	1373	1600
273	20250217	155200	60753224	1373	1373	1373	1373	0
274	20250217	155100	60753224	1373	1373	1373	1373	0
275	20250217	155000	60753224	1373	1373	1373	1373	0
276	20250217	154900	60753224	1373	1373	1373	1373	0
277	20250217	154800	60753224	1373	1373	1373	1373	0
278	20250217	154700	60753224	1373	1373	1373	1373	0
279	20250217	154600	60753224	1373	1373	1373	1373	0
280	20250217	154500	60753224	1373	1373	1373	1373	0
281	20250217	154400	60753224	1373	1373	1373	1373	0
282	20250217	154300	60753224	1373	1373	1373	1373	0
283	20250217	154200	60753224	1373	1373	1373	1373	0
284	20250217	154100	60753224	1373	1373	1373	1373	0
285	20250217	154000	60753224	1373	1373	1373	1373	0
286	20250217	153900	60753224	1373	1373	1373	1373	0
287	20250217	153800	60753224	1373	1373	1373	1373	0
288	20250217	153700	60753224	1373	1373	1373	1373	0
289	20250217	153600	60753224	1373	1373	1373	1373	0
290	20250217	153500	60753224	1373	1373	1373	1373	0
291	20250217	153400	60753224	1373	1373	1373	1373	0
292	20250217	153300	60753224	1373	1373	1373	1373	0
293	20250217	153200	60753224	1373	1373	1373	1373	0
294	20250217	153100	60753224	1373	1373	1373	1373	0
295	20250217	153000	60753224	1373	1373	1373	1373	1600
296	20250217	152900	58556424	1370	1370	1370	1370	0
297	20250217	152800	58556424	1370	1370	1370	1370	0
298	20250217	152700	58556424	1370	1370	1370	1370	0
299	20250217	152600	58556424	1370	1370	1370	1370	0
300	20250217	152500	58556424	1370	1370	1370	1370	0
301	20250217	152400	58556424	1370	1370	1370	1370	0
302	20250217	152300	58556424	1370	1370	1370	1370	0
303	20250217	152200	58556424	1370	1370	1370	1370	0
304	20250217	152100	58556424	1370	1370	1370	1370	0
305	20250217	152000	58556424	1370	1370	1370	1370	0
306	20250217	151900	58556424	1370	1369	1370	1369	87
307	20250217	151800	58437302	1373	1373	1373	1373	0
308	20250217	151700	58437302	1373	1373	1373	1373	0
309	20250217	151600	58437302	1373	1373	1373	1373	0
310	20250217	151500	58437302	1373	1373	1373	1373	0
311	20250217	151400	58437302	1373	1373	1373	1373	0
312	20250217	151300	58437302	1373	1371	1373	1371	8
313	20250217	151200	58426325	1370	1370	1370	1370	3
314	20250217	151100	58422215	1370	1370	1370	1370	7
315	20250217	151000	58412625	1373	1373	1373	1373	0
316	20250217	150900	58412625	1373	1373	1373	1373	0
317	20250217	150800	58412625	1373	1373	1373	1373	0
318	20250217	150700	58412625	1373	1368	1373	1368	10
319	20250217	150600	58398918	1368	1368	1368	1368	0
320	20250217	150500	58398918	1368	1368	1368	1368	11
321	20250217	150400	58383870	1374	1374	1374	1374	0
322	20250217	150300	58383870	1374	1374	1374	1374	0
323	20250217	150200	58383870	1374	1373	1374	1364	6580
324	20250217	150100	49371476	1374	1374	1374	1374	0
325	20250217	150000	49371476	1374	1374	1374	1374	0
326	20250217	145900	49371476	1374	1374	1374	1374	0
327	20250217	145800	49371476	1374	1374	1374	1374	3
328	20250217	145700	49367354	1373	1373	1373	1373	0
329	20250217	145600	49367354	1373	1373	1373	1373	0
330	20250217	145500	49367354	1373	1373	1373	1373	1
331	20250217	145400	49365981	1374	1374	1374	1374	0
332	20250217	145300	49365981	1374	1374	1374	1374	0
333	20250217	145200	49365981	1374	1374	1374	1374	0
334	20250217	145100	49365981	1374	1374	1374	1374	0
335	20250217	145000	49365981	1374	1374	1374	1374	0
336	20250217	144900	49365981	1374	1374	1374	1374	0
337	20250217	144800	49365981	1374	1374	1374	1374	3
338	20250217	144700	49361859	1373	1373	1373	1373	1
339	20250217	144600	49360486	1373	1373	1373	1373	0
340	20250217	144500	49360486	1373	1374	1374	1373	212
341	20250217	144400	49069405	1373	1373	1373	1373	0
342	20250217	144300	49069405	1373	1373	1373	1373	2
343	20250217	144200	49066659	1374	1374	1374	1374	0
344	20250217	144100	49066659	1374	1374	1374	1374	0
345	20250217	144000	49066659	1374	1374	1374	1374	0
346	20250217	143900	49066659	1374	1374	1374	1374	0
347	20250217	143800	49066659	1374	1374	1374	1374	0
348	20250217	143700	49066659	1374	1374	1374	1374	5
349	20250217	143600	49059789	1374	1374	1374	1374	20
350	20250217	143500	49032309	1374	1374	1374	1374	0
351	20250217	143400	49032309	1374	1374	1374	1374	104
352	20250217	143300	48889413	1374	1374	1374	1374	0
353	20250217	143200	48889413	1374	1374	1374	1374	0
354	20250217	143100	48889413	1374	1373	1374	1373	1056
355	20250217	143000	47439522	1374	1374	1374	1374	0
356	20250217	142900	47439522	1374	1374	1374	1374	4
357	20250217	142800	47434026	1374	1374	1374	1374	0
358	20250217	142700	47434026	1374	1374	1374	1374	0
359	20250217	142600	47434026	1374	1374	1374	1374	0
360	20250217	142500	47434026	1374	1374	1374	1374	0
361	20250217	142400	47434026	1374	1374	1374	1374	0
362	20250217	142300	47434026	1374	1374	1374	1374	0
363	20250217	142200	47434026	1374	1374	1374	1374	0
364	20250217	142100	47434026	1374	1374	1374	1374	0
365	20250217	142000	47434026	1374	1374	1374	1374	0
366	20250217	141900	47434026	1374	1374	1374	1374	0
367	20250217	141800	47434026	1374	1374	1374	1374	0
368	20250217	141700	47434026	1374	1374	1374	1374	0
369	20250217	141600	47434026	1374	1374	1374	1374	0
370	20250217	141500	47434026	1374	1374	1374	1374	0
371	20250217	141400	47434026	1374	1374	1374	1374	2
372	20250217	141300	47431278	1371	1371	1371	1371	41
373	20250217	141200	47375067	1374	1374	1374	1374	0
374	20250217	141100	47375067	1374	1374	1374	1374	0
375	20250217	141000	47375067	1374	1374	1374	1374	0
376	20250217	140900	47375067	1374	1374	1374	1374	0
377	20250217	140800	47375067	1374	1374	1374	1374	0
378	20250217	140700	47375067	1374	1374	1374	1374	0
379	20250217	140600	47375067	1374	1374	1374	1374	0
380	20250217	140500	47375067	1374	1374	1374	1374	0
381	20250217	140400	47375067	1374	1374	1374	1374	0
382	20250217	140300	47375067	1374	1374	1374	1374	0
383	20250217	140200	47375067	1374	1374	1374	1374	0
384	20250217	140100	47375067	1374	1374	1374	1374	0
385	20250217	140000	47375067	1374	1374	1374	1374	0
386	20250217	135900	47375067	1374	1374	1374	1374	0
387	20250217	135800	47375067	1374	1374	1374	1374	3
388	20250217	135700	47370945	1370	1370	1370	1370	100
389	20250217	135600	47233945	1374	1374	1374	1374	0
390	20250217	135500	47233945	1374	1374	1374	1374	0
391	20250217	135400	47233945	1374	1374	1374	1374	0
392	20250217	135300	47233945	1374	1374	1374	1374	3
393	20250217	135200	47229823	1369	1372	1372	1369	1720
394	20250217	135100	44873052	1375	1375	1375	1375	0
395	20250217	135000	44873052	1375	1375	1375	1375	0
396	20250217	134900	44873052	1375	1375	1375	1375	0
397	20250217	134800	44873052	1375	1375	1375	1375	0
398	20250217	134700	44873052	1375	1375	1375	1375	0
399	20250217	134600	44873052	1375	1375	1375	1375	0
400	20250217	134500	44873052	1375	1375	1375	1375	0
401	20250217	134400	44873052	1375	1375	1375	1375	0
402	20250217	134300	44873052	1375	1375	1375	1375	0
403	20250217	134200	44873052	1375	1375	1375	1375	0
404	20250217	134100	44873052	1375	1375	1375	1375	0
405	20250217	134000	44873052	1375	1375	1375	1375	0
406	20250217	133900	44873052	1375	1375	1375	1375	0
407	20250217	133800	44873052	1375	1374	1375	1374	605
408	20250217	133700	44041746	1375	1375	1375	1375	0
409	20250217	133600	44041746	1375	1375	1375	1375	0
410	20250217	133500	44041746	1375	1375	1375	1375	0
411	20250217	133400	44041746	1375	1375	1375	1375	0
412	20250217	133300	44041746	1375	1375	1375	1375	0
413	20250217	133200	44041746	1375	1375	1375	1375	0
414	20250217	133100	44041746	1375	1375	1375	1375	0
415	20250217	133000	44041746	1375	1375	1375	1375	0
416	20250217	132900	44041746	1375	1375	1375	1375	0
417	20250217	132800	44041746	1375	1375	1375	1375	0
418	20250217	132700	44041746	1375	1372	1375	1372	1303
419	20250217	132600	42254021	1375	1375	1375	1375	4
420	20250217	132500	42248521	1375	1375	1375	1375	0
421	20250217	132400	42248521	1375	1375	1375	1375	0
422	20250217	132300	42248521	1375	1375	1375	1375	0
423	20250217	132200	42248521	1375	1375	1375	1375	0
424	20250217	132100	42248521	1375	1375	1375	1375	0
425	20250217	132000	42248521	1375	1375	1375	1375	0
426	20250217	131900	42248521	1375	1375	1375	1375	0
427	20250217	131800	42248521	1375	1375	1375	1375	0
428	20250217	131700	42248521	1375	1375	1375	1375	0
429	20250217	131600	42248521	1375	1375	1375	1375	3
430	20250217	131500	42244396	1372	1372	1372	1372	650
431	20250217	131400	41352596	1372	1371	1375	1371	1076
432	20250217	131300	39877315	1375	1372	1375	1372	12
433	20250217	131200	39860845	1372	1372	1372	1372	1000
434	20250217	131100	38488845	1372	1372	1372	1372	10
435	20250217	131000	38475125	1372	1372	1372	1372	0
436	20250217	130900	38475125	1372	1372	1372	1372	0
437	20250217	130800	38475125	1372	1372	1372	1372	0
438	20250217	130700	38475125	1372	1372	1372	1372	0
439	20250217	130600	38475125	1372	1372	1372	1372	3
440	20250217	130500	38471009	1371	1372	1372	1371	24
441	20250217	130400	38438101	1372	1372	1372	1372	20
442	20250217	130300	38410661	1372	1372	1372	1372	0
443	20250217	130200	38410661	1372	1372	1372	1372	31
444	20250217	130100	38368129	1372	1372	1372	1372	0
445	20250217	130000	38368129	1372	1372	1372	1372	0
446	20250217	125900	38368129	1372	1372	1372	1372	25
447	20250217	125800	38333829	1372	1372	1372	1372	0
448	20250217	125700	38333829	1372	1372	1372	1372	0
449	20250217	125600	38333829	1372	1372	1372	1372	0
450	20250217	125500	38333829	1372	1372	1372	1372	17
451	20250217	125400	38310505	1372	1372	1372	1372	0
452	20250217	125300	38310505	1372	1372	1372	1372	0
453	20250217	125200	38310505	1372	1372	1372	1372	0
454	20250217	125100	38310505	1372	1372	1372	1372	0
455	20250217	125000	38310505	1372	1372	1372	1372	0
456	20250217	124900	38310505	1372	1372	1372	1372	2
457	20250217	124800	38307761	1370	1372	1372	1370	968
458	20250217	124700	36980138	1372	1372	1372	1372	0
459	20250217	124600	36980138	1372	1372	1372	1372	0
460	20250217	124500	36980138	1372	1372	1372	1372	5
461	20250217	124400	36973278	1372	1372	1372	1372	0
462	20250217	124300	36973278	1372	1372	1372	1372	0
463	20250217	124200	36973278	1372	1372	1372	1372	0
464	20250217	124100	36973278	1372	1372	1372	1372	0
465	20250217	124000	36973278	1372	1372	1372	1372	0
466	20250217	123900	36973278	1372	1372	1372	1372	0
467	20250217	123800	36973278	1372	1372	1372	1372	0
468	20250217	123700	36973278	1372	1372	1372	1372	0
469	20250217	123600	36973278	1372	1372	1372	1372	0
470	20250217	123500	36973278	1372	1372	1372	1372	0
471	20250217	123400	36973278	1372	1372	1372	1372	0
472	20250217	123300	36973278	1372	1372	1372	1372	0
473	20250217	123200	36973278	1372	1372	1372	1372	0
474	20250217	123100	36973278	1372	1372	1372	1372	0
475	20250217	123000	36973278	1372	1372	1372	1372	0
476	20250217	122900	36973278	1372	1372	1372	1372	0
477	20250217	122800	36973278	1372	1372	1372	1372	0
478	20250217	122700	36973278	1372	1372	1372	1372	0
479	20250217	122600	36973278	1372	1372	1372	1372	0
480	20250217	122500	36973278	1372	1372	1372	1372	0
481	20250217	122400	36973278	1372	1372	1372	1372	0
482	20250217	122300	36973278	1372	1372	1372	1372	0
483	20250217	122200	36973278	1372	1372	1372	1372	2
484	20250217	122100	36970534	1372	1372	1372	1372	0
485	20250217	122000	36970534	1372	1372	1372	1372	0
486	20250217	121900	36970534	1372	1372	1372	1372	0
487	20250217	121800	36970534	1372	1372	1372	1372	14
488	20250217	121700	36951326	1372	1372	1372	1372	0
489	20250217	121600	36951326	1372	1372	1372	1372	0
490	20250217	121500	36951326	1372	1372	1372	1372	0
491	20250217	121400	36951326	1372	1372	1372	1372	1
492	20250217	121300	36949954	1372	1372	1372	1372	0
493	20250217	121200	36949954	1372	1372	1372	1372	0
494	20250217	121100	36949954	1372	1372	1372	1372	3
495	20250217	121000	36945838	1371	1371	1371	1371	2
496	20250217	120900	36943096	1371	1371	1371	1371	89
497	20250217	120800	36821077	1371	1371	1371	1371	4
498	20250217	120700	36815593	1372	1372	1372	1372	0
499	20250217	120600	36815593	1372	1372	1372	1372	0
500	20250217	120500	36815593	1372	1372	1372	1372	1
501	20250217	120400	36814221	1372	1372	1372	1372	0
502	20250217	120300	36814221	1372	1372	1372	1372	0
503	20250217	120200	36814221	1372	1372	1372	1372	3
504	20250217	120100	36810105	1371	1371	1371	1371	500
505	20250217	120000	36124605	1372	1372	1372	1372	0
506	20250217	115900	36124605	1372	1372	1372	1372	0
507	20250217	115800	36124605	1372	1371	1372	1371	4
508	20250217	115700	36119119	1372	1372	1372	1372	0
509	20250217	115600	36119119	1372	1372	1372	1372	1
510	20250217	115500	36117747	1372	1372	1372	1372	0
511	20250217	115400	36117747	1372	1372	1372	1372	0
512	20250217	115300	36117747	1372	1372	1372	1372	51
513	20250217	115200	36047775	1372	1372	1372	1372	0
514	20250217	115100	36047775	1372	1369	1372	1369	48
515	20250217	115000	35982027	1369	1369	1369	1369	1
516	20250217	114900	35980658	1370	1370	1370	1370	1
517	20250217	114800	35979288	1372	1372	1372	1372	0
518	20250217	114700	35979288	1372	1372	1372	1372	0
519	20250217	114600	35979288	1372	1372	1372	1372	0
520	20250217	114500	35979288	1372	1372	1372	1372	21
521	20250217	114400	35950476	1372	1372	1372	1372	0
522	20250217	114300	35950476	1372	1372	1372	1372	0
523	20250217	114200	35950476	1372	1372	1372	1372	0
524	20250217	114100	35950476	1372	1372	1372	1372	0
525	20250217	114000	35950476	1372	1372	1372	1372	0
526	20250217	113900	35950476	1372	1372	1372	1372	15
527	20250217	113800	35929896	1372	1372	1372	1372	0
528	20250217	113700	35929896	1372	1372	1372	1372	1
529	20250217	113600	35928524	1372	1372	1372	1372	0
530	20250217	113500	35928524	1372	1372	1372	1372	0
531	20250217	113400	35928524	1372	1372	1372	1372	3
532	20250217	113300	35924408	1370	1372	1372	1370	894
533	20250217	113200	34698928	1375	1375	1375	1375	0
534	20250217	113100	34698928	1375	1375	1375	1375	0
535	20250217	113000	34698928	1375	1375	1375	1375	0
536	20250217	112900	34698928	1375	1375	1375	1375	0
537	20250217	112800	34698928	1375	1375	1375	1375	0
538	20250217	112700	34698928	1375	1375	1375	1375	0
539	20250217	112600	34698928	1375	1375	1375	1375	0
540	20250217	112500	34698928	1375	1375	1375	1375	300
541	20250217	112400	34286428	1375	1375	1375	1375	0
542	20250217	112300	34286428	1375	1375	1375	1375	0
543	20250217	112200	34286428	1375	1375	1375	1375	2
544	20250217	112100	34283678	1373	1376	1376	1373	140
545	20250217	112000	34091449	1376	1376	1376	1376	0
546	20250217	111900	34091449	1376	1376	1376	1376	1
547	20250217	111800	34090073	1370	1373	1373	1370	1000
548	20250217	111700	32718366	1373	1373	1373	1373	65
549	20250217	111600	32629121	1370	1370	1370	1370	0
550	20250217	111500	32629121	1370	1374	1374	1370	700
551	20250217	111400	31669545	1378	1378	1378	1378	0
552	20250217	111300	31669545	1378	1378	1378	1378	0
553	20250217	111200	31669545	1378	1378	1378	1378	0
554	20250217	111100	31669545	1378	1378	1378	1378	0
555	20250217	111000	31669545	1378	1371	1378	1370	2076
556	20250217	110900	28821645	1372	1372	1372	1372	0
557	20250217	110800	28821645	1372	1372	1372	1372	1
558	20250217	110700	28820273	1373	1373	1373	1373	0
559	20250217	110600	28820273	1373	1373	1373	1373	0
560	20250217	110500	28820273	1373	1373	1373	1373	0
561	20250217	110400	28820273	1373	1373	1373	1373	0
562	20250217	110300	28820273	1373	1373	1373	1373	0
563	20250217	110200	28820273	1373	1374	1374	1372	5
564	20250217	110100	28813408	1374	1376	1376	1374	787
565	20250217	110000	27731770	1378	1378	1378	1378	0
566	20250217	105900	27731770	1378	1378	1378	1378	0
567	20250217	105800	27731770	1378	1378	1378	1378	0
568	20250217	105700	27731770	1378	1378	1378	1378	3
569	20250217	105600	27727636	1376	1376	1376	1376	0
570	20250217	105500	27727636	1376	1376	1376	1376	474
571	20250217	105400	27075412	1376	1376	1376	1376	0
572	20250217	105300	27075412	1376	1376	1376	1376	0
573	20250217	105200	27075412	1376	1376	1376	1376	0
574	20250217	105100	27075412	1376	1376	1376	1376	0
575	20250217	105000	27075412	1376	1376	1376	1376	0
576	20250217	104900	27075412	1376	1376	1376	1376	0
577	20250217	104800	27075412	1376	1376	1376	1376	0
578	20250217	104700	27075412	1376	1376	1376	1376	0
579	20250217	104600	27075412	1376	1376	1376	1376	0
580	20250217	104500	27075412	1376	1376	1376	1376	0
581	20250217	104400	27075412	1376	1376	1376	1376	3
582	20250217	104300	27071284	1374	1374	1374	1374	0
583	20250217	104200	27071284	1374	1374	1374	1374	0
584	20250217	104100	27071284	1374	1374	1374	1374	1
585	20250217	104000	27069910	1376	1376	1376	1376	0
586	20250217	103900	27069910	1376	1376	1376	1376	0
587	20250217	103800	27069910	1376	1376	1376	1376	0
588	20250217	103700	27069910	1376	1376	1376	1376	0
589	20250217	103600	27069910	1376	1376	1376	1376	3
590	20250217	103500	27065782	1372	1372	1372	1372	95
591	20250217	103400	26935442	1371	1371	1372	1371	407
592	20250217	103300	26377440	1371	1371	1371	1371	0
593	20250217	103200	26377440	1371	1371	1371	1371	0
594	20250217	103100	26377440	1371	1371	1371	1371	0
595	20250217	103000	26377440	1371	1371	1371	1371	0
596	20250217	102900	26377440	1371	1371	1371	1371	0
597	20250217	102800	26377440	1371	1371	1371	1371	50
598	20250217	102700	26308890	1371	1371	1371	1371	0
599	20250217	102600	26308890	1371	1371	1371	1371	0
600	20250217	102500	26308890	1371	1371	1371	1371	0
601	20250217	102400	26308890	1371	1367	1371	1365	763
602	20250217	102300	25265977	1367	1367	1367	1367	0
603	20250217	102200	25265977	1367	1367	1367	1367	760
604	20250217	102100	24227057	1371	1371	1371	1371	0
605	20250217	102000	24227057	1371	1371	1371	1371	3
606	20250217	101900	24222944	1363	1363	1363	1363	0
607	20250217	101800	24222944	1363	1363	1363	1363	64
608	20250217	101700	24135712	1371	1371	1371	1371	3
609	20250217	101600	24131599	1367	1364	1367	1363	331
610	20250217	101500	23680173	1368	1368	1368	1368	0
611	20250217	101400	23680173	1368	1368	1368	1368	0
612	20250217	101300	23680173	1368	1368	1368	1368	0
613	20250217	101200	23680173	1368	1368	1368	1368	0
614	20250217	101100	23680173	1368	1368	1368	1368	0
615	20250217	101000	23680173	1368	1368	1368	1368	1
616	20250217	100900	23678805	1367	1367	1367	1367	0
617	20250217	100800	23678805	1367	1367	1367	1367	15
618	20250217	100700	23658300	1367	1367	1367	1367	300
619	20250217	100600	23248200	1367	1367	1367	1367	0
620	20250217	100500	23248200	1367	1367	1367	1367	0
621	20250217	100400	23248200	1367	1367	1367	1367	0
622	20250217	100300	23248200	1367	1367	1367	1367	0
623	20250217	100200	23248200	1367	1367	1367	1367	0
624	20250217	100100	23248200	1367	1367	1367	1367	0
625	20250217	100000	23248200	1367	1367	1367	1367	0
626	20250217	095900	23248200	1367	1367	1367	1367	0
627	20250217	095800	23248200	1367	1367	1367	1367	9
628	20250217	095700	23235897	1367	1367	1367	1367	1
629	20250217	095600	23234530	1367	1367	1367	1367	100
630	20250217	095500	23097830	1367	1367	1367	1367	15
631	20250217	095400	23077325	1367	1367	1367	1367	0
632	20250217	095300	23077325	1367	1367	1367	1367	762
633	20250217	095200	22035671	1367	1367	1367	1367	1
634	20250217	095100	22034304	1367	1367	1367	1367	0
635	20250217	095000	22034304	1367	1366	1367	1366	1092
636	20250217	094900	20542631	1367	1367	1367	1367	0
637	20250217	094800	20542631	1367	1367	1367	1367	0
638	20250217	094700	20542631	1367	1367	1367	1367	1
639	20250217	094600	20541264	1368	1368	1368	1368	0
640	20250217	094500	20541264	1368	1368	1368	1368	763
641	20250217	094400	19497480	1370	1370	1370	1370	0
642	20250217	094300	19497480	1370	1370	1370	1370	0
643	20250217	094200	19497480	1370	1370	1370	1370	53
644	20250217	094100	19424870	1366	1366	1366	1366	0
645	20250217	094000	19424870	1366	1366	1366	1366	0
646	20250217	093900	19424870	1366	1366	1366	1366	1576
647	20250217	093800	17272054	1372	1372	1372	1372	0
648	20250217	093700	17272054	1372	1372	1372	1372	0
649	20250217	093600	17272054	1372	1372	1372	1372	0
650	20250217	093500	17272054	1372	1372	1372	1372	2
651	20250217	093400	17269310	1372	1372	1372	1372	0
652	20250217	093300	17269310	1372	1372	1372	1372	0
653	20250217	093200	17269310	1372	1372	1372	1372	1
654	20250217	093100	17267938	1363	1365	1365	1363	30
655	20250217	093000	17227028	1374	1374	1374	1374	14
656	20250217	092900	17207792	1375	1375	1375	1375	0
657	20250217	092800	17207792	1375	1375	1375	1375	100
658	20250217	092700	17070292	1375	1375	1375	1375	3
659	20250217	092600	17066167	1373	1373	1373	1373	0
660	20250217	092500	17066167	1373	1362	1373	1362	423
661	20250217	092400	16490030	1363	1363	1363	1363	300
662	20250217	092300	16081130	1362	1362	1362	1362	0
663	20250217	092200	16081130	1362	1363	1363	1362	2632
664	20250217	092100	12495443	1379	1379	1379	1379	0
665	20250217	092000	12495443	1379	1379	1379	1379	0
666	20250217	091900	12495443	1379	1379	1379	1379	0
667	20250217	091800	12495443	1379	1379	1379	1379	0
668	20250217	091700	12495443	1379	1379	1379	1379	0
669	20250217	091600	12495443	1379	1379	1379	1379	0
670	20250217	091500	12495443	1379	1379	1379	1379	2
671	20250217	091400	12492685	1380	1380	1380	1380	0
672	20250217	091300	12492685	1380	1380	1380	1380	1
673	20250217	091200	12491305	1381	1381	1381	1381	0
674	20250217	091100	12491305	1381	1365	1381	1365	1001
675	20250217	091000	11124924	1365	1365	1365	1365	162
676	20250217	090900	10903794	1365	1381	1381	1365	1681
677	20250217	090800	8605472	1368	1368	1368	1368	1000
678	20250217	090700	7237472	1367	1367	1370	1367	2719
679	20250217	090600	3520554	1370	1370	1370	1370	0
680	20250217	090500	3520554	1370	1370	1370	1365	102
681	20250217	090400	3381314	1365	1365	1365	1365	1
682	20250217	090300	3379949	1367	1370	1370	1367	949
683	20250217	090200	2080796	1370	1379	1379	1370	56
684	20250217	090100	2003806	1379	1380	1380	1379	32
685	20250217	090000	1959676	1382	1382	1382	1382	1418