KissMeData/083470/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	195800	28509168	1247	1247	1247	1247	530
3	20250212	195700	28509168	1247	1247	1247	1247	0
4	20250212	195600	28509168	1247	1247	1247	1247	0
5	20250212	195500	28509168	1247	1247	1247	1247	0
6	20250212	195400	28509168	1247	1247	1247	1247	0
7	20250212	195300	28509168	1247	1247	1247	1247	0
8	20250212	195200	28509168	1247	1247	1247	1247	0
9	20250212	195100	28509168	1247	1247	1247	1247	0
10	20250212	195000	28509168	1247	1247	1247	1247	0
11	20250212	194900	28509168	1247	1247	1247	1247	0
12	20250212	194800	28509168	1247	1247	1247	1247	0
13	20250212	194700	28509168	1247	1247	1247	1247	0
14	20250212	194600	28509168	1247	1247	1247	1247	0
15	20250212	194500	28509168	1247	1247	1247	1247	0
16	20250212	194400	28509168	1247	1247	1247	1247	0
17	20250212	194300	28509168	1247	1247	1247	1247	0
18	20250212	194200	28509168	1247	1247	1247	1247	0
19	20250212	194100	28509168	1247	1247	1247	1247	0
20	20250212	194000	28509168	1247	1247	1247	1247	0
21	20250212	193900	28509168	1247	1247	1247	1247	0
22	20250212	193800	28509168	1247	1247	1247	1247	0
23	20250212	193700	28509168	1247	1247	1247	1247	0
24	20250212	193600	28509168	1247	1247	1247	1247	0
25	20250212	193500	28509168	1247	1247	1247	1247	0
26	20250212	193400	28509168	1247	1247	1247	1247	0
27	20250212	193300	28509168	1247	1247	1247	1247	0
28	20250212	193200	28509168	1247	1247	1247	1247	0
29	20250212	193100	28509168	1247	1247	1247	1247	0
30	20250212	193000	28509168	1247	1247	1247	1247	0
31	20250212	192900	28509168	1247	1247	1247	1247	0
32	20250212	192800	28509168	1247	1247	1247	1247	530
33	20250212	192700	28509168	1247	1247	1247	1247	0
34	20250212	192600	28509168	1247	1247	1247	1247	0
35	20250212	192500	28509168	1247	1247	1247	1247	0
36	20250212	192400	28509168	1247	1247	1247	1247	0
37	20250212	192300	28509168	1247	1247	1247	1247	0
38	20250212	192200	28509168	1247	1247	1247	1247	0
39	20250212	192100	28509168	1247	1247	1247	1247	0
40	20250212	192000	28509168	1247	1247	1247	1247	0
41	20250212	191900	28509168	1247	1247	1247	1247	0
42	20250212	191800	28509168	1247	1247	1247	1247	0
43	20250212	191700	28509168	1247	1247	1247	1247	0
44	20250212	191600	28509168	1247	1247	1247	1247	0
45	20250212	191500	28509168	1247	1247	1247	1247	0
46	20250212	191400	28509168	1247	1247	1247	1247	0
47	20250212	191300	28509168	1247	1247	1247	1247	0
48	20250212	191200	28509168	1247	1247	1247	1247	0
49	20250212	191100	28509168	1247	1247	1247	1247	0
50	20250212	191000	28509168	1247	1247	1247	1247	0
51	20250212	190900	28509168	1247	1247	1247	1247	0
52	20250212	190800	28509168	1247	1247	1247	1247	0
53	20250212	190700	28509168	1247	1247	1247	1247	0
54	20250212	190600	28509168	1247	1247	1247	1247	0
55	20250212	190500	28509168	1247	1247	1247	1247	0
56	20250212	190400	28509168	1247	1247	1247	1247	0
57	20250212	190300	28509168	1247	1247	1247	1247	0
58	20250212	190200	28509168	1247	1247	1247	1247	0
59	20250212	190100	28509168	1247	1247	1247	1247	0
60	20250212	190000	28509168	1247	1247	1247	1247	0
61	20250212	185900	28509168	1247	1247	1247	1247	0
62	20250212	185800	28509168	1247	1247	1247	1247	530
63	20250212	185700	28509168	1247	1247	1247	1247	0
64	20250212	185600	28509168	1247	1247	1247	1247	0
65	20250212	185500	28509168	1247	1247	1247	1247	0
66	20250212	185400	28509168	1247	1247	1247	1247	0
67	20250212	185300	28509168	1247	1247	1247	1247	0
68	20250212	185200	28509168	1247	1247	1247	1247	0
69	20250212	185100	28509168	1247	1247	1247	1247	0
70	20250212	185000	28509168	1247	1247	1247	1247	0
71	20250212	184900	28509168	1247	1247	1247	1247	0
72	20250212	184800	28509168	1247	1247	1247	1247	0
73	20250212	184700	28509168	1247	1247	1247	1247	0
74	20250212	184600	28509168	1247	1247	1247	1247	0
75	20250212	184500	28509168	1247	1247	1247	1247	0
76	20250212	184400	28509168	1247	1247	1247	1247	0
77	20250212	184300	28509168	1247	1247	1247	1247	0
78	20250212	184200	28509168	1247	1247	1247	1247	0
79	20250212	184100	28509168	1247	1247	1247	1247	0
80	20250212	184000	28509168	1247	1247	1247	1247	0
81	20250212	183900	28509168	1247	1247	1247	1247	0
82	20250212	183800	28509168	1247	1247	1247	1247	0
83	20250212	183700	28509168	1247	1247	1247	1247	0
84	20250212	183600	28509168	1247	1247	1247	1247	0
85	20250212	183500	28509168	1247	1247	1247	1247	0
86	20250212	183400	28509168	1247	1247	1247	1247	0
87	20250212	183300	28509168	1247	1247	1247	1247	0
88	20250212	183200	28509168	1247	1247	1247	1247	0
89	20250212	183100	28509168	1247	1247	1247	1247	0
90	20250212	183000	28509168	1247	1247	1247	1247	0
91	20250212	182900	28509168	1247	1247	1247	1247	0
92	20250212	182800	28509168	1247	1247	1247	1247	530
93	20250212	182700	28509168	1247	1247	1247	1247	0
94	20250212	182600	28509168	1247	1247	1247	1247	0
95	20250212	182500	28509168	1247	1247	1247	1247	0
96	20250212	182400	28509168	1247	1247	1247	1247	0
97	20250212	182300	28509168	1247	1247	1247	1247	0
98	20250212	182200	28509168	1247	1247	1247	1247	0
99	20250212	182100	28509168	1247	1247	1247	1247	0
100	20250212	182000	28509168	1247	1247	1247	1247	0
101	20250212	181900	28509168	1247	1247	1247	1247	0
102	20250212	181800	28509168	1247	1247	1247	1247	0
103	20250212	181700	28509168	1247	1247	1247	1247	0
104	20250212	181600	28509168	1247	1247	1247	1247	0
105	20250212	181500	28509168	1247	1247	1247	1247	0
106	20250212	181400	28509168	1247	1247	1247	1247	0
107	20250212	181300	28509168	1247	1247	1247	1247	0
108	20250212	181200	28509168	1247	1247	1247	1247	0
109	20250212	181100	28509168	1247	1247	1247	1247	0
110	20250212	181000	28509168	1247	1247	1247	1247	0
111	20250212	180900	28509168	1247	1247	1247	1247	0
112	20250212	180800	28509168	1247	1247	1247	1247	0
113	20250212	180700	28509168	1247	1247	1247	1247	0
114	20250212	180600	28509168	1247	1247	1247	1247	0
115	20250212	180500	28509168	1247	1247	1247	1247	0
116	20250212	180400	28509168	1247	1247	1247	1247	0
117	20250212	180300	28509168	1247	1247	1247	1247	0
118	20250212	180200	28509168	1247	1247	1247	1247	0
119	20250212	180100	28509168	1247	1247	1247	1247	0
120	20250212	180000	28509168	1247	1247	1247	1247	0
121	20250212	175900	28509168	1247	1247	1247	1247	0
122	20250212	175800	28509168	1247	1247	1247	1247	530
123	20250212	175700	28509168	1247	1247	1247	1247	0
124	20250212	175600	28509168	1247	1247	1247	1247	0
125	20250212	175500	28509168	1247	1247	1247	1247	0
126	20250212	175400	28509168	1247	1247	1247	1247	0
127	20250212	175300	28509168	1247	1247	1247	1247	0
128	20250212	175200	28509168	1247	1247	1247	1247	0
129	20250212	175100	28509168	1247	1247	1247	1247	0
130	20250212	175000	28509168	1247	1247	1247	1247	0
131	20250212	174900	28509168	1247	1247	1247	1247	0
132	20250212	174800	28509168	1247	1247	1247	1247	0
133	20250212	174700	28509168	1247	1247	1247	1247	0
134	20250212	174600	28509168	1247	1247	1247	1247	0
135	20250212	174500	28509168	1247	1247	1247	1247	0
136	20250212	174400	28509168	1247	1247	1247	1247	0
137	20250212	174300	28509168	1247	1247	1247	1247	0
138	20250212	174200	28509168	1247	1247	1247	1247	0
139	20250212	174100	28509168	1247	1247	1247	1247	0
140	20250212	174000	28509168	1247	1247	1247	1247	0
141	20250212	173900	28509168	1247	1247	1247	1247	0
142	20250212	173800	28509168	1247	1247	1247	1247	0
143	20250212	173700	28509168	1247	1247	1247	1247	0
144	20250212	173600	28509168	1247	1247	1247	1247	0
145	20250212	173500	28509168	1247	1247	1247	1247	0
146	20250212	173400	28509168	1247	1247	1247	1247	0
147	20250212	173300	28509168	1247	1247	1247	1247	0
148	20250212	173200	28509168	1247	1247	1247	1247	0
149	20250212	173100	28509168	1247	1247	1247	1247	0
150	20250212	173000	28509168	1247	1247	1247	1247	0
151	20250212	172900	28509168	1247	1247	1247	1247	0
152	20250212	172800	28509168	1247	1247	1247	1247	530
153	20250212	172700	28509168	1247	1247	1247	1247	0
154	20250212	172600	28509168	1247	1247	1247	1247	0
155	20250212	172500	28509168	1247	1247	1247	1247	0
156	20250212	172400	28509168	1247	1247	1247	1247	0
157	20250212	172300	28509168	1247	1247	1247	1247	0
158	20250212	172200	28509168	1247	1247	1247	1247	0
159	20250212	172100	28509168	1247	1247	1247	1247	0
160	20250212	172000	28509168	1247	1247	1247	1247	0
161	20250212	171900	28509168	1247	1247	1247	1247	0
162	20250212	171800	28509168	1247	1247	1247	1247	0
163	20250212	171700	28509168	1247	1247	1247	1247	0
164	20250212	171600	28509168	1247	1247	1247	1247	0
165	20250212	171500	28509168	1247	1247	1247	1247	0
166	20250212	171400	28509168	1247	1247	1247	1247	0
167	20250212	171300	28509168	1247	1247	1247	1247	0
168	20250212	171200	28509168	1247	1247	1247	1247	0
169	20250212	171100	28509168	1247	1247	1247	1247	0
170	20250212	171000	28509168	1247	1247	1247	1247	0
171	20250212	170900	28509168	1247	1247	1247	1247	0
172	20250212	170800	28509168	1247	1247	1247	1247	0
173	20250212	170700	28509168	1247	1247	1247	1247	0
174	20250212	170600	28509168	1247	1247	1247	1247	0
175	20250212	170500	28509168	1247	1247	1247	1247	0
176	20250212	170400	28509168	1247	1247	1247	1247	0
177	20250212	170300	28509168	1247	1247	1247	1247	0
178	20250212	170200	28509168	1247	1247	1247	1247	0
179	20250212	170100	28509168	1247	1247	1247	1247	0
180	20250212	170000	28509168	1247	1247	1247	1247	0
181	20250212	165900	28509168	1247	1247	1247	1247	0
182	20250212	165800	28509168	1247	1247	1247	1247	530
183	20250212	165700	28509168	1247	1247	1247	1247	0
184	20250212	165600	28509168	1247	1247	1247	1247	0
185	20250212	165500	28509168	1247	1247	1247	1247	0
186	20250212	165400	28509168	1247	1247	1247	1247	0
187	20250212	165300	28509168	1247	1247	1247	1247	0
188	20250212	165200	28509168	1247	1247	1247	1247	0
189	20250212	165100	28509168	1247	1247	1247	1247	0
190	20250212	165000	28509168	1247	1247	1247	1247	0
191	20250212	164900	28509168	1247	1247	1247	1247	0
192	20250212	164800	28509168	1247	1247	1247	1247	0
193	20250212	164700	28509168	1247	1247	1247	1247	0
194	20250212	164600	28509168	1247	1247	1247	1247	0
195	20250212	164500	28509168	1247	1247	1247	1247	0
196	20250212	164400	28509168	1247	1247	1247	1247	0
197	20250212	164300	28509168	1247	1247	1247	1247	0
198	20250212	164200	28509168	1247	1247	1247	1247	0
199	20250212	164100	28509168	1247	1247	1247	1247	0
200	20250212	164000	28509168	1247	1247	1247	1247	0
201	20250212	163900	28509168	1247	1247	1247	1247	0
202	20250212	163800	28509168	1247	1247	1247	1247	0
203	20250212	163700	28509168	1247	1247	1247	1247	0
204	20250212	163600	28509168	1247	1247	1247	1247	0
205	20250212	163500	28509168	1247	1247	1247	1247	0
206	20250212	163400	28509168	1247	1247	1247	1247	0
207	20250212	163300	28509168	1247	1247	1247	1247	0
208	20250212	163200	28509168	1247	1247	1247	1247	0
209	20250212	163100	28509168	1247	1247	1247	1247	0
210	20250212	163000	28509168	1247	1247	1247	1247	0
211	20250212	162900	28509168	1247	1247	1247	1247	0
212	20250212	162800	28509168	1247	1247	1247	1247	530
213	20250212	162700	28509168	1247	1247	1247	1247	0
214	20250212	162600	28509168	1247	1247	1247	1247	0
215	20250212	162500	28509168	1247	1247	1247	1247	0
216	20250212	162400	28509168	1247	1247	1247	1247	0
217	20250212	162300	28509168	1247	1247	1247	1247	0
218	20250212	162200	28509168	1247	1247	1247	1247	0
219	20250212	162100	28509168	1247	1247	1247	1247	0
220	20250212	162000	28509168	1247	1247	1247	1247	0
221	20250212	161900	28509168	1247	1247	1247	1247	0
222	20250212	161800	28509168	1247	1247	1247	1247	0
223	20250212	161700	28509168	1247	1247	1247	1247	0
224	20250212	161600	28509168	1247	1247	1247	1247	0
225	20250212	161500	28509168	1247	1247	1247	1247	0
226	20250212	161400	28509168	1247	1247	1247	1247	0
227	20250212	161300	28509168	1247	1247	1247	1247	0
228	20250212	161200	28509168	1247	1247	1247	1247	0
229	20250212	161100	28509168	1247	1247	1247	1247	0
230	20250212	161000	28509168	1247	1247	1247	1247	0
231	20250212	160900	28509168	1247	1247	1247	1247	0
232	20250212	160800	28509168	1247	1247	1247	1247	0
233	20250212	160700	28509168	1247	1247	1247	1247	0
234	20250212	160600	28509168	1247	1247	1247	1247	0
235	20250212	160500	28509168	1247	1247	1247	1247	0
236	20250212	160400	28509168	1247	1247	1247	1247	0
237	20250212	160300	28509168	1247	1247	1247	1247	0
238	20250212	160200	28509168	1247	1247	1247	1247	0
239	20250212	160100	28509168	1247	1247	1247	1247	0
240	20250212	160000	28509168	1247	1247	1247	1247	0
241	20250212	155900	28509168	1247	1247	1247	1247	0
242	20250212	155800	28509168	1247	1247	1247	1247	530
243	20250212	155700	28509168	1247	1247	1247	1247	0
244	20250212	155600	28509168	1247	1247	1247	1247	0
245	20250212	155500	28509168	1247	1247	1247	1247	0
246	20250212	155400	28509168	1247	1247	1247	1247	0
247	20250212	155300	28509168	1247	1247	1247	1247	0
248	20250212	155200	28509168	1247	1247	1247	1247	0
249	20250212	155100	28509168	1247	1247	1247	1247	0
250	20250212	155000	28509168	1247	1247	1247	1247	0
251	20250212	154900	28509168	1247	1247	1247	1247	0
252	20250212	154800	28509168	1247	1247	1247	1247	0
253	20250212	154700	28509168	1247	1247	1247	1247	0
254	20250212	154600	28509168	1247	1247	1247	1247	0
255	20250212	154500	28509168	1247	1247	1247	1247	0
256	20250212	154400	28509168	1247	1247	1247	1247	0
257	20250212	154300	28509168	1247	1247	1247	1247	0
258	20250212	154200	28509168	1247	1247	1247	1247	0
259	20250212	154100	28509168	1247	1247	1247	1247	0
260	20250212	154000	28509168	1247	1247	1247	1247	0
261	20250212	153900	28509168	1247	1247	1247	1247	0
262	20250212	153800	28509168	1247	1247	1247	1247	0
263	20250212	153700	28509168	1247	1247	1247	1247	0
264	20250212	153600	28509168	1247	1247	1247	1247	0
265	20250212	153500	28509168	1247	1247	1247	1247	0
266	20250212	153400	28509168	1247	1247	1247	1247	0
267	20250212	153300	28509168	1247	1247	1247	1247	0
268	20250212	153200	28509168	1247	1247	1247	1247	0
269	20250212	153100	28509168	1247	1247	1247	1247	0
270	20250212	153000	28509168	1247	1247	1247	1247	530
271	20250212	152900	27848258	1247	1247	1247	1247	0
272	20250212	152800	27848258	1247	1247	1247	1247	0
273	20250212	152700	27848258	1247	1247	1247	1247	0
274	20250212	152600	27848258	1247	1247	1247	1247	0
275	20250212	152500	27848258	1247	1247	1247	1247	0
276	20250212	152400	27848258	1247	1247	1247	1247	0
277	20250212	152300	27848258	1247	1247	1247	1247	0
278	20250212	152200	27848258	1247	1247	1247	1247	0
279	20250212	152100	27848258	1247	1247	1247	1247	0
280	20250212	152000	27848258	1247	1247	1247	1247	0
281	20250212	151900	27848258	1247	1247	1247	1247	0
282	20250212	151800	27848258	1247	1247	1247	1247	50
283	20250212	151700	27785908	1247	1247	1247	1247	0
284	20250212	151600	27785908	1247	1247	1247	1247	0
285	20250212	151500	27785908	1247	1247	1247	1247	0
286	20250212	151400	27785908	1247	1247	1247	1247	0
287	20250212	151300	27785908	1247	1247	1247	1247	0
288	20250212	151200	27785908	1247	1247	1247	1247	0
289	20250212	151100	27785908	1247	1247	1247	1247	0
290	20250212	151000	27785908	1247	1247	1247	1247	0
291	20250212	150900	27785908	1247	1247	1247	1247	0
292	20250212	150800	27785908	1247	1247	1247	1247	0
293	20250212	150700	27785908	1247	1247	1247	1247	0
294	20250212	150600	27785908	1247	1244	1247	1244	500
295	20250212	150500	27163701	1244	1244	1244	1244	0
296	20250212	150400	27163701	1244	1244	1244	1244	0
297	20250212	150300	27163701	1244	1244	1244	1244	0
298	20250212	150200	27163701	1244	1243	1244	1243	2000
299	20250212	150100	24677072	1243	1243	1243	1243	0
300	20250212	150000	24677072	1243	1243	1243	1243	0
301	20250212	145900	24677072	1243	1243	1243	1243	0
302	20250212	145800	24677072	1243	1243	1243	1243	0
303	20250212	145700	24677072	1243	1243	1243	1243	0
304	20250212	145600	24677072	1243	1243	1243	1243	0
305	20250212	145500	24677072	1243	1243	1243	1243	0
306	20250212	145400	24677072	1243	1243	1243	1243	0
307	20250212	145300	24677072	1243	1243	1243	1243	0
308	20250212	145200	24677072	1243	1243	1243	1243	0
309	20250212	145100	24677072	1243	1243	1243	1243	0
310	20250212	145000	24677072	1243	1243	1243	1243	0
311	20250212	144900	24677072	1243	1243	1243	1243	0
312	20250212	144800	24677072	1243	1243	1243	1243	0
313	20250212	144700	24677072	1243	1243	1243	1243	0
314	20250212	144600	24677072	1243	1243	1243	1243	0
315	20250212	144500	24677072	1243	1243	1243	1243	0
316	20250212	144400	24677072	1243	1241	1243	1241	500
317	20250212	144300	24056114	1241	1241	1241	1241	0
318	20250212	144200	24056114	1241	1241	1241	1241	0
319	20250212	144100	24056114	1241	1241	1241	1241	0
320	20250212	144000	24056114	1241	1241	1241	1241	0
321	20250212	143900	24056114	1241	1241	1241	1241	0
322	20250212	143800	24056114	1241	1241	1241	1241	0
323	20250212	143700	24056114	1241	1241	1241	1241	0
324	20250212	143600	24056114	1241	1241	1241	1241	0
325	20250212	143500	24056114	1241	1241	1241	1241	0
326	20250212	143400	24056114	1241	1241	1241	1241	0
327	20250212	143300	24056114	1241	1241	1241	1241	0
328	20250212	143200	24056114	1241	1241	1241	1241	0
329	20250212	143100	24056114	1241	1240	1241	1240	500
330	20250212	143000	23435626	1241	1241	1241	1241	0
331	20250212	142900	23435626	1241	1241	1241	1241	0
332	20250212	142800	23435626	1241	1241	1241	1241	0
333	20250212	142700	23435626	1241	1241	1241	1241	0
334	20250212	142600	23435626	1241	1241	1241	1241	0
335	20250212	142500	23435626	1241	1241	1241	1241	0
336	20250212	142400	23435626	1241	1241	1241	1241	0
337	20250212	142300	23435626	1241	1241	1241	1241	0
338	20250212	142200	23435626	1241	1241	1241	1241	0
339	20250212	142100	23435626	1241	1240	1241	1240	1000
340	20250212	142000	22195535	1240	1240	1240	1240	0
341	20250212	141900	22195535	1240	1239	1240	1239	500
342	20250212	141800	21575944	1239	1239	1239	1239	0
343	20250212	141700	21575944	1239	1239	1239	1239	0
344	20250212	141600	21575944	1239	1239	1239	1239	0
345	20250212	141500	21575944	1239	1239	1239	1239	0
346	20250212	141400	21575944	1239	1239	1239	1239	0
347	20250212	141300	21575944	1239	1239	1239	1239	0
348	20250212	141200	21575944	1239	1239	1239	1239	0
349	20250212	141100	21575944	1239	1239	1239	1239	0
350	20250212	141000	21575944	1239	1239	1239	1239	0
351	20250212	140900	21575944	1239	1234	1239	1234	40
352	20250212	140800	21526579	1239	1239	1239	1239	0
353	20250212	140700	21526579	1239	1239	1239	1239	0
354	20250212	140600	21526579	1239	1239	1239	1239	187
355	20250212	140500	21294886	1239	1239	1239	1239	0
356	20250212	140400	21294886	1239	1239	1239	1239	0
357	20250212	140300	21294886	1239	1239	1239	1239	229
358	20250212	140200	21011155	1239	1239	1239	1239	0
359	20250212	140100	21011155	1239	1239	1239	1239	1800
360	20250212	140000	18780955	1239	1239	1239	1239	200
361	20250212	135900	18533155	1239	1239	1239	1239	800
362	20250212	135800	17541955	1239	1239	1239	1239	500
363	20250212	135700	16922455	1239	1239	1239	1239	0
364	20250212	135600	16922455	1239	1239	1239	1239	0
365	20250212	135500	16922455	1239	1239	1239	1239	0
366	20250212	135400	16922455	1239	1239	1239	1239	0
367	20250212	135300	16922455	1239	1239	1239	1239	0
368	20250212	135200	16922455	1239	1239	1239	1239	0
369	20250212	135100	16922455	1239	1239	1239	1239	0
370	20250212	135000	16922455	1239	1239	1239	1239	0
371	20250212	134900	16922455	1239	1239	1239	1239	0
372	20250212	134800	16922455	1239	1239	1239	1239	149
373	20250212	134700	16737844	1241	1241	1241	1241	0
374	20250212	134600	16737844	1241	1241	1241	1241	0
375	20250212	134500	16737844	1241	1241	1241	1241	0
376	20250212	134400	16737844	1241	1241	1241	1241	0
377	20250212	134300	16737844	1241	1241	1241	1241	0
378	20250212	134200	16737844	1241	1241	1241	1241	0
379	20250212	134100	16737844	1241	1241	1241	1241	0
380	20250212	134000	16737844	1241	1241	1241	1241	0
381	20250212	133900	16737844	1241	1241	1241	1241	0
382	20250212	133800	16737844	1241	1241	1241	1241	0
383	20250212	133700	16737844	1241	1241	1241	1241	0
384	20250212	133600	16737844	1241	1241	1241	1241	0
385	20250212	133500	16737844	1241	1241	1241	1241	0
386	20250212	133400	16737844	1241	1241	1241	1241	0
387	20250212	133300	16737844	1241	1241	1241	1241	0
388	20250212	133200	16737844	1241	1241	1241	1241	0
389	20250212	133100	16737844	1241	1241	1241	1241	405
390	20250212	133000	16235239	1241	1241	1241	1241	0
391	20250212	132900	16235239	1241	1241	1241	1241	0
392	20250212	132800	16235239	1241	1241	1241	1241	0
393	20250212	132700	16235239	1241	1241	1241	1241	0
394	20250212	132600	16235239	1241	1241	1241	1241	0
395	20250212	132500	16235239	1241	1241	1241	1241	0
396	20250212	132400	16235239	1241	1240	1241	1240	500
397	20250212	132300	15615205	1240	1240	1240	1240	0
398	20250212	132200	15615205	1240	1239	1240	1239	1000
399	20250212	132100	14375277	1240	1240	1240	1240	0
400	20250212	132000	14375277	1240	1240	1240	1240	0
401	20250212	131900	14375277	1240	1240	1240	1240	0
402	20250212	131800	14375277	1240	1240	1240	1240	0
403	20250212	131700	14375277	1240	1240	1240	1240	0
404	20250212	131600	14375277	1240	1240	1240	1240	0
405	20250212	131500	14375277	1240	1240	1240	1240	0
406	20250212	131400	14375277	1240	1240	1240	1240	0
407	20250212	131300	14375277	1240	1240	1240	1240	0
408	20250212	131200	14375277	1240	1240	1240	1240	0
409	20250212	131100	14375277	1240	1240	1240	1240	0
410	20250212	131000	14375277	1240	1240	1240	1240	0
411	20250212	130900	14375277	1240	1240	1240	1240	0
412	20250212	130800	14375277	1240	1240	1240	1240	0
413	20250212	130700	14375277	1240	1240	1240	1240	0
414	20250212	130600	14375277	1240	1240	1240	1240	0
415	20250212	130500	14375277	1240	1240	1240	1240	0
416	20250212	130400	14375277	1240	1240	1240	1240	0
417	20250212	130300	14375277	1240	1240	1240	1240	1
418	20250212	130200	14374037	1240	1240	1240	1240	0
419	20250212	130100	14374037	1240	1240	1240	1240	0
420	20250212	130000	14374037	1240	1240	1240	1240	0
421	20250212	125900	14374037	1240	1240	1240	1240	0
422	20250212	125800	14374037	1240	1240	1240	1240	0
423	20250212	125700	14374037	1240	1240	1240	1240	0
424	20250212	125600	14374037	1240	1240	1240	1240	0
425	20250212	125500	14374037	1240	1240	1240	1240	0
426	20250212	125400	14374037	1240	1240	1240	1240	0
427	20250212	125300	14374037	1240	1240	1240	1240	0
428	20250212	125200	14374037	1240	1240	1240	1240	0
429	20250212	125100	14374037	1240	1240	1240	1240	0
430	20250212	125000	14374037	1240	1240	1240	1240	0
431	20250212	124900	14374037	1240	1240	1240	1240	0
432	20250212	124800	14374037	1240	1240	1240	1240	0
433	20250212	124700	14374037	1240	1240	1240	1240	0
434	20250212	124600	14374037	1240	1240	1240	1240	0
435	20250212	124500	14374037	1240	1240	1240	1240	0
436	20250212	124400	14374037	1240	1240	1240	1240	0
437	20250212	124300	14374037	1240	1240	1240	1240	0
438	20250212	124200	14374037	1240	1240	1240	1240	0
439	20250212	124100	14374037	1240	1240	1240	1240	0
440	20250212	124000	14374037	1240	1240	1240	1240	0
441	20250212	123900	14374037	1240	1240	1240	1240	0
442	20250212	123800	14374037	1240	1240	1240	1240	0
443	20250212	123700	14374037	1240	1240	1240	1240	0
444	20250212	123600	14374037	1240	1240	1240	1240	0
445	20250212	123500	14374037	1240	1240	1240	1240	0
446	20250212	123400	14374037	1240	1240	1240	1240	20
447	20250212	123300	14349237	1240	1240	1240	1240	0
448	20250212	123200	14349237	1240	1240	1240	1240	0
449	20250212	123100	14349237	1240	1240	1240	1240	0
450	20250212	123000	14349237	1240	1240	1240	1240	0
451	20250212	122900	14349237	1240	1240	1240	1240	0
452	20250212	122800	14349237	1240	1240	1240	1240	0
453	20250212	122700	14349237	1240	1240	1240	1240	0
454	20250212	122600	14349237	1240	1240	1240	1240	0
455	20250212	122500	14349237	1240	1240	1240	1240	1
456	20250212	122400	14347997	1240	1240	1240	1240	0
457	20250212	122300	14347997	1240	1240	1240	1240	0
458	20250212	122200	14347997	1240	1240	1240	1240	1
459	20250212	122100	14346757	1239	1239	1239	1239	0
460	20250212	122000	14346757	1239	1239	1239	1239	0
461	20250212	121900	14346757	1239	1239	1239	1239	0
462	20250212	121800	14346757	1239	1239	1239	1239	0
463	20250212	121700	14346757	1239	1239	1239	1239	484
464	20250212	121600	13747081	1240	1240	1240	1240	0
465	20250212	121500	13747081	1240	1240	1240	1240	0
466	20250212	121400	13747081	1240	1240	1240	1240	0
467	20250212	121300	13747081	1240	1240	1240	1240	0
468	20250212	121200	13747081	1240	1240	1240	1240	0
469	20250212	121100	13747081	1240	1240	1240	1240	0
470	20250212	121000	13747081	1240	1240	1240	1240	0
471	20250212	120900	13747081	1240	1240	1240	1240	0
472	20250212	120800	13747081	1240	1240	1240	1240	0
473	20250212	120700	13747081	1240	1240	1240	1240	0
474	20250212	120600	13747081	1240	1240	1240	1240	0
475	20250212	120500	13747081	1240	1240	1240	1240	0
476	20250212	120400	13747081	1240	1240	1240	1240	0
477	20250212	120300	13747081	1240	1240	1240	1240	0
478	20250212	120200	13747081	1240	1240	1240	1240	0
479	20250212	120100	13747081	1240	1240	1240	1240	0
480	20250212	120000	13747081	1240	1240	1240	1240	0
481	20250212	115900	13747081	1240	1240	1240	1240	0
482	20250212	115800	13747081	1240	1240	1240	1240	0
483	20250212	115700	13747081	1240	1240	1240	1240	1
484	20250212	115600	13745841	1232	1232	1232	1232	0
485	20250212	115500	13745841	1232	1232	1232	1232	49
486	20250212	115400	13685473	1240	1240	1240	1240	0
487	20250212	115300	13685473	1240	1240	1240	1240	0
488	20250212	115200	13685473	1240	1240	1240	1240	0
489	20250212	115100	13685473	1240	1240	1240	1240	0
490	20250212	115000	13685473	1240	1240	1240	1240	0
491	20250212	114900	13685473	1240	1240	1240	1240	0
492	20250212	114800	13685473	1240	1240	1240	1240	0
493	20250212	114700	13685473	1240	1240	1240	1240	0
494	20250212	114600	13685473	1240	1240	1240	1240	0
495	20250212	114500	13685473	1240	1240	1240	1240	0
496	20250212	114400	13685473	1240	1240	1240	1240	0
497	20250212	114300	13685473	1240	1240	1240	1240	0
498	20250212	114200	13685473	1240	1240	1240	1240	0
499	20250212	114100	13685473	1240	1240	1240	1240	34
500	20250212	114000	13643313	1240	1240	1240	1240	0
501	20250212	113900	13643313	1240	1240	1240	1240	0
502	20250212	113800	13643313	1240	1240	1240	1240	0
503	20250212	113700	13643313	1240	1240	1240	1240	0
504	20250212	113600	13643313	1240	1240	1240	1240	0
505	20250212	113500	13643313	1240	1240	1240	1240	0
506	20250212	113400	13643313	1240	1240	1240	1240	0
507	20250212	113300	13643313	1240	1240	1240	1240	49
508	20250212	113200	13582553	1241	1241	1241	1241	0
509	20250212	113100	13582553	1241	1241	1241	1241	0
510	20250212	113000	13582553	1241	1241	1241	1241	0
511	20250212	112900	13582553	1241	1241	1241	1241	0
512	20250212	112800	13582553	1241	1241	1241	1241	0
513	20250212	112700	13582553	1241	1241	1241	1241	0
514	20250212	112600	13582553	1241	1241	1241	1241	1
515	20250212	112500	13581312	1232	1232	1232	1232	0
516	20250212	112400	13581312	1232	1232	1232	1232	0
517	20250212	112300	13581312	1232	1232	1232	1232	300
518	20250212	112200	13211712	1241	1241	1241	1241	0
519	20250212	112100	13211712	1241	1241	1241	1241	0
520	20250212	112000	13211712	1241	1241	1241	1241	0
521	20250212	111900	13211712	1241	1241	1241	1241	0
522	20250212	111800	13211712	1241	1241	1241	1241	0
523	20250212	111700	13211712	1241	1241	1241	1241	0
524	20250212	111600	13211712	1241	1241	1241	1241	0
525	20250212	111500	13211712	1241	1241	1241	1241	0
526	20250212	111400	13211712	1241	1241	1241	1241	0
527	20250212	111300	13211712	1241	1241	1241	1241	0
528	20250212	111200	13211712	1241	1241	1241	1241	0
529	20250212	111100	13211712	1241	1241	1241	1241	0
530	20250212	111000	13211712	1241	1241	1241	1241	0
531	20250212	110900	13211712	1241	1241	1241	1241	0
532	20250212	110800	13211712	1241	1241	1241	1241	0
533	20250212	110700	13211712	1241	1241	1241	1241	0
534	20250212	110600	13211712	1241	1241	1241	1241	0
535	20250212	110500	13211712	1241	1241	1241	1241	0
536	20250212	110400	13211712	1241	1241	1241	1241	0
537	20250212	110300	13211712	1241	1234	1241	1225	2039
538	20250212	110200	10706070	1241	1241	1241	1241	0
539	20250212	110100	10706070	1241	1241	1241	1241	0
540	20250212	110000	10706070	1241	1241	1241	1241	0
541	20250212	105900	10706070	1241	1241	1241	1241	0
542	20250212	105800	10706070	1241	1241	1241	1241	0
543	20250212	105700	10706070	1241	1241	1241	1241	0
544	20250212	105600	10706070	1241	1241	1241	1241	0
545	20250212	105500	10706070	1241	1241	1241	1241	0
546	20250212	105400	10706070	1241	1241	1241	1241	0
547	20250212	105300	10706070	1241	1241	1241	1241	0
548	20250212	105200	10706070	1241	1241	1241	1241	0
549	20250212	105100	10706070	1241	1241	1241	1241	0
550	20250212	105000	10706070	1241	1241	1241	1241	0
551	20250212	104900	10706070	1241	1241	1241	1241	0
552	20250212	104800	10706070	1241	1241	1241	1241	0
553	20250212	104700	10706070	1241	1241	1241	1241	0
554	20250212	104600	10706070	1241	1241	1241	1241	0
555	20250212	104500	10706070	1241	1241	1241	1241	0
556	20250212	104400	10706070	1241	1241	1241	1241	0
557	20250212	104300	10706070	1241	1241	1241	1241	0
558	20250212	104200	10706070	1241	1241	1241	1241	0
559	20250212	104100	10706070	1241	1241	1241	1241	0
560	20250212	104000	10706070	1241	1241	1241	1241	0
561	20250212	103900	10706070	1241	1241	1241	1241	0
562	20250212	103800	10706070	1241	1241	1241	1241	0
563	20250212	103700	10706070	1241	1241	1241	1241	29
564	20250212	103600	10670081	1241	1241	1241	1241	0
565	20250212	103500	10670081	1241	1238	1241	1238	5000
566	20250212	103400	4474394	1239	1239	1239	1239	0
567	20250212	103300	4474394	1239	1239	1239	1239	0
568	20250212	103200	4474394	1239	1239	1239	1239	0
569	20250212	103100	4474394	1239	1239	1239	1239	0
570	20250212	103000	4474394	1239	1239	1239	1239	0
571	20250212	102900	4474394	1239	1239	1239	1239	0
572	20250212	102800	4474394	1239	1239	1239	1239	0
573	20250212	102700	4474394	1239	1239	1239	1239	0
574	20250212	102600	4474394	1239	1239	1239	1239	0
575	20250212	102500	4474394	1239	1239	1239	1239	15
576	20250212	102400	4455809	1240	1240	1240	1240	0
577	20250212	102300	4455809	1240	1240	1240	1240	0
578	20250212	102200	4455809	1240	1240	1240	1240	0
579	20250212	102100	4455809	1240	1240	1240	1240	0
580	20250212	102000	4455809	1240	1240	1240	1240	0
581	20250212	101900	4455809	1240	1240	1240	1240	0
582	20250212	101800	4455809	1240	1240	1240	1240	0
583	20250212	101700	4455809	1240	1240	1240	1240	0
584	20250212	101600	4455809	1240	1240	1240	1240	0
585	20250212	101500	4455809	1240	1240	1240	1240	0
586	20250212	101400	4455809	1240	1240	1240	1240	0
587	20250212	101300	4455809	1240	1240	1240	1240	0
588	20250212	101200	4455809	1240	1240	1240	1240	9
589	20250212	101100	4444649	1240	1240	1240	1240	0
590	20250212	101000	4444649	1240	1240	1240	1240	0
591	20250212	100900	4444649	1240	1240	1240	1240	0
592	20250212	100800	4444649	1240	1240	1240	1240	0
593	20250212	100700	4444649	1240	1240	1240	1240	0
594	20250212	100600	4444649	1240	1240	1240	1240	0
595	20250212	100500	4444649	1240	1240	1240	1240	2
596	20250212	100400	4442169	1240	1240	1240	1240	0
597	20250212	100300	4442169	1240	1240	1240	1240	0
598	20250212	100200	4442169	1240	1240	1240	1240	0
599	20250212	100100	4442169	1240	1240	1240	1240	0
600	20250212	100000	4442169	1240	1240	1240	1240	0
601	20250212	095900	4442169	1240	1240	1240	1240	0
602	20250212	095800	4442169	1240	1240	1240	1240	0
603	20250212	095700	4442169	1240	1240	1240	1240	0
604	20250212	095600	4442169	1240	1240	1240	1240	0
605	20250212	095500	4442169	1240	1240	1240	1240	1
606	20250212	095400	4440929	1230	1230	1230	1230	0
607	20250212	095300	4440929	1230	1230	1230	1230	1
608	20250212	095200	4439699	1241	1241	1241	1241	0
609	20250212	095100	4439699	1241	1241	1241	1241	0
610	20250212	095000	4439699	1241	1241	1241	1241	0
611	20250212	094900	4439699	1241	1241	1241	1241	0
612	20250212	094800	4439699	1241	1241	1241	1241	0
613	20250212	094700	4439699	1241	1241	1241	1241	0
614	20250212	094600	4439699	1241	1241	1241	1241	10
615	20250212	094500	4427289	1241	1241	1241	1241	1
616	20250212	094400	4426048	1238	1238	1238	1238	1
617	20250212	094300	4424810	1238	1238	1238	1238	0
618	20250212	094200	4424810	1238	1238	1238	1238	0
619	20250212	094100	4424810	1238	1238	1238	1238	0
620	20250212	094000	4424810	1238	1238	1238	1238	0
621	20250212	093900	4424810	1238	1238	1238	1238	0
622	20250212	093800	4424810	1238	1238	1238	1238	19
623	20250212	093700	4401288	1235	1235	1235	1235	0
624	20250212	093600	4401288	1235	1235	1235	1235	0
625	20250212	093500	4401288	1235	1235	1235	1235	0
626	20250212	093400	4401288	1235	1235	1235	1235	0
627	20250212	093300	4401288	1235	1235	1235	1235	0
628	20250212	093200	4401288	1235	1235	1235	1235	0
629	20250212	093100	4401288	1235	1235	1235	1235	0
630	20250212	093000	4401288	1235	1235	1235	1235	0
631	20250212	092900	4401288	1235	1235	1235	1235	0
632	20250212	092800	4401288	1235	1235	1235	1235	0
633	20250212	092700	4401288	1235	1235	1235	1235	1
634	20250212	092600	4400053	1235	1235	1235	1235	98
635	20250212	092500	4279023	1235	1235	1235	1235	0
636	20250212	092400	4279023	1235	1235	1235	1235	139
637	20250212	092300	4107358	1235	1235	1235	1235	0
638	20250212	092200	4107358	1235	1235	1235	1235	818
639	20250212	092100	3097128	1238	1238	1238	1238	0
640	20250212	092000	3097128	1238	1238	1238	1238	0
641	20250212	091900	3097128	1238	1238	1238	1238	1
642	20250212	091800	3095890	1235	1235	1235	1235	0
643	20250212	091700	3095890	1235	1235	1235	1235	0
644	20250212	091600	3095890	1235	1235	1235	1235	349
645	20250212	091500	2664875	1235	1235	1235	1235	152
646	20250212	091400	2477155	1235	1235	1235	1235	548
647	20250212	091300	1800375	1225	1225	1225	1225	0
648	20250212	091200	1800375	1225	1225	1225	1225	0
649	20250212	091100	1800375	1225	1225	1225	1225	314
650	20250212	091000	1415725	1225	1225	1225	1225	2
651	20250212	090900	1413275	1225	1225	1225	1225	327
652	20250212	090800	1012700	1235	1235	1235	1235	0
653	20250212	090700	1012700	1235	1235	1235	1235	0
654	20250212	090600	1012700	1235	1235	1235	1235	0
655	20250212	090500	1012700	1235	1235	1235	1235	0
656	20250212	090400	1012700	1235	1235	1235	1235	0
657	20250212	090300	1012700	1235	1235	1235	1235	0
658	20250212	090200	1012700	1235	1235	1235	1235	0
659	20250212	090100	1012700	1235	1235	1235	1235	643
660	20250212	090000	218595	1235	1235	1235	1235	177