KissMeData/168330/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	203300	37031252	1349	1349	1349	1349	633
3	20250217	203200	37031252	1349	1349	1349	1349	0
4	20250217	203100	37031252	1349	1349	1349	1349	0
5	20250217	203000	37031252	1349	1349	1349	1349	0
6	20250217	202900	37031252	1349	1349	1349	1349	0
7	20250217	202800	37031252	1349	1349	1349	1349	0
8	20250217	202700	37031252	1349	1349	1349	1349	0
9	20250217	202600	37031252	1349	1349	1349	1349	0
10	20250217	202500	37031252	1349	1349	1349	1349	0
11	20250217	202400	37031252	1349	1349	1349	1349	0
12	20250217	202300	37031252	1349	1349	1349	1349	0
13	20250217	202200	37031252	1349	1349	1349	1349	0
14	20250217	202100	37031252	1349	1349	1349	1349	0
15	20250217	202000	37031252	1349	1349	1349	1349	0
16	20250217	201900	37031252	1349	1349	1349	1349	0
17	20250217	201800	37031252	1349	1349	1349	1349	0
18	20250217	201700	37031252	1349	1349	1349	1349	0
19	20250217	201600	37031252	1349	1349	1349	1349	0
20	20250217	201500	37031252	1349	1349	1349	1349	0
21	20250217	201400	37031252	1349	1349	1349	1349	0
22	20250217	201300	37031252	1349	1349	1349	1349	0
23	20250217	201200	37031252	1349	1349	1349	1349	0
24	20250217	201100	37031252	1349	1349	1349	1349	0
25	20250217	201000	37031252	1349	1349	1349	1349	0
26	20250217	200900	37031252	1349	1349	1349	1349	0
27	20250217	200800	37031252	1349	1349	1349	1349	0
28	20250217	200700	37031252	1349	1349	1349	1349	0
29	20250217	200600	37031252	1349	1349	1349	1349	0
30	20250217	200500	37031252	1349	1349	1349	1349	0
31	20250217	200400	37031252	1349	1349	1349	1349	0
32	20250217	200300	37031252	1349	1349	1349	1349	633
33	20250217	200200	37031252	1349	1349	1349	1349	0
34	20250217	200100	37031252	1349	1349	1349	1349	0
35	20250217	200000	37031252	1349	1349	1349	1349	0
36	20250217	195900	37031252	1349	1349	1349	1349	0
37	20250217	195800	37031252	1349	1349	1349	1349	0
38	20250217	195700	37031252	1349	1349	1349	1349	0
39	20250217	195600	37031252	1349	1349	1349	1349	0
40	20250217	195500	37031252	1349	1349	1349	1349	0
41	20250217	195400	37031252	1349	1349	1349	1349	0
42	20250217	195300	37031252	1349	1349	1349	1349	0
43	20250217	195200	37031252	1349	1349	1349	1349	0
44	20250217	195100	37031252	1349	1349	1349	1349	0
45	20250217	195000	37031252	1349	1349	1349	1349	0
46	20250217	194900	37031252	1349	1349	1349	1349	0
47	20250217	194800	37031252	1349	1349	1349	1349	0
48	20250217	194700	37031252	1349	1349	1349	1349	0
49	20250217	194600	37031252	1349	1349	1349	1349	0
50	20250217	194500	37031252	1349	1349	1349	1349	0
51	20250217	194400	37031252	1349	1349	1349	1349	0
52	20250217	194300	37031252	1349	1349	1349	1349	0
53	20250217	194200	37031252	1349	1349	1349	1349	0
54	20250217	194100	37031252	1349	1349	1349	1349	0
55	20250217	194000	37031252	1349	1349	1349	1349	0
56	20250217	193900	37031252	1349	1349	1349	1349	0
57	20250217	193800	37031252	1349	1349	1349	1349	0
58	20250217	193700	37031252	1349	1349	1349	1349	0
59	20250217	193600	37031252	1349	1349	1349	1349	0
60	20250217	193500	37031252	1349	1349	1349	1349	0
61	20250217	193400	37031252	1349	1349	1349	1349	0
62	20250217	193300	37031252	1349	1349	1349	1349	633
63	20250217	193200	37031252	1349	1349	1349	1349	0
64	20250217	193100	37031252	1349	1349	1349	1349	0
65	20250217	193000	37031252	1349	1349	1349	1349	0
66	20250217	192900	37031252	1349	1349	1349	1349	0
67	20250217	192800	37031252	1349	1349	1349	1349	0
68	20250217	192700	37031252	1349	1349	1349	1349	0
69	20250217	192600	37031252	1349	1349	1349	1349	0
70	20250217	192500	37031252	1349	1349	1349	1349	0
71	20250217	192400	37031252	1349	1349	1349	1349	0
72	20250217	192300	37031252	1349	1349	1349	1349	0
73	20250217	192200	37031252	1349	1349	1349	1349	0
74	20250217	192100	37031252	1349	1349	1349	1349	0
75	20250217	192000	37031252	1349	1349	1349	1349	0
76	20250217	191900	37031252	1349	1349	1349	1349	0
77	20250217	191800	37031252	1349	1349	1349	1349	0
78	20250217	191700	37031252	1349	1349	1349	1349	0
79	20250217	191600	37031252	1349	1349	1349	1349	0
80	20250217	191500	37031252	1349	1349	1349	1349	0
81	20250217	191400	37031252	1349	1349	1349	1349	0
82	20250217	191300	37031252	1349	1349	1349	1349	0
83	20250217	191200	37031252	1349	1349	1349	1349	0
84	20250217	191100	37031252	1349	1349	1349	1349	0
85	20250217	191000	37031252	1349	1349	1349	1349	0
86	20250217	190900	37031252	1349	1349	1349	1349	0
87	20250217	190800	37031252	1349	1349	1349	1349	0
88	20250217	190700	37031252	1349	1349	1349	1349	0
89	20250217	190600	37031252	1349	1349	1349	1349	0
90	20250217	190500	37031252	1349	1349	1349	1349	0
91	20250217	190400	37031252	1349	1349	1349	1349	0
92	20250217	190300	37031252	1349	1349	1349	1349	633
93	20250217	190200	37031252	1349	1349	1349	1349	0
94	20250217	190100	37031252	1349	1349	1349	1349	0
95	20250217	190000	37031252	1349	1349	1349	1349	0
96	20250217	185900	37031252	1349	1349	1349	1349	0
97	20250217	185800	37031252	1349	1349	1349	1349	0
98	20250217	185700	37031252	1349	1349	1349	1349	0
99	20250217	185600	37031252	1349	1349	1349	1349	0
100	20250217	185500	37031252	1349	1349	1349	1349	0
101	20250217	185400	37031252	1349	1349	1349	1349	0
102	20250217	185300	37031252	1349	1349	1349	1349	0
103	20250217	185200	37031252	1349	1349	1349	1349	0
104	20250217	185100	37031252	1349	1349	1349	1349	0
105	20250217	185000	37031252	1349	1349	1349	1349	0
106	20250217	184900	37031252	1349	1349	1349	1349	0
107	20250217	184800	37031252	1349	1349	1349	1349	0
108	20250217	184700	37031252	1349	1349	1349	1349	0
109	20250217	184600	37031252	1349	1349	1349	1349	0
110	20250217	184500	37031252	1349	1349	1349	1349	0
111	20250217	184400	37031252	1349	1349	1349	1349	0
112	20250217	184300	37031252	1349	1349	1349	1349	0
113	20250217	184200	37031252	1349	1349	1349	1349	0
114	20250217	184100	37031252	1349	1349	1349	1349	0
115	20250217	184000	37031252	1349	1349	1349	1349	0
116	20250217	183900	37031252	1349	1349	1349	1349	0
117	20250217	183800	37031252	1349	1349	1349	1349	0
118	20250217	183700	37031252	1349	1349	1349	1349	0
119	20250217	183600	37031252	1349	1349	1349	1349	0
120	20250217	183500	37031252	1349	1349	1349	1349	0
121	20250217	183400	37031252	1349	1349	1349	1349	0
122	20250217	183300	37031252	1349	1349	1349	1349	633
123	20250217	183200	37031252	1349	1349	1349	1349	0
124	20250217	183100	37031252	1349	1349	1349	1349	0
125	20250217	183000	37031252	1349	1349	1349	1349	0
126	20250217	182900	37031252	1349	1349	1349	1349	0
127	20250217	182800	37031252	1349	1349	1349	1349	0
128	20250217	182700	37031252	1349	1349	1349	1349	0
129	20250217	182600	37031252	1349	1349	1349	1349	0
130	20250217	182500	37031252	1349	1349	1349	1349	0
131	20250217	182400	37031252	1349	1349	1349	1349	0
132	20250217	182300	37031252	1349	1349	1349	1349	0
133	20250217	182200	37031252	1349	1349	1349	1349	0
134	20250217	182100	37031252	1349	1349	1349	1349	0
135	20250217	182000	37031252	1349	1349	1349	1349	0
136	20250217	181900	37031252	1349	1349	1349	1349	0
137	20250217	181800	37031252	1349	1349	1349	1349	0
138	20250217	181700	37031252	1349	1349	1349	1349	0
139	20250217	181600	37031252	1349	1349	1349	1349	0
140	20250217	181500	37031252	1349	1349	1349	1349	0
141	20250217	181400	37031252	1349	1349	1349	1349	0
142	20250217	181300	37031252	1349	1349	1349	1349	0
143	20250217	181200	37031252	1349	1349	1349	1349	0
144	20250217	181100	37031252	1349	1349	1349	1349	0
145	20250217	181000	37031252	1349	1349	1349	1349	0
146	20250217	180900	37031252	1349	1349	1349	1349	0
147	20250217	180800	37031252	1349	1349	1349	1349	0
148	20250217	180700	37031252	1349	1349	1349	1349	0
149	20250217	180600	37031252	1349	1349	1349	1349	0
150	20250217	180500	37031252	1349	1349	1349	1349	0
151	20250217	180400	37031252	1349	1349	1349	1349	0
152	20250217	180300	37031252	1349	1349	1349	1349	633
153	20250217	180200	37031252	1349	1349	1349	1349	0
154	20250217	180100	37031252	1349	1349	1349	1349	0
155	20250217	180000	37031252	1349	1349	1349	1349	0
156	20250217	175900	37031252	1349	1349	1349	1349	0
157	20250217	175800	37031252	1349	1349	1349	1349	0
158	20250217	175700	37031252	1349	1349	1349	1349	0
159	20250217	175600	37031252	1349	1349	1349	1349	0
160	20250217	175500	37031252	1349	1349	1349	1349	0
161	20250217	175400	37031252	1349	1349	1349	1349	0
162	20250217	175300	37031252	1349	1349	1349	1349	0
163	20250217	175200	37031252	1349	1349	1349	1349	0
164	20250217	175100	37031252	1349	1349	1349	1349	0
165	20250217	175000	37031252	1349	1349	1349	1349	0
166	20250217	174900	37031252	1349	1349	1349	1349	0
167	20250217	174800	37031252	1349	1349	1349	1349	0
168	20250217	174700	37031252	1349	1349	1349	1349	0
169	20250217	174600	37031252	1349	1349	1349	1349	0
170	20250217	174500	37031252	1349	1349	1349	1349	0
171	20250217	174400	37031252	1349	1349	1349	1349	0
172	20250217	174300	37031252	1349	1349	1349	1349	0
173	20250217	174200	37031252	1349	1349	1349	1349	0
174	20250217	174100	37031252	1349	1349	1349	1349	0
175	20250217	174000	37031252	1349	1349	1349	1349	0
176	20250217	173900	37031252	1349	1349	1349	1349	0
177	20250217	173800	37031252	1349	1349	1349	1349	0
178	20250217	173700	37031252	1349	1349	1349	1349	0
179	20250217	173600	37031252	1349	1349	1349	1349	0
180	20250217	173500	37031252	1349	1349	1349	1349	0
181	20250217	173400	37031252	1349	1349	1349	1349	0
182	20250217	173300	37031252	1349	1349	1349	1349	633
183	20250217	173200	37031252	1349	1349	1349	1349	0
184	20250217	173100	37031252	1349	1349	1349	1349	0
185	20250217	173000	37031252	1349	1349	1349	1349	0
186	20250217	172900	37031252	1349	1349	1349	1349	0
187	20250217	172800	37031252	1349	1349	1349	1349	0
188	20250217	172700	37031252	1349	1349	1349	1349	0
189	20250217	172600	37031252	1349	1349	1349	1349	0
190	20250217	172500	37031252	1349	1349	1349	1349	0
191	20250217	172400	37031252	1349	1349	1349	1349	0
192	20250217	172300	37031252	1349	1349	1349	1349	0
193	20250217	172200	37031252	1349	1349	1349	1349	0
194	20250217	172100	37031252	1349	1349	1349	1349	0
195	20250217	172000	37031252	1349	1349	1349	1349	0
196	20250217	171900	37031252	1349	1349	1349	1349	0
197	20250217	171800	37031252	1349	1349	1349	1349	0
198	20250217	171700	37031252	1349	1349	1349	1349	0
199	20250217	171600	37031252	1349	1349	1349	1349	0
200	20250217	171500	37031252	1349	1349	1349	1349	0
201	20250217	171400	37031252	1349	1349	1349	1349	0
202	20250217	171300	37031252	1349	1349	1349	1349	0
203	20250217	171200	37031252	1349	1349	1349	1349	0
204	20250217	171100	37031252	1349	1349	1349	1349	0
205	20250217	171000	37031252	1349	1349	1349	1349	0
206	20250217	170900	37031252	1349	1349	1349	1349	0
207	20250217	170800	37031252	1349	1349	1349	1349	0
208	20250217	170700	37031252	1349	1349	1349	1349	0
209	20250217	170600	37031252	1349	1349	1349	1349	0
210	20250217	170500	37031252	1349	1349	1349	1349	0
211	20250217	170400	37031252	1349	1349	1349	1349	0
212	20250217	170300	37031252	1349	1349	1349	1349	633
213	20250217	170200	37031252	1349	1349	1349	1349	0
214	20250217	170100	37031252	1349	1349	1349	1349	0
215	20250217	170000	37031252	1349	1349	1349	1349	0
216	20250217	165900	37031252	1349	1349	1349	1349	0
217	20250217	165800	37031252	1349	1349	1349	1349	0
218	20250217	165700	37031252	1349	1349	1349	1349	0
219	20250217	165600	37031252	1349	1349	1349	1349	0
220	20250217	165500	37031252	1349	1349	1349	1349	0
221	20250217	165400	37031252	1349	1349	1349	1349	0
222	20250217	165300	37031252	1349	1349	1349	1349	0
223	20250217	165200	37031252	1349	1349	1349	1349	0
224	20250217	165100	37031252	1349	1349	1349	1349	0
225	20250217	165000	37031252	1349	1349	1349	1349	0
226	20250217	164900	37031252	1349	1349	1349	1349	0
227	20250217	164800	37031252	1349	1349	1349	1349	0
228	20250217	164700	37031252	1349	1349	1349	1349	0
229	20250217	164600	37031252	1349	1349	1349	1349	0
230	20250217	164500	37031252	1349	1349	1349	1349	0
231	20250217	164400	37031252	1349	1349	1349	1349	0
232	20250217	164300	37031252	1349	1349	1349	1349	0
233	20250217	164200	37031252	1349	1349	1349	1349	0
234	20250217	164100	37031252	1349	1349	1349	1349	0
235	20250217	164000	37031252	1349	1349	1349	1349	0
236	20250217	163900	37031252	1349	1349	1349	1349	0
237	20250217	163800	37031252	1349	1349	1349	1349	0
238	20250217	163700	37031252	1349	1349	1349	1349	0
239	20250217	163600	37031252	1349	1349	1349	1349	0
240	20250217	163500	37031252	1349	1349	1349	1349	0
241	20250217	163400	37031252	1349	1349	1349	1349	0
242	20250217	163300	37031252	1349	1349	1349	1349	633
243	20250217	163200	37031252	1349	1349	1349	1349	0
244	20250217	163100	37031252	1349	1349	1349	1349	0
245	20250217	163000	37031252	1349	1349	1349	1349	0
246	20250217	162900	37031252	1349	1349	1349	1349	0
247	20250217	162800	37031252	1349	1349	1349	1349	0
248	20250217	162700	37031252	1349	1349	1349	1349	0
249	20250217	162600	37031252	1349	1349	1349	1349	0
250	20250217	162500	37031252	1349	1349	1349	1349	0
251	20250217	162400	37031252	1349	1349	1349	1349	0
252	20250217	162300	37031252	1349	1349	1349	1349	0
253	20250217	162200	37031252	1349	1349	1349	1349	0
254	20250217	162100	37031252	1349	1349	1349	1349	0
255	20250217	162000	37031252	1349	1349	1349	1349	0
256	20250217	161900	37031252	1349	1349	1349	1349	0
257	20250217	161800	37031252	1349	1349	1349	1349	0
258	20250217	161700	37031252	1349	1349	1349	1349	0
259	20250217	161600	37031252	1349	1349	1349	1349	0
260	20250217	161500	37031252	1349	1349	1349	1349	0
261	20250217	161400	37031252	1349	1349	1349	1349	0
262	20250217	161300	37031252	1349	1349	1349	1349	0
263	20250217	161200	37031252	1349	1349	1349	1349	0
264	20250217	161100	37031252	1349	1349	1349	1349	0
265	20250217	161000	37031252	1349	1349	1349	1349	0
266	20250217	160900	37031252	1349	1349	1349	1349	0
267	20250217	160800	37031252	1349	1349	1349	1349	0
268	20250217	160700	37031252	1349	1349	1349	1349	0
269	20250217	160600	37031252	1349	1349	1349	1349	0
270	20250217	160500	37031252	1349	1349	1349	1349	0
271	20250217	160400	37031252	1349	1349	1349	1349	0
272	20250217	160300	37031252	1349	1349	1349	1349	633
273	20250217	160200	37031252	1349	1349	1349	1349	0
274	20250217	160100	37031252	1349	1349	1349	1349	0
275	20250217	160000	37031252	1349	1349	1349	1349	0
276	20250217	155900	37031252	1349	1349	1349	1349	0
277	20250217	155800	37031252	1349	1349	1349	1349	0
278	20250217	155700	37031252	1349	1349	1349	1349	0
279	20250217	155600	37031252	1349	1349	1349	1349	0
280	20250217	155500	37031252	1349	1349	1349	1349	0
281	20250217	155400	37031252	1349	1349	1349	1349	0
282	20250217	155300	37031252	1349	1349	1349	1349	0
283	20250217	155200	37031252	1349	1349	1349	1349	0
284	20250217	155100	37031252	1349	1349	1349	1349	0
285	20250217	155000	37031252	1349	1349	1349	1349	0
286	20250217	154900	37031252	1349	1349	1349	1349	0
287	20250217	154800	37031252	1349	1349	1349	1349	0
288	20250217	154700	37031252	1349	1349	1349	1349	0
289	20250217	154600	37031252	1349	1349	1349	1349	0
290	20250217	154500	37031252	1349	1349	1349	1349	0
291	20250217	154400	37031252	1349	1349	1349	1349	0
292	20250217	154300	37031252	1349	1349	1349	1349	0
293	20250217	154200	37031252	1349	1349	1349	1349	0
294	20250217	154100	37031252	1349	1349	1349	1349	0
295	20250217	154000	37031252	1349	1349	1349	1349	0
296	20250217	153900	37031252	1349	1349	1349	1349	0
297	20250217	153800	37031252	1349	1349	1349	1349	0
298	20250217	153700	37031252	1349	1349	1349	1349	0
299	20250217	153600	37031252	1349	1349	1349	1349	0
300	20250217	153500	37031252	1349	1349	1349	1349	0
301	20250217	153400	37031252	1349	1349	1349	1349	0
302	20250217	153300	37031252	1349	1349	1349	1349	633
303	20250217	153200	37031252	1349	1349	1349	1349	0
304	20250217	153100	37031252	1349	1349	1349	1349	0
305	20250217	153000	37031252	1349	1349	1349	1349	633
306	20250217	152900	36177335	1356	1356	1356	1356	0
307	20250217	152800	36177335	1356	1356	1356	1356	0
308	20250217	152700	36177335	1356	1356	1356	1356	0
309	20250217	152600	36177335	1356	1356	1356	1356	0
310	20250217	152500	36177335	1356	1356	1356	1356	0
311	20250217	152400	36177335	1356	1356	1356	1356	0
312	20250217	152300	36177335	1356	1356	1356	1356	0
313	20250217	152200	36177335	1356	1356	1356	1356	0
314	20250217	152100	36177335	1356	1356	1356	1356	0
315	20250217	152000	36177335	1356	1356	1356	1356	0
316	20250217	151900	36177335	1356	1356	1356	1356	0
317	20250217	151800	36177335	1356	1349	1356	1349	5
318	20250217	151700	36170583	1345	1337	1345	1337	573
319	20250217	151600	35402113	1337	1337	1337	1337	30
320	20250217	151500	35362003	1338	1338	1338	1338	0
321	20250217	151400	35362003	1338	1340	1340	1338	223
322	20250217	151300	35063209	1341	1341	1341	1341	1
323	20250217	151200	35061868	1341	1341	1341	1341	0
324	20250217	151100	35061868	1341	1341	1341	1341	0
325	20250217	151000	35061868	1341	1341	1341	1340	25
326	20250217	150900	35028366	1340	1340	1340	1340	0
327	20250217	150800	35028366	1340	1340	1340	1340	0
328	20250217	150700	35028366	1340	1340	1340	1340	0
329	20250217	150600	35028366	1340	1340	1340	1340	0
330	20250217	150500	35028366	1340	1340	1340	1340	312
331	20250217	150400	34610286	1341	1341	1341	1341	15
332	20250217	150300	34590171	1340	1340	1340	1340	0
333	20250217	150200	34590171	1340	1341	1341	1340	377
334	20250217	150100	34084931	1341	1341	1341	1340	13
335	20250217	150000	34067499	1341	1345	1345	1341	2
336	20250217	145900	34064813	1341	1341	1341	1341	1
337	20250217	145800	34063472	1341	1341	1341	1341	0
338	20250217	145700	34063472	1341	1341	1341	1341	80
339	20250217	145600	33956192	1344	1344	1344	1344	0
340	20250217	145500	33956192	1344	1342	1344	1340	313
341	20250217	145400	33536765	1343	1343	1344	1342	6
342	20250217	145300	33528707	1343	1344	1344	1340	626
343	20250217	145200	32689555	1343	1343	1344	1342	10
344	20250217	145100	32676124	1342	1342	1342	1342	3
345	20250217	145000	32672098	1342	1342	1342	1342	100
346	20250217	144900	32537898	1341	1341	1341	1341	0
347	20250217	144800	32537898	1341	1341	1341	1341	0
348	20250217	144700	32537898	1341	1341	1341	1341	0
349	20250217	144600	32537898	1341	1341	1341	1341	0
350	20250217	144500	32537898	1341	1341	1341	1341	0
351	20250217	144400	32537898	1341	1341	1341	1341	100
352	20250217	144300	32403798	1341	1341	1341	1341	101
353	20250217	144200	32268357	1340	1340	1340	1340	0
354	20250217	144100	32268357	1340	1340	1340	1340	0
355	20250217	144000	32268357	1340	1340	1340	1340	0
356	20250217	143900	32268357	1340	1340	1340	1340	0
357	20250217	143800	32268357	1340	1340	1340	1340	0
358	20250217	143700	32268357	1340	1340	1340	1340	0
359	20250217	143600	32268357	1340	1340	1340	1340	0
360	20250217	143500	32268357	1340	1340	1340	1340	0
361	20250217	143400	32268357	1340	1340	1340	1340	4
362	20250217	143300	32262997	1341	1341	1341	1341	0
363	20250217	143200	32262997	1341	1341	1341	1341	1
364	20250217	143100	32261656	1340	1340	1340	1340	0
365	20250217	143000	32261656	1340	1340	1340	1340	0
366	20250217	142900	32261656	1340	1340	1340	1340	0
367	20250217	142800	32261656	1340	1340	1340	1340	0
368	20250217	142700	32261656	1340	1340	1340	1340	0
369	20250217	142600	32261656	1340	1340	1340	1340	0
370	20250217	142500	32261656	1340	1340	1340	1340	0
371	20250217	142400	32261656	1340	1341	1341	1340	204
372	20250217	142300	31988215	1342	1342	1342	1342	0
373	20250217	142200	31988215	1342	1342	1342	1342	0
374	20250217	142100	31988215	1342	1342	1342	1342	1
375	20250217	142000	31986873	1342	1343	1343	1342	144
376	20250217	141900	31793542	1349	1349	1349	1349	11
377	20250217	141800	31778703	1349	1349	1349	1349	0
378	20250217	141700	31778703	1349	1349	1349	1349	0
379	20250217	141600	31778703	1349	1349	1349	1349	0
380	20250217	141500	31778703	1349	1349	1349	1349	0
381	20250217	141400	31778703	1349	1349	1349	1349	0
382	20250217	141300	31778703	1349	1349	1349	1349	0
383	20250217	141200	31778703	1349	1349	1349	1349	0
384	20250217	141100	31778703	1349	1349	1349	1349	0
385	20250217	141000	31778703	1349	1349	1349	1349	0
386	20250217	140900	31778703	1349	1349	1349	1349	0
387	20250217	140800	31778703	1349	1349	1349	1349	0
388	20250217	140700	31778703	1349	1349	1349	1349	0
389	20250217	140600	31778703	1349	1349	1349	1349	0
390	20250217	140500	31778703	1349	1349	1349	1349	0
391	20250217	140400	31778703	1349	1349	1349	1349	0
392	20250217	140300	31778703	1349	1349	1349	1349	0
393	20250217	140200	31778703	1349	1349	1349	1349	0
394	20250217	140100	31778703	1349	1349	1349	1349	1
395	20250217	140000	31777354	1344	1344	1344	1344	0
396	20250217	135900	31777354	1344	1344	1344	1344	0
397	20250217	135800	31777354	1344	1344	1344	1344	0
398	20250217	135700	31777354	1344	1344	1344	1344	0
399	20250217	135600	31777354	1344	1344	1344	1344	0
400	20250217	135500	31777354	1344	1344	1344	1344	0
401	20250217	135400	31777354	1344	1344	1344	1344	0
402	20250217	135300	31777354	1344	1344	1344	1344	0
403	20250217	135200	31777354	1344	1344	1344	1344	0
404	20250217	135100	31777354	1344	1344	1344	1344	0
405	20250217	135000	31777354	1344	1344	1344	1344	0
406	20250217	134900	31777354	1344	1344	1344	1344	0
407	20250217	134800	31777354	1344	1344	1344	1344	0
408	20250217	134700	31777354	1344	1344	1344	1344	2
409	20250217	134600	31774666	1349	1349	1349	1349	0
410	20250217	134500	31774666	1349	1349	1349	1349	0
411	20250217	134400	31774666	1349	1349	1349	1349	0
412	20250217	134300	31774666	1349	1349	1349	1349	0
413	20250217	134200	31774666	1349	1349	1349	1349	0
414	20250217	134100	31774666	1349	1349	1349	1349	0
415	20250217	134000	31774666	1349	1349	1349	1349	0
416	20250217	133900	31774666	1349	1349	1349	1349	0
417	20250217	133800	31774666	1349	1349	1349	1349	1
418	20250217	133700	31773317	1345	1345	1345	1345	0
419	20250217	133600	31773317	1345	1345	1345	1345	10
420	20250217	133500	31759867	1344	1344	1344	1344	0
421	20250217	133400	31759867	1344	1344	1344	1344	0
422	20250217	133300	31759867	1344	1344	1344	1344	0
423	20250217	133200	31759867	1344	1345	1345	1344	1000
424	20250217	133100	30414868	1346	1346	1346	1346	0
425	20250217	133000	30414868	1346	1346	1346	1346	32
426	20250217	132900	30371796	1350	1350	1350	1350	0
427	20250217	132800	30371796	1350	1350	1350	1350	0
428	20250217	132700	30371796	1350	1350	1350	1350	0
429	20250217	132600	30371796	1350	1346	1350	1346	8
430	20250217	132500	30361024	1345	1345	1345	1345	0
431	20250217	132400	30361024	1345	1345	1345	1345	0
432	20250217	132300	30361024	1345	1345	1345	1344	5
433	20250217	132200	30354300	1346	1345	1346	1345	251
434	20250217	132100	30016704	1346	1346	1346	1346	10
435	20250217	132000	30003244	1345	1345	1345	1345	0
436	20250217	131900	30003244	1345	1345	1345	1345	0
437	20250217	131800	30003244	1345	1345	1345	1345	0
438	20250217	131700	30003244	1345	1345	1345	1345	70
439	20250217	131600	29909094	1347	1347	1347	1347	430
440	20250217	131500	29329884	1347	1347	1347	1347	0
441	20250217	131400	29329884	1347	1347	1347	1347	0
442	20250217	131300	29329884	1347	1347	1347	1347	0
443	20250217	131200	29329884	1347	1347	1347	1347	130
444	20250217	131100	29154774	1349	1349	1349	1349	1
445	20250217	131000	29153425	1354	1354	1354	1354	0
446	20250217	130900	29153425	1354	1354	1354	1354	0
447	20250217	130800	29153425	1354	1354	1354	1354	0
448	20250217	130700	29153425	1354	1350	1354	1350	75
449	20250217	130600	29052163	1356	1356	1356	1356	0
450	20250217	130500	29052163	1356	1356	1356	1356	0
451	20250217	130400	29052163	1356	1356	1356	1356	0
452	20250217	130300	29052163	1356	1356	1356	1356	0
453	20250217	130200	29052163	1356	1356	1356	1356	0
454	20250217	130100	29052163	1356	1356	1356	1356	0
455	20250217	130000	29052163	1356	1356	1356	1356	0
456	20250217	125900	29052163	1356	1356	1356	1356	1
457	20250217	125800	29050807	1353	1355	1356	1352	7
458	20250217	125700	29041329	1356	1353	1356	1352	10
459	20250217	125600	29027784	1350	1350	1350	1350	0
460	20250217	125500	29027784	1350	1350	1350	1350	0
461	20250217	125400	29027784	1350	1350	1350	1350	0
462	20250217	125300	29027784	1350	1353	1353	1350	2412
463	20250217	125200	25769755	1354	1354	1354	1354	0
464	20250217	125100	25769755	1354	1354	1354	1354	0
465	20250217	125000	25769755	1354	1354	1354	1354	0
466	20250217	124900	25769755	1354	1354	1354	1354	0
467	20250217	124800	25769755	1354	1355	1355	1354	12
468	20250217	124700	25753503	1356	1356	1356	1356	0
469	20250217	124600	25753503	1356	1356	1356	1356	0
470	20250217	124500	25753503	1356	1356	1356	1356	0
471	20250217	124400	25753503	1356	1356	1356	1356	2
472	20250217	124300	25750791	1357	1357	1357	1357	1
473	20250217	124200	25749434	1360	1360	1360	1360	313
474	20250217	124100	25323754	1360	1360	1360	1360	0
475	20250217	124000	25323754	1360	1360	1360	1360	1
476	20250217	123900	25322394	1355	1356	1356	1355	991
477	20250217	123800	23979588	1355	1355	1355	1355	0
478	20250217	123700	23979588	1355	1355	1355	1355	0
479	20250217	123600	23979588	1355	1355	1355	1355	0
480	20250217	123500	23979588	1355	1355	1355	1355	0
481	20250217	123400	23979588	1355	1355	1355	1355	0
482	20250217	123300	23979588	1355	1355	1355	1355	0
483	20250217	123200	23979588	1355	1355	1355	1355	0
484	20250217	123100	23979588	1355	1355	1355	1355	6
485	20250217	123000	23971458	1356	1356	1356	1356	0
486	20250217	122900	23971458	1356	1356	1356	1356	148
487	20250217	122800	23770770	1356	1356	1356	1356	371
488	20250217	122700	23267694	1356	1356	1356	1356	0
489	20250217	122600	23267694	1356	1356	1356	1356	0
490	20250217	122500	23267694	1356	1356	1356	1356	0
491	20250217	122400	23267694	1356	1356	1356	1356	0
492	20250217	122300	23267694	1356	1356	1356	1356	0
493	20250217	122200	23267694	1356	1356	1356	1356	0
494	20250217	122100	23267694	1356	1356	1356	1356	2
495	20250217	122000	23264982	1357	1357	1357	1357	0
496	20250217	121900	23264982	1357	1357	1357	1357	0
497	20250217	121800	23264982	1357	1357	1357	1357	0
498	20250217	121700	23264982	1357	1357	1357	1357	0
499	20250217	121600	23264982	1357	1357	1357	1357	0
500	20250217	121500	23264982	1357	1357	1357	1357	0
501	20250217	121400	23264982	1357	1357	1357	1357	0
502	20250217	121300	23264982	1357	1357	1357	1357	0
503	20250217	121200	23264982	1357	1357	1357	1357	0
504	20250217	121100	23264982	1357	1357	1357	1357	0
505	20250217	121000	23264982	1357	1357	1357	1357	0
506	20250217	120900	23264982	1357	1357	1357	1357	20
507	20250217	120800	23237842	1360	1360	1360	1360	0
508	20250217	120700	23237842	1360	1360	1360	1360	0
509	20250217	120600	23237842	1360	1360	1360	1360	0
510	20250217	120500	23237842	1360	1360	1360	1360	0
511	20250217	120400	23237842	1360	1358	1360	1358	332
512	20250217	120300	22786984	1358	1358	1358	1358	1
513	20250217	120200	22785626	1358	1360	1360	1358	2
514	20250217	120100	22782908	1360	1360	1360	1360	0
515	20250217	120000	22782908	1360	1360	1360	1360	1
516	20250217	115900	22781548	1358	1358	1358	1358	105
517	20250217	115800	22638958	1358	1358	1358	1358	0
518	20250217	115700	22638958	1358	1358	1358	1358	0
519	20250217	115600	22638958	1358	1358	1358	1358	0
520	20250217	115500	22638958	1358	1358	1358	1358	0
521	20250217	115400	22638958	1358	1358	1358	1358	0
522	20250217	115300	22638958	1358	1358	1358	1358	0
523	20250217	115200	22638958	1358	1358	1358	1358	0
524	20250217	115100	22638958	1358	1358	1358	1358	0
525	20250217	115000	22638958	1358	1358	1358	1358	0
526	20250217	114900	22638958	1358	1358	1358	1358	0
527	20250217	114800	22638958	1358	1358	1358	1358	0
528	20250217	114700	22638958	1358	1358	1358	1358	0
529	20250217	114600	22638958	1358	1358	1358	1358	0
530	20250217	114500	22638958	1358	1358	1358	1358	0
531	20250217	114400	22638958	1358	1358	1358	1358	0
532	20250217	114300	22638958	1358	1358	1358	1358	0
533	20250217	114200	22638958	1358	1358	1358	1358	0
534	20250217	114100	22638958	1358	1358	1358	1358	0
535	20250217	114000	22638958	1358	1358	1358	1358	0
536	20250217	113900	22638958	1358	1358	1358	1358	0
537	20250217	113800	22638958	1358	1358	1358	1358	0
538	20250217	113700	22638958	1358	1358	1358	1358	0
539	20250217	113600	22638958	1358	1358	1358	1358	0
540	20250217	113500	22638958	1358	1358	1358	1358	0
541	20250217	113400	22638958	1358	1358	1358	1358	10
542	20250217	113300	22625378	1355	1355	1355	1355	94
543	20250217	113200	22498008	1358	1358	1358	1358	1
544	20250217	113100	22496650	1355	1355	1355	1355	0
545	20250217	113000	22496650	1355	1355	1355	1355	277
546	20250217	112900	22121315	1358	1358	1358	1358	0
547	20250217	112800	22121315	1358	1358	1358	1358	10
548	20250217	112700	22107735	1358	1358	1358	1358	46
549	20250217	112600	22045267	1359	1359	1359	1359	96
550	20250217	112500	21914803	1359	1359	1359	1359	180
551	20250217	112400	21670183	1359	1359	1359	1359	8
552	20250217	112300	21659311	1359	1359	1359	1359	0
553	20250217	112200	21659311	1359	1359	1359	1359	86
554	20250217	112100	21542437	1359	1359	1359	1359	0
555	20250217	112000	21542437	1359	1359	1359	1359	1
556	20250217	111900	21541078	1358	1358	1358	1358	77
557	20250217	111800	21436512	1358	1358	1358	1358	0
558	20250217	111700	21436512	1358	1358	1358	1358	0
559	20250217	111600	21436512	1358	1355	1358	1355	3
560	20250217	111500	21432444	1355	1355	1355	1355	187
561	20250217	111400	21179059	1354	1354	1354	1354	0
562	20250217	111300	21179059	1354	1354	1354	1354	189
563	20250217	111200	20923153	1355	1356	1356	1355	303
564	20250217	111100	20512584	1356	1356	1356	1356	0
565	20250217	111000	20512584	1356	1356	1356	1356	0
566	20250217	110900	20512584	1356	1356	1356	1356	0
567	20250217	110800	20512584	1356	1356	1356	1356	0
568	20250217	110700	20512584	1356	1356	1356	1356	0
569	20250217	110600	20512584	1356	1355	1356	1355	147
570	20250217	110500	20313396	1356	1357	1358	1356	138
571	20250217	110400	20126255	1360	1360	1360	1360	0
572	20250217	110300	20126255	1360	1360	1360	1360	0
573	20250217	110200	20126255	1360	1360	1360	1360	0
574	20250217	110100	20126255	1360	1360	1360	1360	0
575	20250217	110000	20126255	1360	1360	1360	1360	0
576	20250217	105900	20126255	1360	1360	1360	1360	0
577	20250217	105800	20126255	1360	1360	1360	1360	0
578	20250217	105700	20126255	1360	1360	1360	1360	1
579	20250217	105600	20124895	1356	1356	1356	1356	0
580	20250217	105500	20124895	1356	1356	1356	1356	0
581	20250217	105400	20124895	1356	1356	1356	1356	0
582	20250217	105300	20124895	1356	1356	1356	1356	0
583	20250217	105200	20124895	1356	1356	1356	1356	1
584	20250217	105100	20123539	1361	1361	1361	1361	0
585	20250217	105000	20123539	1361	1356	1361	1356	179
586	20250217	104900	19880806	1360	1360	1360	1360	0
587	20250217	104800	19880806	1360	1360	1360	1360	0
588	20250217	104700	19880806	1360	1360	1360	1360	200
589	20250217	104600	19608806	1364	1364	1364	1364	0
590	20250217	104500	19608806	1364	1355	1364	1355	431
591	20250217	104400	19024050	1367	1367	1367	1367	0
592	20250217	104300	19024050	1367	1356	1367	1356	3282
593	20250217	104200	14573647	1305	1305	1305	1305	0
594	20250217	104100	14573647	1305	1382	1382	1305	8219
595	20250217	104000	3516985	1384	1387	1387	1384	520
596	20250217	103900	2795775	1389	1389	1389	1389	0
597	20250217	103800	2795775	1389	1389	1389	1389	0
598	20250217	103700	2795775	1389	1389	1389	1389	0
599	20250217	103600	2795775	1389	1389	1389	1389	0
600	20250217	103500	2795775	1389	1389	1389	1389	0
601	20250217	103400	2795775	1389	1389	1389	1389	0
602	20250217	103300	2795775	1389	1389	1389	1389	0
603	20250217	103200	2795775	1389	1389	1389	1389	0
604	20250217	103100	2795775	1389	1389	1389	1389	0
605	20250217	103000	2795775	1389	1389	1389	1389	1
606	20250217	102900	2794386	1380	1380	1380	1380	0
607	20250217	102800	2794386	1380	1380	1380	1380	0
608	20250217	102700	2794386	1380	1380	1380	1380	0
609	20250217	102600	2794386	1380	1380	1380	1380	0
610	20250217	102500	2794386	1380	1380	1380	1380	0
611	20250217	102400	2794386	1380	1380	1380	1380	0
612	20250217	102300	2794386	1380	1380	1380	1380	0
613	20250217	102200	2794386	1380	1380	1380	1380	24
614	20250217	102100	2761266	1393	1393	1393	1393	25
615	20250217	102000	2726441	1393	1393	1393	1393	0
616	20250217	101900	2726441	1393	1393	1393	1393	0
617	20250217	101800	2726441	1393	1393	1393	1393	0
618	20250217	101700	2726441	1393	1393	1393	1393	0
619	20250217	101600	2726441	1393	1393	1393	1393	0
620	20250217	101500	2726441	1393	1393	1393	1393	0
621	20250217	101400	2726441	1393	1393	1393	1393	0
622	20250217	101300	2726441	1393	1393	1393	1393	0
623	20250217	101200	2726441	1393	1393	1393	1393	1
624	20250217	101100	2725048	1393	1393	1393	1393	0
625	20250217	101000	2725048	1393	1393	1393	1393	0
626	20250217	100900	2725048	1393	1393	1393	1393	0
627	20250217	100800	2725048	1393	1393	1393	1393	0
628	20250217	100700	2725048	1393	1393	1393	1393	0
629	20250217	100600	2725048	1393	1393	1393	1393	0
630	20250217	100500	2725048	1393	1393	1393	1393	0
631	20250217	100400	2725048	1393	1393	1393	1393	0
632	20250217	100300	2725048	1393	1393	1393	1393	0
633	20250217	100200	2725048	1393	1393	1393	1393	0
634	20250217	100100	2725048	1393	1393	1393	1393	0
635	20250217	100000	2725048	1393	1393	1393	1393	0
636	20250217	095900	2725048	1393	1393	1393	1393	0
637	20250217	095800	2725048	1393	1393	1393	1393	0
638	20250217	095700	2725048	1393	1393	1393	1393	0
639	20250217	095600	2725048	1393	1393	1393	1393	1
640	20250217	095500	2723655	1393	1393	1393	1393	0
641	20250217	095400	2723655	1393	1393	1393	1393	0
642	20250217	095300	2723655	1393	1393	1393	1393	0
643	20250217	095200	2723655	1393	1393	1393	1393	1
644	20250217	095100	2722262	1393	1393	1393	1393	0
645	20250217	095000	2722262	1393	1393	1393	1393	0
646	20250217	094900	2722262	1393	1393	1393	1393	0
647	20250217	094800	2722262	1393	1393	1393	1393	0
648	20250217	094700	2722262	1393	1393	1393	1393	0
649	20250217	094600	2722262	1393	1393	1393	1393	5
650	20250217	094500	2715297	1393	1393	1393	1393	0
651	20250217	094400	2715297	1393	1393	1393	1393	0
652	20250217	094300	2715297	1393	1393	1393	1393	0
653	20250217	094200	2715297	1393	1393	1393	1393	0
654	20250217	094100	2715297	1393	1393	1393	1393	5
655	20250217	094000	2708332	1393	1393	1393	1393	1
656	20250217	093900	2706939	1380	1380	1380	1380	0
657	20250217	093800	2706939	1380	1380	1380	1380	0
658	20250217	093700	2706939	1380	1380	1380	1380	0
659	20250217	093600	2706939	1380	1380	1380	1380	0
660	20250217	093500	2706939	1380	1380	1380	1380	90
661	20250217	093400	2582739	1388	1388	1388	1388	0
662	20250217	093300	2582739	1388	1380	1388	1380	509
663	20250217	093200	1880247	1380	1380	1380	1380	198
664	20250217	093100	1607007	1394	1394	1394	1394	0
665	20250217	093000	1607007	1394	1394	1394	1394	0
666	20250217	092900	1607007	1394	1394	1394	1394	0
667	20250217	092800	1607007	1394	1394	1394	1394	0
668	20250217	092700	1607007	1394	1394	1394	1394	0
669	20250217	092600	1607007	1394	1394	1394	1394	0
670	20250217	092500	1607007	1394	1394	1394	1394	1
671	20250217	092400	1605613	1380	1380	1380	1380	0
672	20250217	092300	1605613	1380	1380	1380	1380	0
673	20250217	092200	1605613	1380	1380	1380	1380	0
674	20250217	092100	1605613	1380	1380	1380	1380	0
675	20250217	092000	1605613	1380	1380	1380	1380	0
676	20250217	091900	1605613	1380	1380	1380	1380	0
677	20250217	091800	1605613	1380	1380	1380	1380	0
678	20250217	091700	1605613	1380	1380	1380	1380	0
679	20250217	091600	1605613	1380	1380	1380	1380	0
680	20250217	091500	1605613	1380	1380	1380	1380	1000
681	20250217	091400	225613	1396	1396	1396	1396	0
682	20250217	091300	225613	1396	1396	1396	1396	2
683	20250217	091200	222821	1367	1367	1367	1367	0
684	20250217	091100	222821	1367	1367	1367	1367	0
685	20250217	091000	222821	1367	1367	1367	1367	0
686	20250217	090900	222821	1367	1367	1367	1367	0
687	20250217	090800	222821	1367	1367	1367	1367	0
688	20250217	090700	222821	1367	1367	1367	1367	0
689	20250217	090600	222821	1367	1367	1367	1367	0
690	20250217	090500	222821	1367	1367	1367	1367	0
691	20250217	090400	222821	1367	1367	1367	1367	0
692	20250217	090300	222821	1367	1367	1367	1367	0
693	20250217	090200	222821	1367	1367	1367	1367	0
694	20250217	090100	222821	1367	1367	1367	1367	0
695	20250217	090000	222821	1367	1367	1367	1367	163