KissMeData/291810/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	211000	24547039	1930	1930	1930	1930	3
3	20250217	210900	24547039	1930	1930	1930	1930	0
4	20250217	210800	24547039	1930	1930	1930	1930	0
5	20250217	210700	24547039	1930	1930	1930	1930	0
6	20250217	210600	24547039	1930	1930	1930	1930	0
7	20250217	210500	24547039	1930	1930	1930	1930	0
8	20250217	210400	24547039	1930	1930	1930	1930	0
9	20250217	210300	24547039	1930	1930	1930	1930	0
10	20250217	210200	24547039	1930	1930	1930	1930	0
11	20250217	210100	24547039	1930	1930	1930	1930	0
12	20250217	210000	24547039	1930	1930	1930	1930	0
13	20250217	205900	24547039	1930	1930	1930	1930	0
14	20250217	205800	24547039	1930	1930	1930	1930	0
15	20250217	205700	24547039	1930	1930	1930	1930	0
16	20250217	205600	24547039	1930	1930	1930	1930	0
17	20250217	205500	24547039	1930	1930	1930	1930	0
18	20250217	205400	24547039	1930	1930	1930	1930	0
19	20250217	205300	24547039	1930	1930	1930	1930	0
20	20250217	205200	24547039	1930	1930	1930	1930	0
21	20250217	205100	24547039	1930	1930	1930	1930	0
22	20250217	205000	24547039	1930	1930	1930	1930	0
23	20250217	204900	24547039	1930	1930	1930	1930	0
24	20250217	204800	24547039	1930	1930	1930	1930	0
25	20250217	204700	24547039	1930	1930	1930	1930	0
26	20250217	204600	24547039	1930	1930	1930	1930	0
27	20250217	204500	24547039	1930	1930	1930	1930	0
28	20250217	204400	24547039	1930	1930	1930	1930	0
29	20250217	204300	24547039	1930	1930	1930	1930	0
30	20250217	204200	24547039	1930	1930	1930	1930	0
31	20250217	204100	24547039	1930	1930	1930	1930	0
32	20250217	204000	24547039	1930	1930	1930	1930	3
33	20250217	203900	24547039	1930	1930	1930	1930	0
34	20250217	203800	24547039	1930	1930	1930	1930	0
35	20250217	203700	24547039	1930	1930	1930	1930	0
36	20250217	203600	24547039	1930	1930	1930	1930	0
37	20250217	203500	24547039	1930	1930	1930	1930	0
38	20250217	203400	24547039	1930	1930	1930	1930	0
39	20250217	203300	24547039	1930	1930	1930	1930	0
40	20250217	203200	24547039	1930	1930	1930	1930	0
41	20250217	203100	24547039	1930	1930	1930	1930	0
42	20250217	203000	24547039	1930	1930	1930	1930	0
43	20250217	202900	24547039	1930	1930	1930	1930	0
44	20250217	202800	24547039	1930	1930	1930	1930	0
45	20250217	202700	24547039	1930	1930	1930	1930	0
46	20250217	202600	24547039	1930	1930	1930	1930	0
47	20250217	202500	24547039	1930	1930	1930	1930	0
48	20250217	202400	24547039	1930	1930	1930	1930	0
49	20250217	202300	24547039	1930	1930	1930	1930	0
50	20250217	202200	24547039	1930	1930	1930	1930	0
51	20250217	202100	24547039	1930	1930	1930	1930	0
52	20250217	202000	24547039	1930	1930	1930	1930	0
53	20250217	201900	24547039	1930	1930	1930	1930	0
54	20250217	201800	24547039	1930	1930	1930	1930	0
55	20250217	201700	24547039	1930	1930	1930	1930	0
56	20250217	201600	24547039	1930	1930	1930	1930	0
57	20250217	201500	24547039	1930	1930	1930	1930	0
58	20250217	201400	24547039	1930	1930	1930	1930	0
59	20250217	201300	24547039	1930	1930	1930	1930	0
60	20250217	201200	24547039	1930	1930	1930	1930	0
61	20250217	201100	24547039	1930	1930	1930	1930	0
62	20250217	201000	24547039	1930	1930	1930	1930	3
63	20250217	200900	24547039	1930	1930	1930	1930	0
64	20250217	200800	24547039	1930	1930	1930	1930	0
65	20250217	200700	24547039	1930	1930	1930	1930	0
66	20250217	200600	24547039	1930	1930	1930	1930	0
67	20250217	200500	24547039	1930	1930	1930	1930	0
68	20250217	200400	24547039	1930	1930	1930	1930	0
69	20250217	200300	24547039	1930	1930	1930	1930	0
70	20250217	200200	24547039	1930	1930	1930	1930	0
71	20250217	200100	24547039	1930	1930	1930	1930	0
72	20250217	200000	24547039	1930	1930	1930	1930	0
73	20250217	195900	24547039	1930	1930	1930	1930	0
74	20250217	195800	24547039	1930	1930	1930	1930	0
75	20250217	195700	24547039	1930	1930	1930	1930	0
76	20250217	195600	24547039	1930	1930	1930	1930	0
77	20250217	195500	24547039	1930	1930	1930	1930	0
78	20250217	195400	24547039	1930	1930	1930	1930	0
79	20250217	195300	24547039	1930	1930	1930	1930	0
80	20250217	195200	24547039	1930	1930	1930	1930	0
81	20250217	195100	24547039	1930	1930	1930	1930	0
82	20250217	195000	24547039	1930	1930	1930	1930	0
83	20250217	194900	24547039	1930	1930	1930	1930	0
84	20250217	194800	24547039	1930	1930	1930	1930	0
85	20250217	194700	24547039	1930	1930	1930	1930	0
86	20250217	194600	24547039	1930	1930	1930	1930	0
87	20250217	194500	24547039	1930	1930	1930	1930	0
88	20250217	194400	24547039	1930	1930	1930	1930	0
89	20250217	194300	24547039	1930	1930	1930	1930	0
90	20250217	194200	24547039	1930	1930	1930	1930	0
91	20250217	194100	24547039	1930	1930	1930	1930	0
92	20250217	194000	24547039	1930	1930	1930	1930	3
93	20250217	193900	24547039	1930	1930	1930	1930	0
94	20250217	193800	24547039	1930	1930	1930	1930	0
95	20250217	193700	24547039	1930	1930	1930	1930	0
96	20250217	193600	24547039	1930	1930	1930	1930	0
97	20250217	193500	24547039	1930	1930	1930	1930	0
98	20250217	193400	24547039	1930	1930	1930	1930	0
99	20250217	193300	24547039	1930	1930	1930	1930	0
100	20250217	193200	24547039	1930	1930	1930	1930	0
101	20250217	193100	24547039	1930	1930	1930	1930	0
102	20250217	193000	24547039	1930	1930	1930	1930	0
103	20250217	192900	24547039	1930	1930	1930	1930	0
104	20250217	192800	24547039	1930	1930	1930	1930	0
105	20250217	192700	24547039	1930	1930	1930	1930	0
106	20250217	192600	24547039	1930	1930	1930	1930	0
107	20250217	192500	24547039	1930	1930	1930	1930	0
108	20250217	192400	24547039	1930	1930	1930	1930	0
109	20250217	192300	24547039	1930	1930	1930	1930	0
110	20250217	192200	24547039	1930	1930	1930	1930	0
111	20250217	192100	24547039	1930	1930	1930	1930	0
112	20250217	192000	24547039	1930	1930	1930	1930	0
113	20250217	191900	24547039	1930	1930	1930	1930	0
114	20250217	191800	24547039	1930	1930	1930	1930	0
115	20250217	191700	24547039	1930	1930	1930	1930	0
116	20250217	191600	24547039	1930	1930	1930	1930	0
117	20250217	191500	24547039	1930	1930	1930	1930	0
118	20250217	191400	24547039	1930	1930	1930	1930	0
119	20250217	191300	24547039	1930	1930	1930	1930	0
120	20250217	191200	24547039	1930	1930	1930	1930	0
121	20250217	191100	24547039	1930	1930	1930	1930	0
122	20250217	191000	24547039	1930	1930	1930	1930	3
123	20250217	190900	24547039	1930	1930	1930	1930	0
124	20250217	190800	24547039	1930	1930	1930	1930	0
125	20250217	190700	24547039	1930	1930	1930	1930	0
126	20250217	190600	24547039	1930	1930	1930	1930	0
127	20250217	190500	24547039	1930	1930	1930	1930	0
128	20250217	190400	24547039	1930	1930	1930	1930	0
129	20250217	190300	24547039	1930	1930	1930	1930	0
130	20250217	190200	24547039	1930	1930	1930	1930	0
131	20250217	190100	24547039	1930	1930	1930	1930	0
132	20250217	190000	24547039	1930	1930	1930	1930	0
133	20250217	185900	24547039	1930	1930	1930	1930	0
134	20250217	185800	24547039	1930	1930	1930	1930	0
135	20250217	185700	24547039	1930	1930	1930	1930	0
136	20250217	185600	24547039	1930	1930	1930	1930	0
137	20250217	185500	24547039	1930	1930	1930	1930	0
138	20250217	185400	24547039	1930	1930	1930	1930	0
139	20250217	185300	24547039	1930	1930	1930	1930	0
140	20250217	185200	24547039	1930	1930	1930	1930	0
141	20250217	185100	24547039	1930	1930	1930	1930	0
142	20250217	185000	24547039	1930	1930	1930	1930	0
143	20250217	184900	24547039	1930	1930	1930	1930	0
144	20250217	184800	24547039	1930	1930	1930	1930	0
145	20250217	184700	24547039	1930	1930	1930	1930	0
146	20250217	184600	24547039	1930	1930	1930	1930	0
147	20250217	184500	24547039	1930	1930	1930	1930	0
148	20250217	184400	24547039	1930	1930	1930	1930	0
149	20250217	184300	24547039	1930	1930	1930	1930	0
150	20250217	184200	24547039	1930	1930	1930	1930	0
151	20250217	184100	24547039	1930	1930	1930	1930	0
152	20250217	184000	24547039	1930	1930	1930	1930	3
153	20250217	183900	24547039	1930	1930	1930	1930	0
154	20250217	183800	24547039	1930	1930	1930	1930	0
155	20250217	183700	24547039	1930	1930	1930	1930	0
156	20250217	183600	24547039	1930	1930	1930	1930	0
157	20250217	183500	24547039	1930	1930	1930	1930	0
158	20250217	183400	24547039	1930	1930	1930	1930	0
159	20250217	183300	24547039	1930	1930	1930	1930	0
160	20250217	183200	24547039	1930	1930	1930	1930	0
161	20250217	183100	24547039	1930	1930	1930	1930	0
162	20250217	183000	24547039	1930	1930	1930	1930	0
163	20250217	182900	24547039	1930	1930	1930	1930	0
164	20250217	182800	24547039	1930	1930	1930	1930	0
165	20250217	182700	24547039	1930	1930	1930	1930	0
166	20250217	182600	24547039	1930	1930	1930	1930	0
167	20250217	182500	24547039	1930	1930	1930	1930	0
168	20250217	182400	24547039	1930	1930	1930	1930	0
169	20250217	182300	24547039	1930	1930	1930	1930	0
170	20250217	182200	24547039	1930	1930	1930	1930	0
171	20250217	182100	24547039	1930	1930	1930	1930	0
172	20250217	182000	24547039	1930	1930	1930	1930	0
173	20250217	181900	24547039	1930	1930	1930	1930	0
174	20250217	181800	24547039	1930	1930	1930	1930	0
175	20250217	181700	24547039	1930	1930	1930	1930	0
176	20250217	181600	24547039	1930	1930	1930	1930	0
177	20250217	181500	24547039	1930	1930	1930	1930	0
178	20250217	181400	24547039	1930	1930	1930	1930	0
179	20250217	181300	24547039	1930	1930	1930	1930	0
180	20250217	181200	24547039	1930	1930	1930	1930	0
181	20250217	181100	24547039	1930	1930	1930	1930	0
182	20250217	181000	24547039	1930	1930	1930	1930	3
183	20250217	180900	24547039	1930	1930	1930	1930	0
184	20250217	180800	24547039	1930	1930	1930	1930	0
185	20250217	180700	24547039	1930	1930	1930	1930	0
186	20250217	180600	24547039	1930	1930	1930	1930	0
187	20250217	180500	24547039	1930	1930	1930	1930	0
188	20250217	180400	24547039	1930	1930	1930	1930	0
189	20250217	180300	24547039	1930	1930	1930	1930	0
190	20250217	180200	24547039	1930	1930	1930	1930	0
191	20250217	180100	24547039	1930	1930	1930	1930	0
192	20250217	180000	24547039	1930	1930	1930	1930	0
193	20250217	175900	24547039	1930	1930	1930	1930	0
194	20250217	175800	24547039	1930	1930	1930	1930	0
195	20250217	175700	24547039	1930	1930	1930	1930	0
196	20250217	175600	24547039	1930	1930	1930	1930	0
197	20250217	175500	24547039	1930	1930	1930	1930	0
198	20250217	175400	24547039	1930	1930	1930	1930	0
199	20250217	175300	24547039	1930	1930	1930	1930	0
200	20250217	175200	24547039	1930	1930	1930	1930	0
201	20250217	175100	24547039	1930	1930	1930	1930	0
202	20250217	175000	24547039	1930	1930	1930	1930	0
203	20250217	174900	24547039	1930	1930	1930	1930	0
204	20250217	174800	24547039	1930	1930	1930	1930	0
205	20250217	174700	24547039	1930	1930	1930	1930	0
206	20250217	174600	24547039	1930	1930	1930	1930	0
207	20250217	174500	24547039	1930	1930	1930	1930	0
208	20250217	174400	24547039	1930	1930	1930	1930	0
209	20250217	174300	24547039	1930	1930	1930	1930	0
210	20250217	174200	24547039	1930	1930	1930	1930	0
211	20250217	174100	24547039	1930	1930	1930	1930	0
212	20250217	174000	24547039	1930	1930	1930	1930	3
213	20250217	173900	24547039	1930	1930	1930	1930	0
214	20250217	173800	24547039	1930	1930	1930	1930	0
215	20250217	173700	24547039	1930	1930	1930	1930	0
216	20250217	173600	24547039	1930	1930	1930	1930	0
217	20250217	173500	24547039	1930	1930	1930	1930	0
218	20250217	173400	24547039	1930	1930	1930	1930	0
219	20250217	173300	24547039	1930	1930	1930	1930	0
220	20250217	173200	24547039	1930	1930	1930	1930	0
221	20250217	173100	24547039	1930	1930	1930	1930	0
222	20250217	173000	24547039	1930	1930	1930	1930	0
223	20250217	172900	24547039	1930	1930	1930	1930	0
224	20250217	172800	24547039	1930	1930	1930	1930	0
225	20250217	172700	24547039	1930	1930	1930	1930	0
226	20250217	172600	24547039	1930	1930	1930	1930	0
227	20250217	172500	24547039	1930	1930	1930	1930	0
228	20250217	172400	24547039	1930	1930	1930	1930	0
229	20250217	172300	24547039	1930	1930	1930	1930	0
230	20250217	172200	24547039	1930	1930	1930	1930	0
231	20250217	172100	24547039	1930	1930	1930	1930	0
232	20250217	172000	24547039	1930	1930	1930	1930	0
233	20250217	171900	24547039	1930	1930	1930	1930	0
234	20250217	171800	24547039	1930	1930	1930	1930	0
235	20250217	171700	24547039	1930	1930	1930	1930	0
236	20250217	171600	24547039	1930	1930	1930	1930	0
237	20250217	171500	24547039	1930	1930	1930	1930	0
238	20250217	171400	24547039	1930	1930	1930	1930	0
239	20250217	171300	24547039	1930	1930	1930	1930	0
240	20250217	171200	24547039	1930	1930	1930	1930	0
241	20250217	171100	24547039	1930	1930	1930	1930	0
242	20250217	171000	24547039	1930	1930	1930	1930	3
243	20250217	170900	24547039	1930	1930	1930	1930	0
244	20250217	170800	24547039	1930	1930	1930	1930	0
245	20250217	170700	24547039	1930	1930	1930	1930	0
246	20250217	170600	24547039	1930	1930	1930	1930	0
247	20250217	170500	24547039	1930	1930	1930	1930	0
248	20250217	170400	24547039	1930	1930	1930	1930	0
249	20250217	170300	24547039	1930	1930	1930	1930	0
250	20250217	170200	24547039	1930	1930	1930	1930	0
251	20250217	170100	24547039	1930	1930	1930	1930	0
252	20250217	170000	24547039	1930	1930	1930	1930	0
253	20250217	165900	24547039	1930	1930	1930	1930	0
254	20250217	165800	24547039	1930	1930	1930	1930	0
255	20250217	165700	24547039	1930	1930	1930	1930	0
256	20250217	165600	24547039	1930	1930	1930	1930	0
257	20250217	165500	24547039	1930	1930	1930	1930	0
258	20250217	165400	24547039	1930	1930	1930	1930	0
259	20250217	165300	24547039	1930	1930	1930	1930	0
260	20250217	165200	24547039	1930	1930	1930	1930	0
261	20250217	165100	24547039	1930	1930	1930	1930	0
262	20250217	165000	24547039	1930	1930	1930	1930	0
263	20250217	164900	24547039	1930	1930	1930	1930	0
264	20250217	164800	24547039	1930	1930	1930	1930	0
265	20250217	164700	24547039	1930	1930	1930	1930	0
266	20250217	164600	24547039	1930	1930	1930	1930	0
267	20250217	164500	24547039	1930	1930	1930	1930	0
268	20250217	164400	24547039	1930	1930	1930	1930	0
269	20250217	164300	24547039	1930	1930	1930	1930	0
270	20250217	164200	24547039	1930	1930	1930	1930	0
271	20250217	164100	24547039	1930	1930	1930	1930	0
272	20250217	164000	24547039	1930	1930	1930	1930	3
273	20250217	163900	24547039	1930	1930	1930	1930	0
274	20250217	163800	24547039	1930	1930	1930	1930	0
275	20250217	163700	24547039	1930	1930	1930	1930	0
276	20250217	163600	24547039	1930	1930	1930	1930	0
277	20250217	163500	24547039	1930	1930	1930	1930	0
278	20250217	163400	24547039	1930	1930	1930	1930	0
279	20250217	163300	24547039	1930	1930	1930	1930	0
280	20250217	163200	24547039	1930	1930	1930	1930	0
281	20250217	163100	24547039	1930	1930	1930	1930	0
282	20250217	163000	24547039	1930	1930	1930	1930	0
283	20250217	162900	24547039	1930	1930	1930	1930	0
284	20250217	162800	24547039	1930	1930	1930	1930	0
285	20250217	162700	24547039	1930	1930	1930	1930	0
286	20250217	162600	24547039	1930	1930	1930	1930	0
287	20250217	162500	24547039	1930	1930	1930	1930	0
288	20250217	162400	24547039	1930	1930	1930	1930	0
289	20250217	162300	24547039	1930	1930	1930	1930	0
290	20250217	162200	24547039	1930	1930	1930	1930	0
291	20250217	162100	24547039	1930	1930	1930	1930	0
292	20250217	162000	24547039	1930	1930	1930	1930	0
293	20250217	161900	24547039	1930	1930	1930	1930	0
294	20250217	161800	24547039	1930	1930	1930	1930	0
295	20250217	161700	24547039	1930	1930	1930	1930	0
296	20250217	161600	24547039	1930	1930	1930	1930	0
297	20250217	161500	24547039	1930	1930	1930	1930	0
298	20250217	161400	24547039	1930	1930	1930	1930	0
299	20250217	161300	24547039	1930	1930	1930	1930	0
300	20250217	161200	24547039	1930	1930	1930	1930	0
301	20250217	161100	24547039	1930	1930	1930	1930	0
302	20250217	161000	24547039	1930	1930	1930	1930	3
303	20250217	160900	24547039	1930	1930	1930	1930	0
304	20250217	160800	24547039	1930	1930	1930	1930	0
305	20250217	160700	24547039	1930	1930	1930	1930	0
306	20250217	160600	24547039	1930	1930	1930	1930	0
307	20250217	160500	24547039	1930	1930	1930	1930	0
308	20250217	160400	24547039	1930	1930	1930	1930	0
309	20250217	160300	24547039	1930	1930	1930	1930	0
310	20250217	160200	24547039	1930	1930	1930	1930	0
311	20250217	160100	24547039	1930	1930	1930	1930	0
312	20250217	160000	24547039	1930	1930	1930	1930	0
313	20250217	155900	24547039	1930	1930	1930	1930	0
314	20250217	155800	24547039	1930	1930	1930	1930	0
315	20250217	155700	24547039	1930	1930	1930	1930	0
316	20250217	155600	24547039	1930	1930	1930	1930	0
317	20250217	155500	24547039	1930	1930	1930	1930	0
318	20250217	155400	24547039	1930	1930	1930	1930	0
319	20250217	155300	24547039	1930	1930	1930	1930	0
320	20250217	155200	24547039	1930	1930	1930	1930	0
321	20250217	155100	24547039	1930	1930	1930	1930	0
322	20250217	155000	24547039	1930	1930	1930	1930	0
323	20250217	154900	24547039	1930	1930	1930	1930	0
324	20250217	154800	24547039	1930	1930	1930	1930	0
325	20250217	154700	24547039	1930	1930	1930	1930	0
326	20250217	154600	24547039	1930	1930	1930	1930	0
327	20250217	154500	24547039	1930	1930	1930	1930	0
328	20250217	154400	24547039	1930	1930	1930	1930	0
329	20250217	154300	24547039	1930	1930	1930	1930	0
330	20250217	154200	24547039	1930	1930	1930	1930	0
331	20250217	154100	24547039	1930	1930	1930	1930	0
332	20250217	154000	24547039	1930	1930	1930	1930	3
333	20250217	153900	24547039	1930	1930	1930	1930	0
334	20250217	153800	24547039	1930	1930	1930	1930	0
335	20250217	153700	24547039	1930	1930	1930	1930	0
336	20250217	153600	24547039	1930	1930	1930	1930	0
337	20250217	153500	24547039	1930	1930	1930	1930	0
338	20250217	153400	24547039	1930	1930	1930	1930	0
339	20250217	153300	24547039	1930	1930	1930	1930	0
340	20250217	153200	24547039	1930	1930	1930	1930	0
341	20250217	153100	24547039	1930	1930	1930	1930	0
342	20250217	153000	24547039	1930	1930	1930	1930	0
343	20250217	152900	24547039	1930	1930	1930	1930	0
344	20250217	152800	24547039	1930	1930	1930	1930	0
345	20250217	152700	24547039	1930	1930	1930	1930	0
346	20250217	152600	24547039	1930	1930	1930	1930	0
347	20250217	152500	24547039	1930	1930	1930	1930	0
348	20250217	152400	24547039	1930	1930	1930	1930	0
349	20250217	152300	24547039	1930	1930	1930	1930	0
350	20250217	152200	24547039	1930	1930	1930	1930	0
351	20250217	152100	24547039	1930	1930	1930	1930	0
352	20250217	152000	24547039	1930	1930	1930	1930	0
353	20250217	151900	24547039	1930	1930	1930	1930	3
354	20250217	151800	24541249	1930	1930	1930	1930	0
355	20250217	151700	24541249	1930	1930	1930	1930	0
356	20250217	151600	24541249	1930	1930	1930	1930	0
357	20250217	151500	24541249	1930	1930	1930	1930	0
358	20250217	151400	24541249	1930	1930	1930	1930	0
359	20250217	151300	24541249	1930	1930	1930	1930	0
360	20250217	151200	24541249	1930	1930	1930	1930	0
361	20250217	151100	24541249	1930	1930	1930	1930	0
362	20250217	151000	24541249	1930	1930	1930	1930	0
363	20250217	150900	24541249	1930	1930	1930	1930	0
364	20250217	150800	24541249	1930	1930	1930	1930	0
365	20250217	150700	24541249	1930	1930	1930	1930	0
366	20250217	150600	24541249	1930	1930	1930	1930	0
367	20250217	150500	24541249	1930	1930	1930	1930	0
368	20250217	150400	24541249	1930	1930	1930	1930	0
369	20250217	150300	24541249	1930	1930	1930	1930	0
370	20250217	150200	24541249	1930	1930	1930	1930	0
371	20250217	150100	24541249	1930	1930	1930	1930	0
372	20250217	150000	24541249	1930	1930	1930	1930	0
373	20250217	145900	24541249	1930	1930	1930	1930	0
374	20250217	145800	24541249	1930	1930	1930	1930	0
375	20250217	145700	24541249	1930	1930	1930	1930	0
376	20250217	145600	24541249	1930	1930	1930	1930	0
377	20250217	145500	24541249	1930	1930	1930	1930	0
378	20250217	145400	24541249	1930	1930	1930	1930	0
379	20250217	145300	24541249	1930	1930	1930	1930	0
380	20250217	145200	24541249	1930	1930	1930	1930	0
381	20250217	145100	24541249	1930	1930	1930	1930	0
382	20250217	145000	24541249	1930	1930	1930	1930	0
383	20250217	144900	24541249	1930	1930	1930	1930	0
384	20250217	144800	24541249	1930	1930	1930	1930	0
385	20250217	144700	24541249	1930	1930	1930	1930	0
386	20250217	144600	24541249	1930	1930	1930	1930	0
387	20250217	144500	24541249	1930	1930	1930	1930	0
388	20250217	144400	24541249	1930	1930	1930	1930	0
389	20250217	144300	24541249	1930	1930	1930	1930	0
390	20250217	144200	24541249	1930	1930	1930	1930	0
391	20250217	144100	24541249	1930	1930	1930	1930	0
392	20250217	144000	24541249	1930	1930	1930	1930	0
393	20250217	143900	24541249	1930	1930	1930	1930	0
394	20250217	143800	24541249	1930	1929	1930	1929	1055
395	20250217	143700	22505199	1920	1920	1920	1920	0
396	20250217	143600	22505199	1920	1920	1920	1920	0
397	20250217	143500	22505199	1920	1920	1920	1920	0
398	20250217	143400	22505199	1920	1920	1920	1920	0
399	20250217	143300	22505199	1920	1920	1920	1920	0
400	20250217	143200	22505199	1920	1920	1920	1920	0
401	20250217	143100	22505199	1920	1920	1920	1920	0
402	20250217	143000	22505199	1920	1920	1920	1920	0
403	20250217	142900	22505199	1920	1920	1920	1920	0
404	20250217	142800	22505199	1920	1920	1920	1920	0
405	20250217	142700	22505199	1920	1920	1920	1920	0
406	20250217	142600	22505199	1920	1920	1920	1920	0
407	20250217	142500	22505199	1920	1920	1920	1920	0
408	20250217	142400	22505199	1920	1920	1920	1920	0
409	20250217	142300	22505199	1920	1920	1920	1920	399
410	20250217	142200	21739119	1920	1920	1920	1920	0
411	20250217	142100	21739119	1920	1920	1920	1920	0
412	20250217	142000	21739119	1920	1920	1920	1920	500
413	20250217	141900	20779119	1919	1919	1919	1919	0
414	20250217	141800	20779119	1919	1919	1919	1919	0
415	20250217	141700	20779119	1919	1919	1919	1919	0
416	20250217	141600	20779119	1919	1919	1919	1919	0
417	20250217	141500	20779119	1919	1919	1919	1919	0
418	20250217	141400	20779119	1919	1919	1919	1919	0
419	20250217	141300	20779119	1919	1919	1919	1919	4
420	20250217	141200	20771443	1920	1920	1920	1920	0
421	20250217	141100	20771443	1920	1920	1920	1920	0
422	20250217	141000	20771443	1920	1920	1920	1920	0
423	20250217	140900	20771443	1920	1920	1920	1920	0
424	20250217	140800	20771443	1920	1920	1920	1920	0
425	20250217	140700	20771443	1920	1920	1920	1920	0
426	20250217	140600	20771443	1920	1920	1920	1920	0
427	20250217	140500	20771443	1920	1920	1920	1920	0
428	20250217	140400	20771443	1920	1920	1920	1920	0
429	20250217	140300	20771443	1920	1920	1920	1920	0
430	20250217	140200	20771443	1920	1920	1920	1920	0
431	20250217	140100	20771443	1920	1920	1920	1920	0
432	20250217	140000	20771443	1920	1920	1920	1920	0
433	20250217	135900	20771443	1920	1920	1920	1920	0
434	20250217	135800	20771443	1920	1920	1920	1920	290
435	20250217	135700	20214643	1930	1930	1930	1930	0
436	20250217	135600	20214643	1930	1930	1930	1930	0
437	20250217	135500	20214643	1930	1930	1930	1930	0
438	20250217	135400	20214643	1930	1930	1930	1930	0
439	20250217	135300	20214643	1930	1930	1930	1930	0
440	20250217	135200	20214643	1930	1930	1930	1930	0
441	20250217	135100	20214643	1930	1930	1930	1930	0
442	20250217	135000	20214643	1930	1930	1930	1930	0
443	20250217	134900	20214643	1930	1930	1930	1930	0
444	20250217	134800	20214643	1930	1930	1930	1930	0
445	20250217	134700	20214643	1930	1930	1930	1930	0
446	20250217	134600	20214643	1930	1930	1930	1930	0
447	20250217	134500	20214643	1930	1930	1930	1930	0
448	20250217	134400	20214643	1930	1930	1930	1930	0
449	20250217	134300	20214643	1930	1930	1930	1930	0
450	20250217	134200	20214643	1930	1930	1930	1930	0
451	20250217	134100	20214643	1930	1930	1930	1930	0
452	20250217	134000	20214643	1930	1930	1930	1930	0
453	20250217	133900	20214643	1930	1930	1930	1930	0
454	20250217	133800	20214643	1930	1930	1930	1930	0
455	20250217	133700	20214643	1930	1930	1930	1930	0
456	20250217	133600	20214643	1930	1930	1930	1930	0
457	20250217	133500	20214643	1930	1930	1930	1930	50
458	20250217	133400	20118143	1930	1930	1930	1930	0
459	20250217	133300	20118143	1930	1930	1930	1930	0
460	20250217	133200	20118143	1930	1930	1930	1930	0
461	20250217	133100	20118143	1930	1930	1930	1930	0
462	20250217	133000	20118143	1930	1930	1930	1930	0
463	20250217	132900	20118143	1930	1930	1930	1930	0
464	20250217	132800	20118143	1930	1930	1930	1930	0
465	20250217	132700	20118143	1930	1930	1930	1930	0
466	20250217	132600	20118143	1930	1930	1930	1930	0
467	20250217	132500	20118143	1930	1930	1930	1930	0
468	20250217	132400	20118143	1930	1930	1930	1930	267
469	20250217	132300	19602833	1930	1929	1930	1929	276
470	20250217	132200	19070161	1927	1927	1927	1927	7
471	20250217	132100	19056672	1926	1926	1926	1926	0
472	20250217	132000	19056672	1926	1926	1926	1926	0
473	20250217	131900	19056672	1926	1926	1926	1926	0
474	20250217	131800	19056672	1926	1926	1926	1926	0
475	20250217	131700	19056672	1926	1926	1926	1926	103
476	20250217	131600	18858294	1926	1926	1926	1926	0
477	20250217	131500	18858294	1926	1926	1926	1926	0
478	20250217	131400	18858294	1926	1926	1926	1926	0
479	20250217	131300	18858294	1926	1926	1926	1926	0
480	20250217	131200	18858294	1926	1926	1926	1926	0
481	20250217	131100	18858294	1926	1926	1926	1926	0
482	20250217	131000	18858294	1926	1926	1926	1926	0
483	20250217	130900	18858294	1926	1926	1926	1926	0
484	20250217	130800	18858294	1926	1926	1926	1926	0
485	20250217	130700	18858294	1926	1926	1926	1926	0
486	20250217	130600	18858294	1926	1926	1926	1926	0
487	20250217	130500	18858294	1926	1926	1926	1926	0
488	20250217	130400	18858294	1926	1926	1926	1926	0
489	20250217	130300	18858294	1926	1926	1926	1926	0
490	20250217	130200	18858294	1926	1926	1926	1926	0
491	20250217	130100	18858294	1926	1926	1926	1926	0
492	20250217	130000	18858294	1926	1926	1926	1926	0
493	20250217	125900	18858294	1926	1926	1926	1926	0
494	20250217	125800	18858294	1926	1926	1926	1926	0
495	20250217	125700	18858294	1926	1926	1926	1926	0
496	20250217	125600	18858294	1926	1926	1926	1926	0
497	20250217	125500	18858294	1926	1926	1926	1926	0
498	20250217	125400	18858294	1926	1926	1926	1926	0
499	20250217	125300	18858294	1926	1926	1926	1926	0
500	20250217	125200	18858294	1926	1926	1926	1926	0
501	20250217	125100	18858294	1926	1926	1926	1926	0
502	20250217	125000	18858294	1926	1926	1926	1926	0
503	20250217	124900	18858294	1926	1926	1926	1926	0
504	20250217	124800	18858294	1926	1926	1926	1926	0
505	20250217	124700	18858294	1926	1926	1926	1926	0
506	20250217	124600	18858294	1926	1926	1926	1926	2
507	20250217	124500	18854442	1926	1926	1926	1926	0
508	20250217	124400	18854442	1926	1926	1926	1926	0
509	20250217	124300	18854442	1926	1926	1926	1926	0
510	20250217	124200	18854442	1926	1926	1926	1926	0
511	20250217	124100	18854442	1926	1926	1926	1926	0
512	20250217	124000	18854442	1926	1926	1926	1926	0
513	20250217	123900	18854442	1926	1926	1926	1926	7
514	20250217	123800	18840960	1927	1927	1927	1927	2
515	20250217	123700	18837106	1926	1926	1926	1926	0
516	20250217	123600	18837106	1926	1926	1926	1926	0
517	20250217	123500	18837106	1926	1926	1926	1926	0
518	20250217	123400	18837106	1926	1926	1926	1926	0
519	20250217	123300	18837106	1926	1926	1926	1926	0
520	20250217	123200	18837106	1926	1926	1926	1926	0
521	20250217	123100	18837106	1926	1926	1926	1926	10
522	20250217	123000	18817846	1926	1926	1926	1926	3
523	20250217	122900	18812068	1926	1926	1926	1926	0
524	20250217	122800	18812068	1926	1926	1926	1926	0
525	20250217	122700	18812068	1926	1926	1926	1926	0
526	20250217	122600	18812068	1926	1926	1926	1926	0
527	20250217	122500	18812068	1926	1926	1926	1926	0
528	20250217	122400	18812068	1926	1926	1926	1926	0
529	20250217	122300	18812068	1926	1926	1926	1926	3
530	20250217	122200	18806290	1927	1927	1927	1927	0
531	20250217	122100	18806290	1927	1927	1927	1927	11
532	20250217	122000	18785093	1927	1927	1927	1927	0
533	20250217	121900	18785093	1927	1927	1927	1927	0
534	20250217	121800	18785093	1927	1927	1927	1927	0
535	20250217	121700	18785093	1927	1927	1927	1927	0
536	20250217	121600	18785093	1927	1927	1927	1927	0
537	20250217	121500	18785093	1927	1927	1927	1927	0
538	20250217	121400	18785093	1927	1927	1927	1927	0
539	20250217	121300	18785093	1927	1927	1927	1927	0
540	20250217	121200	18785093	1927	1927	1927	1927	0
541	20250217	121100	18785093	1927	1927	1927	1927	400
542	20250217	121000	18014293	1927	1930	1930	1927	202
543	20250217	120900	17624445	1930	1930	1930	1930	0
544	20250217	120800	17624445	1930	1930	1930	1930	6
545	20250217	120700	17612865	1930	1930	1930	1930	0
546	20250217	120600	17612865	1930	1930	1930	1930	0
547	20250217	120500	17612865	1930	1930	1930	1930	0
548	20250217	120400	17612865	1930	1930	1930	1930	0
549	20250217	120300	17612865	1930	1930	1930	1930	0
550	20250217	120200	17612865	1930	1930	1930	1930	0
551	20250217	120100	17612865	1930	1930	1930	1930	0
552	20250217	120000	17612865	1930	1930	1930	1930	100
553	20250217	115900	17419865	1930	1930	1930	1930	0
554	20250217	115800	17419865	1930	1930	1930	1930	0
555	20250217	115700	17419865	1930	1930	1930	1930	0
556	20250217	115600	17419865	1930	1930	1930	1930	0
557	20250217	115500	17419865	1930	1930	1930	1930	0
558	20250217	115400	17419865	1930	1930	1930	1930	0
559	20250217	115300	17419865	1930	1930	1930	1930	0
560	20250217	115200	17419865	1930	1930	1930	1930	0
561	20250217	115100	17419865	1930	1930	1930	1930	0
562	20250217	115000	17419865	1930	1930	1930	1930	0
563	20250217	114900	17419865	1930	1930	1930	1930	0
564	20250217	114800	17419865	1930	1930	1930	1930	0
565	20250217	114700	17419865	1930	1931	1931	1930	150
566	20250217	114600	17130233	1931	1932	1932	1931	280
567	20250217	114500	16589303	1936	1936	1936	1936	0
568	20250217	114400	16589303	1936	1936	1936	1936	0
569	20250217	114300	16589303	1936	1936	1936	1936	0
570	20250217	114200	16589303	1936	1936	1936	1936	0
571	20250217	114100	16589303	1936	1936	1936	1936	51
572	20250217	114000	16490567	1936	1936	1936	1936	0
573	20250217	113900	16490567	1936	1936	1936	1936	0
574	20250217	113800	16490567	1936	1936	1936	1936	0
575	20250217	113700	16490567	1936	1936	1936	1936	0
576	20250217	113600	16490567	1936	1936	1936	1936	0
577	20250217	113500	16490567	1936	1936	1936	1936	0
578	20250217	113400	16490567	1936	1936	1936	1936	51
579	20250217	113300	16391831	1936	1936	1936	1936	0
580	20250217	113200	16391831	1936	1936	1936	1936	0
581	20250217	113100	16391831	1936	1936	1936	1936	0
582	20250217	113000	16391831	1936	1936	1936	1936	0
583	20250217	112900	16391831	1936	1936	1936	1936	0
584	20250217	112800	16391831	1936	1936	1936	1936	0
585	20250217	112700	16391831	1936	1936	1936	1936	0
586	20250217	112600	16391831	1936	1936	1936	1936	51
587	20250217	112500	16293095	1936	1936	1936	1936	0
588	20250217	112400	16293095	1936	1936	1936	1936	0
589	20250217	112300	16293095	1936	1936	1936	1936	0
590	20250217	112200	16293095	1936	1936	1936	1936	0
591	20250217	112100	16293095	1936	1936	1936	1936	0
592	20250217	112000	16293095	1936	1936	1936	1936	0
593	20250217	111900	16293095	1936	1936	1936	1936	0
594	20250217	111800	16293095	1936	1936	1936	1936	51
595	20250217	111700	16194359	1936	1936	1936	1936	3
596	20250217	111600	16188551	1936	1936	1936	1936	3
597	20250217	111500	16182743	1931	1931	1931	1931	0
598	20250217	111400	16182743	1931	1931	1931	1931	0
599	20250217	111300	16182743	1931	1931	1931	1931	0
600	20250217	111200	16182743	1931	1931	1931	1931	20
601	20250217	111100	16144123	1936	1936	1936	1936	0
602	20250217	111000	16144123	1936	1936	1936	1936	0
603	20250217	110900	16144123	1936	1936	1936	1936	0
604	20250217	110800	16144123	1936	1936	1936	1936	0
605	20250217	110700	16144123	1936	1936	1936	1936	0
606	20250217	110600	16144123	1936	1936	1936	1936	0
607	20250217	110500	16144123	1936	1936	1936	1936	1057
608	20250217	110400	14097771	1936	1936	1936	1936	1034
609	20250217	110300	12095947	1936	1936	1936	1936	0
610	20250217	110200	12095947	1936	1936	1936	1936	0
611	20250217	110100	12095947	1936	1936	1936	1936	0
612	20250217	110000	12095947	1936	1936	1936	1936	0
613	20250217	105900	12095947	1936	1936	1936	1936	0
614	20250217	105800	12095947	1936	1936	1936	1936	0
615	20250217	105700	12095947	1936	1936	1936	1936	0
616	20250217	105600	12095947	1936	1936	1936	1936	0
617	20250217	105500	12095947	1936	1936	1936	1936	0
618	20250217	105400	12095947	1936	1936	1936	1936	0
619	20250217	105300	12095947	1936	1936	1936	1936	100
620	20250217	105200	11902347	1936	1936	1936	1936	0
621	20250217	105100	11902347	1936	1936	1936	1936	0
622	20250217	105000	11902347	1936	1936	1936	1936	51
623	20250217	104900	11803611	1930	1930	1930	1930	0
624	20250217	104800	11803611	1930	1930	1930	1930	0
625	20250217	104700	11803611	1930	1930	1930	1930	0
626	20250217	104600	11803611	1930	1930	1930	1930	0
627	20250217	104500	11803611	1930	1930	1930	1930	0
628	20250217	104400	11803611	1930	1930	1930	1930	0
629	20250217	104300	11803611	1930	1935	1935	1930	1228
630	20250217	104200	9427921	1935	1935	1935	1935	76
631	20250217	104100	9280861	1936	1936	1936	1936	3
632	20250217	104000	9275053	1935	1934	1935	1934	465
633	20250217	103900	8375316	1935	1935	1935	1935	0
634	20250217	103800	8375316	1935	1935	1935	1935	0
635	20250217	103700	8375316	1935	1935	1935	1935	0
636	20250217	103600	8375316	1935	1935	1935	1935	52
637	20250217	103500	8274696	1936	1936	1936	1936	0
638	20250217	103400	8274696	1936	1936	1936	1936	0
639	20250217	103300	8274696	1936	1936	1936	1936	167
640	20250217	103200	7951384	1936	1936	1936	1936	0
641	20250217	103100	7951384	1936	1936	1936	1936	0
642	20250217	103000	7951384	1936	1936	1936	1936	0
643	20250217	102900	7951384	1936	1936	1936	1936	0
644	20250217	102800	7951384	1936	1936	1936	1936	0
645	20250217	102700	7951384	1936	1936	1936	1936	0
646	20250217	102600	7951384	1936	1936	1936	1936	0
647	20250217	102500	7951384	1936	1936	1936	1936	0
648	20250217	102400	7951384	1936	1949	1949	1936	10
649	20250217	102300	7931959	1950	1950	1950	1950	0
650	20250217	102200	7931959	1950	1950	1950	1950	0
651	20250217	102100	7931959	1950	1950	1950	1950	0
652	20250217	102000	7931959	1950	1950	1950	1950	0
653	20250217	101900	7931959	1950	1950	1950	1950	0
654	20250217	101800	7931959	1950	1950	1950	1950	0
655	20250217	101700	7931959	1950	1950	1950	1950	0
656	20250217	101600	7931959	1950	1950	1950	1950	0
657	20250217	101500	7931959	1950	1950	1950	1950	0
658	20250217	101400	7931959	1950	1950	1950	1950	0
659	20250217	101300	7931959	1950	1950	1950	1950	0
660	20250217	101200	7931959	1950	1950	1950	1950	0
661	20250217	101100	7931959	1950	1950	1950	1950	175
662	20250217	101000	7590709	1950	1950	1950	1950	0
663	20250217	100900	7590709	1950	1950	1950	1950	0
664	20250217	100800	7590709	1950	1950	1950	1950	0
665	20250217	100700	7590709	1950	1950	1950	1950	0
666	20250217	100600	7590709	1950	1950	1950	1950	0
667	20250217	100500	7590709	1950	1950	1950	1950	0
668	20250217	100400	7590709	1950	1950	1950	1950	0
669	20250217	100300	7590709	1950	1950	1950	1950	0
670	20250217	100200	7590709	1950	1950	1950	1950	0
671	20250217	100100	7590709	1950	1950	1950	1950	0
672	20250217	100000	7590709	1950	1950	1950	1950	22
673	20250217	095900	7547809	1950	1950	1950	1950	0
674	20250217	095800	7547809	1950	1950	1950	1950	3
675	20250217	095700	7541959	1950	1950	1950	1950	0
676	20250217	095600	7541959	1950	1950	1950	1950	0
677	20250217	095500	7541959	1950	1950	1950	1950	0
678	20250217	095400	7541959	1950	1950	1950	1950	0
679	20250217	095300	7541959	1950	1950	1950	1950	1
680	20250217	095200	7540009	1950	1949	1950	1949	7
681	20250217	095100	7526364	1949	1949	1949	1949	4
682	20250217	095000	7518568	1949	1949	1949	1949	0
683	20250217	094900	7518568	1949	1949	1949	1949	0
684	20250217	094800	7518568	1949	1949	1949	1949	2
685	20250217	094700	7514670	1950	1950	1950	1950	0
686	20250217	094600	7514670	1950	1950	1950	1950	0
687	20250217	094500	7514670	1950	1950	1950	1950	0
688	20250217	094400	7514670	1950	1950	1950	1950	4
689	20250217	094300	7506870	1957	1957	1957	1957	0
690	20250217	094200	7506870	1957	1957	1957	1957	0
691	20250217	094100	7506870	1957	1957	1957	1957	0
692	20250217	094000	7506870	1957	1957	1957	1957	0
693	20250217	093900	7506870	1957	1957	1957	1957	0
694	20250217	093800	7506870	1957	1957	1957	1957	0
695	20250217	093700	7506870	1957	1957	1957	1957	1
696	20250217	093600	7504913	1950	1950	1950	1950	0
697	20250217	093500	7504913	1950	1950	1950	1950	0
698	20250217	093400	7504913	1950	1950	1950	1950	0
699	20250217	093300	7504913	1950	1950	1950	1950	1
700	20250217	093200	7502963	1957	1957	1957	1957	0
701	20250217	093100	7502963	1957	1950	1957	1950	119
702	20250217	093000	7270707	1950	1950	1950	1950	0
703	20250217	092900	7270707	1950	1950	1950	1950	6
704	20250217	092800	7259007	1961	1961	1961	1961	0
705	20250217	092700	7259007	1961	1959	1961	1959	300
706	20250217	092600	6670917	1963	1963	1963	1963	0
707	20250217	092500	6670917	1963	1963	1963	1963	0
708	20250217	092400	6670917	1963	1963	1963	1963	0
709	20250217	092300	6670917	1963	1963	1963	1963	0
710	20250217	092200	6670917	1963	1963	1963	1963	0
711	20250217	092100	6670917	1963	1963	1963	1963	0
712	20250217	092000	6670917	1963	1963	1963	1963	1
713	20250217	091900	6668954	1927	1927	1927	1927	0
714	20250217	091800	6668954	1927	1927	1927	1927	4
715	20250217	091700	6661246	1927	1963	1964	1927	28
716	20250217	091600	6607037	1963	1963	1963	1963	1000
717	20250217	091500	4644037	1963	1963	1963	1963	0
718	20250217	091400	4644037	1963	1960	1963	1960	78
719	20250217	091300	4491043	1927	1927	1927	1927	0
720	20250217	091200	4491043	1927	1927	1927	1927	0
721	20250217	091100	4491043	1927	1903	1927	1903	579
722	20250217	091000	3375900	1903	1903	1903	1903	0
723	20250217	090900	3375900	1903	1903	1903	1903	0
724	20250217	090800	3375900	1903	1903	1903	1903	100
725	20250217	090700	3185600	1902	1902	1902	1902	0
726	20250217	090600	3185600	1902	1902	1902	1902	502
727	20250217	090500	2230796	1902	1902	1902	1902	13
728	20250217	090400	2206070	1902	1902	1902	1902	0
729	20250217	090300	2206070	1902	1902	1902	1902	288
730	20250217	090200	1658294	1902	1902	1902	1902	747
731	20250217	090100	237500	1900	1900	1900	1900	0
732	20250217	090000	237500	1900	1900	1900	1900	125