KissMeData/215380/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	204700	55616096	1676	1676	1676	1676	1687
3	20250218	204600	55616096	1676	1676	1676	1676	0
4	20250218	204500	55616096	1676	1676	1676	1676	0
5	20250218	204400	55616096	1676	1676	1676	1676	0
6	20250218	204300	55616096	1676	1676	1676	1676	0
7	20250218	204200	55616096	1676	1676	1676	1676	0
8	20250218	204100	55616096	1676	1676	1676	1676	0
9	20250218	204000	55616096	1676	1676	1676	1676	0
10	20250218	203900	55616096	1676	1676	1676	1676	0
11	20250218	203800	55616096	1676	1676	1676	1676	0
12	20250218	203700	55616096	1676	1676	1676	1676	0
13	20250218	203600	55616096	1676	1676	1676	1676	0
14	20250218	203500	55616096	1676	1676	1676	1676	0
15	20250218	203400	55616096	1676	1676	1676	1676	0
16	20250218	203300	55616096	1676	1676	1676	1676	0
17	20250218	203200	55616096	1676	1676	1676	1676	0
18	20250218	203100	55616096	1676	1676	1676	1676	0
19	20250218	203000	55616096	1676	1676	1676	1676	0
20	20250218	202900	55616096	1676	1676	1676	1676	0
21	20250218	202800	55616096	1676	1676	1676	1676	0
22	20250218	202700	55616096	1676	1676	1676	1676	0
23	20250218	202600	55616096	1676	1676	1676	1676	0
24	20250218	202500	55616096	1676	1676	1676	1676	0
25	20250218	202400	55616096	1676	1676	1676	1676	0
26	20250218	202300	55616096	1676	1676	1676	1676	0
27	20250218	202200	55616096	1676	1676	1676	1676	0
28	20250218	202100	55616096	1676	1676	1676	1676	0
29	20250218	202000	55616096	1676	1676	1676	1676	0
30	20250218	201900	55616096	1676	1676	1676	1676	0
31	20250218	201800	55616096	1676	1676	1676	1676	0
32	20250218	201700	55616096	1676	1676	1676	1676	1687
33	20250218	201600	55616096	1676	1676	1676	1676	0
34	20250218	201500	55616096	1676	1676	1676	1676	0
35	20250218	201400	55616096	1676	1676	1676	1676	0
36	20250218	201300	55616096	1676	1676	1676	1676	0
37	20250218	201200	55616096	1676	1676	1676	1676	0
38	20250218	201100	55616096	1676	1676	1676	1676	0
39	20250218	201000	55616096	1676	1676	1676	1676	0
40	20250218	200900	55616096	1676	1676	1676	1676	0
41	20250218	200800	55616096	1676	1676	1676	1676	0
42	20250218	200700	55616096	1676	1676	1676	1676	0
43	20250218	200600	55616096	1676	1676	1676	1676	0
44	20250218	200500	55616096	1676	1676	1676	1676	0
45	20250218	200400	55616096	1676	1676	1676	1676	0
46	20250218	200300	55616096	1676	1676	1676	1676	0
47	20250218	200200	55616096	1676	1676	1676	1676	0
48	20250218	200100	55616096	1676	1676	1676	1676	0
49	20250218	200000	55616096	1676	1676	1676	1676	0
50	20250218	195900	55616096	1676	1676	1676	1676	0
51	20250218	195800	55616096	1676	1676	1676	1676	0
52	20250218	195700	55616096	1676	1676	1676	1676	0
53	20250218	195600	55616096	1676	1676	1676	1676	0
54	20250218	195500	55616096	1676	1676	1676	1676	0
55	20250218	195400	55616096	1676	1676	1676	1676	0
56	20250218	195300	55616096	1676	1676	1676	1676	0
57	20250218	195200	55616096	1676	1676	1676	1676	0
58	20250218	195100	55616096	1676	1676	1676	1676	0
59	20250218	195000	55616096	1676	1676	1676	1676	0
60	20250218	194900	55616096	1676	1676	1676	1676	0
61	20250218	194800	55616096	1676	1676	1676	1676	0
62	20250218	194700	55616096	1676	1676	1676	1676	1687
63	20250218	194600	55616096	1676	1676	1676	1676	0
64	20250218	194500	55616096	1676	1676	1676	1676	0
65	20250218	194400	55616096	1676	1676	1676	1676	0
66	20250218	194300	55616096	1676	1676	1676	1676	0
67	20250218	194200	55616096	1676	1676	1676	1676	0
68	20250218	194100	55616096	1676	1676	1676	1676	0
69	20250218	194000	55616096	1676	1676	1676	1676	0
70	20250218	193900	55616096	1676	1676	1676	1676	0
71	20250218	193800	55616096	1676	1676	1676	1676	0
72	20250218	193700	55616096	1676	1676	1676	1676	0
73	20250218	193600	55616096	1676	1676	1676	1676	0
74	20250218	193500	55616096	1676	1676	1676	1676	0
75	20250218	193400	55616096	1676	1676	1676	1676	0
76	20250218	193300	55616096	1676	1676	1676	1676	0
77	20250218	193200	55616096	1676	1676	1676	1676	0
78	20250218	193100	55616096	1676	1676	1676	1676	0
79	20250218	193000	55616096	1676	1676	1676	1676	0
80	20250218	192900	55616096	1676	1676	1676	1676	0
81	20250218	192800	55616096	1676	1676	1676	1676	0
82	20250218	192700	55616096	1676	1676	1676	1676	0
83	20250218	192600	55616096	1676	1676	1676	1676	0
84	20250218	192500	55616096	1676	1676	1676	1676	0
85	20250218	192400	55616096	1676	1676	1676	1676	0
86	20250218	192300	55616096	1676	1676	1676	1676	0
87	20250218	192200	55616096	1676	1676	1676	1676	0
88	20250218	192100	55616096	1676	1676	1676	1676	0
89	20250218	192000	55616096	1676	1676	1676	1676	0
90	20250218	191900	55616096	1676	1676	1676	1676	0
91	20250218	191800	55616096	1676	1676	1676	1676	0
92	20250218	191700	55616096	1676	1676	1676	1676	1687
93	20250218	191600	55616096	1676	1676	1676	1676	0
94	20250218	191500	55616096	1676	1676	1676	1676	0
95	20250218	191400	55616096	1676	1676	1676	1676	0
96	20250218	191300	55616096	1676	1676	1676	1676	0
97	20250218	191200	55616096	1676	1676	1676	1676	0
98	20250218	191100	55616096	1676	1676	1676	1676	0
99	20250218	191000	55616096	1676	1676	1676	1676	0
100	20250218	190900	55616096	1676	1676	1676	1676	0
101	20250218	190800	55616096	1676	1676	1676	1676	0
102	20250218	190700	55616096	1676	1676	1676	1676	0
103	20250218	190600	55616096	1676	1676	1676	1676	0
104	20250218	190500	55616096	1676	1676	1676	1676	0
105	20250218	190400	55616096	1676	1676	1676	1676	0
106	20250218	190300	55616096	1676	1676	1676	1676	0
107	20250218	190200	55616096	1676	1676	1676	1676	0
108	20250218	190100	55616096	1676	1676	1676	1676	0
109	20250218	190000	55616096	1676	1676	1676	1676	0
110	20250218	185900	55616096	1676	1676	1676	1676	0
111	20250218	185800	55616096	1676	1676	1676	1676	0
112	20250218	185700	55616096	1676	1676	1676	1676	0
113	20250218	185600	55616096	1676	1676	1676	1676	0
114	20250218	185500	55616096	1676	1676	1676	1676	0
115	20250218	185400	55616096	1676	1676	1676	1676	0
116	20250218	185300	55616096	1676	1676	1676	1676	0
117	20250218	185200	55616096	1676	1676	1676	1676	0
118	20250218	185100	55616096	1676	1676	1676	1676	0
119	20250218	185000	55616096	1676	1676	1676	1676	0
120	20250218	184900	55616096	1676	1676	1676	1676	0
121	20250218	184800	55616096	1676	1676	1676	1676	0
122	20250218	184700	55616096	1676	1676	1676	1676	1687
123	20250218	184600	55616096	1676	1676	1676	1676	0
124	20250218	184500	55616096	1676	1676	1676	1676	0
125	20250218	184400	55616096	1676	1676	1676	1676	0
126	20250218	184300	55616096	1676	1676	1676	1676	0
127	20250218	184200	55616096	1676	1676	1676	1676	0
128	20250218	184100	55616096	1676	1676	1676	1676	0
129	20250218	184000	55616096	1676	1676	1676	1676	0
130	20250218	183900	55616096	1676	1676	1676	1676	0
131	20250218	183800	55616096	1676	1676	1676	1676	0
132	20250218	183700	55616096	1676	1676	1676	1676	0
133	20250218	183600	55616096	1676	1676	1676	1676	0
134	20250218	183500	55616096	1676	1676	1676	1676	0
135	20250218	183400	55616096	1676	1676	1676	1676	0
136	20250218	183300	55616096	1676	1676	1676	1676	0
137	20250218	183200	55616096	1676	1676	1676	1676	0
138	20250218	183100	55616096	1676	1676	1676	1676	0
139	20250218	183000	55616096	1676	1676	1676	1676	0
140	20250218	182900	55616096	1676	1676	1676	1676	0
141	20250218	182800	55616096	1676	1676	1676	1676	0
142	20250218	182700	55616096	1676	1676	1676	1676	0
143	20250218	182600	55616096	1676	1676	1676	1676	0
144	20250218	182500	55616096	1676	1676	1676	1676	0
145	20250218	182400	55616096	1676	1676	1676	1676	0
146	20250218	182300	55616096	1676	1676	1676	1676	0
147	20250218	182200	55616096	1676	1676	1676	1676	0
148	20250218	182100	55616096	1676	1676	1676	1676	0
149	20250218	182000	55616096	1676	1676	1676	1676	0
150	20250218	181900	55616096	1676	1676	1676	1676	0
151	20250218	181800	55616096	1676	1676	1676	1676	0
152	20250218	181700	55616096	1676	1676	1676	1676	1687
153	20250218	181600	55616096	1676	1676	1676	1676	0
154	20250218	181500	55616096	1676	1676	1676	1676	0
155	20250218	181400	55616096	1676	1676	1676	1676	0
156	20250218	181300	55616096	1676	1676	1676	1676	0
157	20250218	181200	55616096	1676	1676	1676	1676	0
158	20250218	181100	55616096	1676	1676	1676	1676	0
159	20250218	181000	55616096	1676	1676	1676	1676	0
160	20250218	180900	55616096	1676	1676	1676	1676	0
161	20250218	180800	55616096	1676	1676	1676	1676	0
162	20250218	180700	55616096	1676	1676	1676	1676	0
163	20250218	180600	55616096	1676	1676	1676	1676	0
164	20250218	180500	55616096	1676	1676	1676	1676	0
165	20250218	180400	55616096	1676	1676	1676	1676	0
166	20250218	180300	55616096	1676	1676	1676	1676	0
167	20250218	180200	55616096	1676	1676	1676	1676	0
168	20250218	180100	55616096	1676	1676	1676	1676	0
169	20250218	180000	55616096	1676	1676	1676	1676	0
170	20250218	175900	55616096	1676	1676	1676	1676	0
171	20250218	175800	55616096	1676	1676	1676	1676	0
172	20250218	175700	55616096	1676	1676	1676	1676	0
173	20250218	175600	55616096	1676	1676	1676	1676	0
174	20250218	175500	55616096	1676	1676	1676	1676	0
175	20250218	175400	55616096	1676	1676	1676	1676	0
176	20250218	175300	55616096	1676	1676	1676	1676	0
177	20250218	175200	55616096	1676	1676	1676	1676	0
178	20250218	175100	55616096	1676	1676	1676	1676	0
179	20250218	175000	55616096	1676	1676	1676	1676	0
180	20250218	174900	55616096	1676	1676	1676	1676	0
181	20250218	174800	55616096	1676	1676	1676	1676	0
182	20250218	174700	55616096	1676	1676	1676	1676	1687
183	20250218	174600	55616096	1676	1676	1676	1676	0
184	20250218	174500	55616096	1676	1676	1676	1676	0
185	20250218	174400	55616096	1676	1676	1676	1676	0
186	20250218	174300	55616096	1676	1676	1676	1676	0
187	20250218	174200	55616096	1676	1676	1676	1676	0
188	20250218	174100	55616096	1676	1676	1676	1676	0
189	20250218	174000	55616096	1676	1676	1676	1676	0
190	20250218	173900	55616096	1676	1676	1676	1676	0
191	20250218	173800	55616096	1676	1676	1676	1676	0
192	20250218	173700	55616096	1676	1676	1676	1676	0
193	20250218	173600	55616096	1676	1676	1676	1676	0
194	20250218	173500	55616096	1676	1676	1676	1676	0
195	20250218	173400	55616096	1676	1676	1676	1676	0
196	20250218	173300	55616096	1676	1676	1676	1676	0
197	20250218	173200	55616096	1676	1676	1676	1676	0
198	20250218	173100	55616096	1676	1676	1676	1676	0
199	20250218	173000	55616096	1676	1676	1676	1676	0
200	20250218	172900	55616096	1676	1676	1676	1676	0
201	20250218	172800	55616096	1676	1676	1676	1676	0
202	20250218	172700	55616096	1676	1676	1676	1676	0
203	20250218	172600	55616096	1676	1676	1676	1676	0
204	20250218	172500	55616096	1676	1676	1676	1676	0
205	20250218	172400	55616096	1676	1676	1676	1676	0
206	20250218	172300	55616096	1676	1676	1676	1676	0
207	20250218	172200	55616096	1676	1676	1676	1676	0
208	20250218	172100	55616096	1676	1676	1676	1676	0
209	20250218	172000	55616096	1676	1676	1676	1676	0
210	20250218	171900	55616096	1676	1676	1676	1676	0
211	20250218	171800	55616096	1676	1676	1676	1676	0
212	20250218	171700	55616096	1676	1676	1676	1676	1687
213	20250218	171600	55616096	1676	1676	1676	1676	0
214	20250218	171500	55616096	1676	1676	1676	1676	0
215	20250218	171400	55616096	1676	1676	1676	1676	0
216	20250218	171300	55616096	1676	1676	1676	1676	0
217	20250218	171200	55616096	1676	1676	1676	1676	0
218	20250218	171100	55616096	1676	1676	1676	1676	0
219	20250218	171000	55616096	1676	1676	1676	1676	0
220	20250218	170900	55616096	1676	1676	1676	1676	0
221	20250218	170800	55616096	1676	1676	1676	1676	0
222	20250218	170700	55616096	1676	1676	1676	1676	0
223	20250218	170600	55616096	1676	1676	1676	1676	0
224	20250218	170500	55616096	1676	1676	1676	1676	0
225	20250218	170400	55616096	1676	1676	1676	1676	0
226	20250218	170300	55616096	1676	1676	1676	1676	0
227	20250218	170200	55616096	1676	1676	1676	1676	0
228	20250218	170100	55616096	1676	1676	1676	1676	0
229	20250218	170000	55616096	1676	1676	1676	1676	0
230	20250218	165900	55616096	1676	1676	1676	1676	0
231	20250218	165800	55616096	1676	1676	1676	1676	0
232	20250218	165700	55616096	1676	1676	1676	1676	0
233	20250218	165600	55616096	1676	1676	1676	1676	0
234	20250218	165500	55616096	1676	1676	1676	1676	0
235	20250218	165400	55616096	1676	1676	1676	1676	0
236	20250218	165300	55616096	1676	1676	1676	1676	0
237	20250218	165200	55616096	1676	1676	1676	1676	0
238	20250218	165100	55616096	1676	1676	1676	1676	0
239	20250218	165000	55616096	1676	1676	1676	1676	0
240	20250218	164900	55616096	1676	1676	1676	1676	0
241	20250218	164800	55616096	1676	1676	1676	1676	0
242	20250218	164700	55616096	1676	1676	1676	1676	1687
243	20250218	164600	55616096	1676	1676	1676	1676	0
244	20250218	164500	55616096	1676	1676	1676	1676	0
245	20250218	164400	55616096	1676	1676	1676	1676	0
246	20250218	164300	55616096	1676	1676	1676	1676	0
247	20250218	164200	55616096	1676	1676	1676	1676	0
248	20250218	164100	55616096	1676	1676	1676	1676	0
249	20250218	164000	55616096	1676	1676	1676	1676	0
250	20250218	163900	55616096	1676	1676	1676	1676	0
251	20250218	163800	55616096	1676	1676	1676	1676	0
252	20250218	163700	55616096	1676	1676	1676	1676	0
253	20250218	163600	55616096	1676	1676	1676	1676	0
254	20250218	163500	55616096	1676	1676	1676	1676	0
255	20250218	163400	55616096	1676	1676	1676	1676	0
256	20250218	163300	55616096	1676	1676	1676	1676	0
257	20250218	163200	55616096	1676	1676	1676	1676	0
258	20250218	163100	55616096	1676	1676	1676	1676	0
259	20250218	163000	55616096	1676	1676	1676	1676	0
260	20250218	162900	55616096	1676	1676	1676	1676	0
261	20250218	162800	55616096	1676	1676	1676	1676	0
262	20250218	162700	55616096	1676	1676	1676	1676	0
263	20250218	162600	55616096	1676	1676	1676	1676	0
264	20250218	162500	55616096	1676	1676	1676	1676	0
265	20250218	162400	55616096	1676	1676	1676	1676	0
266	20250218	162300	55616096	1676	1676	1676	1676	0
267	20250218	162200	55616096	1676	1676	1676	1676	0
268	20250218	162100	55616096	1676	1676	1676	1676	0
269	20250218	162000	55616096	1676	1676	1676	1676	0
270	20250218	161900	55616096	1676	1676	1676	1676	0
271	20250218	161800	55616096	1676	1676	1676	1676	0
272	20250218	161700	55616096	1676	1676	1676	1676	1687
273	20250218	161600	55616096	1676	1676	1676	1676	0
274	20250218	161500	55616096	1676	1676	1676	1676	0
275	20250218	161400	55616096	1676	1676	1676	1676	0
276	20250218	161300	55616096	1676	1676	1676	1676	0
277	20250218	161200	55616096	1676	1676	1676	1676	0
278	20250218	161100	55616096	1676	1676	1676	1676	0
279	20250218	161000	55616096	1676	1676	1676	1676	0
280	20250218	160900	55616096	1676	1676	1676	1676	0
281	20250218	160800	55616096	1676	1676	1676	1676	0
282	20250218	160700	55616096	1676	1676	1676	1676	0
283	20250218	160600	55616096	1676	1676	1676	1676	0
284	20250218	160500	55616096	1676	1676	1676	1676	0
285	20250218	160400	55616096	1676	1676	1676	1676	0
286	20250218	160300	55616096	1676	1676	1676	1676	0
287	20250218	160200	55616096	1676	1676	1676	1676	0
288	20250218	160100	55616096	1676	1676	1676	1676	0
289	20250218	160000	55616096	1676	1676	1676	1676	0
290	20250218	155900	55616096	1676	1676	1676	1676	0
291	20250218	155800	55616096	1676	1676	1676	1676	0
292	20250218	155700	55616096	1676	1676	1676	1676	0
293	20250218	155600	55616096	1676	1676	1676	1676	0
294	20250218	155500	55616096	1676	1676	1676	1676	0
295	20250218	155400	55616096	1676	1676	1676	1676	0
296	20250218	155300	55616096	1676	1676	1676	1676	0
297	20250218	155200	55616096	1676	1676	1676	1676	0
298	20250218	155100	55616096	1676	1676	1676	1676	0
299	20250218	155000	55616096	1676	1676	1676	1676	0
300	20250218	154900	55616096	1676	1676	1676	1676	0
301	20250218	154800	55616096	1676	1676	1676	1676	0
302	20250218	154700	55616096	1676	1676	1676	1676	1687
303	20250218	154600	55616096	1676	1676	1676	1676	0
304	20250218	154500	55616096	1676	1676	1676	1676	0
305	20250218	154400	55616096	1676	1676	1676	1676	0
306	20250218	154300	55616096	1676	1676	1676	1676	0
307	20250218	154200	55616096	1676	1676	1676	1676	0
308	20250218	154100	55616096	1676	1676	1676	1676	0
309	20250218	154000	55616096	1676	1676	1676	1676	0
310	20250218	153900	55616096	1676	1676	1676	1676	0
311	20250218	153800	55616096	1676	1676	1676	1676	0
312	20250218	153700	55616096	1676	1676	1676	1676	0
313	20250218	153600	55616096	1676	1676	1676	1676	0
314	20250218	153500	55616096	1676	1676	1676	1676	0
315	20250218	153400	55616096	1676	1676	1676	1676	0
316	20250218	153300	55616096	1676	1676	1676	1676	0
317	20250218	153200	55616096	1676	1676	1676	1676	0
318	20250218	153100	55616096	1676	1676	1676	1676	0
319	20250218	153000	55616096	1676	1676	1676	1676	1687
320	20250218	152900	52788684	1675	1675	1675	1675	0
321	20250218	152800	52788684	1675	1675	1675	1675	0
322	20250218	152700	52788684	1675	1675	1675	1675	0
323	20250218	152600	52788684	1675	1675	1675	1675	0
324	20250218	152500	52788684	1675	1675	1675	1675	0
325	20250218	152400	52788684	1675	1675	1675	1675	0
326	20250218	152300	52788684	1675	1675	1675	1675	0
327	20250218	152200	52788684	1675	1675	1675	1675	0
328	20250218	152100	52788684	1675	1675	1675	1675	0
329	20250218	152000	52788684	1675	1675	1675	1675	0
330	20250218	151900	52788684	1675	1673	1675	1665	95
331	20250218	151800	52629849	1673	1673	1673	1673	1
332	20250218	151700	52628176	1675	1675	1675	1675	0
333	20250218	151600	52628176	1675	1675	1675	1675	0
334	20250218	151500	52628176	1675	1673	1675	1673	150
335	20250218	151400	52377222	1673	1672	1673	1672	145
336	20250218	151300	52134779	1672	1672	1672	1672	3
337	20250218	151200	52129763	1659	1659	1659	1659	63
338	20250218	151100	52025246	1672	1672	1672	1672	0
339	20250218	151000	52025246	1672	1670	1672	1670	2656
340	20250218	150900	47584864	1670	1670	1671	1658	234
341	20250218	150800	47194516	1672	1672	1672	1672	0
342	20250218	150700	47194516	1672	1672	1672	1672	0
343	20250218	150600	47194516	1672	1672	1672	1672	0
344	20250218	150500	47194516	1672	1672	1672	1672	0
345	20250218	150400	47194516	1672	1672	1672	1672	0
346	20250218	150300	47194516	1672	1672	1672	1672	0
347	20250218	150200	47194516	1672	1672	1672	1672	0
348	20250218	150100	47194516	1672	1672	1672	1672	0
349	20250218	150000	47194516	1672	1672	1672	1672	0
350	20250218	145900	47194516	1672	1672	1672	1672	0
351	20250218	145800	47194516	1672	1672	1672	1672	0
352	20250218	145700	47194516	1672	1672	1672	1672	0
353	20250218	145600	47194516	1672	1672	1672	1672	0
354	20250218	145500	47194516	1672	1672	1672	1672	0
355	20250218	145400	47194516	1672	1672	1672	1672	0
356	20250218	145300	47194516	1672	1672	1672	1672	0
357	20250218	145200	47194516	1672	1672	1672	1672	0
358	20250218	145100	47194516	1672	1672	1672	1672	0
359	20250218	145000	47194516	1672	1672	1672	1672	0
360	20250218	144900	47194516	1672	1671	1672	1671	46
361	20250218	144800	47117644	1657	1661	1661	1657	250
362	20250218	144700	46702914	1672	1672	1672	1672	16
363	20250218	144600	46676162	1672	1672	1672	1672	0
364	20250218	144500	46676162	1672	1672	1672	1672	0
365	20250218	144400	46676162	1672	1672	1672	1672	0
366	20250218	144300	46676162	1672	1672	1672	1672	0
367	20250218	144200	46676162	1672	1672	1672	1672	0
368	20250218	144100	46676162	1672	1672	1672	1672	2
369	20250218	144000	46672818	1672	1672	1672	1672	0
370	20250218	143900	46672818	1672	1672	1672	1672	598
371	20250218	143800	45672962	1672	1672	1672	1672	7
372	20250218	143700	45661258	1672	1672	1672	1672	0
373	20250218	143600	45661258	1672	1672	1672	1672	0
374	20250218	143500	45661258	1672	1672	1672	1672	0
375	20250218	143400	45661258	1672	1672	1672	1672	0
376	20250218	143300	45661258	1672	1672	1672	1672	0
377	20250218	143200	45661258	1672	1672	1672	1672	0
378	20250218	143100	45661258	1672	1672	1672	1672	0
379	20250218	143000	45661258	1672	1672	1672	1672	0
380	20250218	142900	45661258	1672	1669	1672	1669	8
381	20250218	142800	45647890	1655	1655	1655	1655	0
382	20250218	142700	45647890	1655	1655	1655	1655	0
383	20250218	142600	45647890	1655	1655	1655	1655	0
384	20250218	142500	45647890	1655	1655	1655	1655	0
385	20250218	142400	45647890	1655	1655	1655	1655	0
386	20250218	142300	45647890	1655	1655	1655	1655	0
387	20250218	142200	45647890	1655	1655	1655	1655	0
388	20250218	142100	45647890	1655	1655	1655	1655	3
389	20250218	142000	45642925	1660	1660	1660	1660	0
390	20250218	141900	45642925	1660	1660	1660	1660	1
391	20250218	141800	45641265	1674	1674	1674	1674	0
392	20250218	141700	45641265	1674	1674	1674	1674	0
393	20250218	141600	45641265	1674	1674	1674	1674	0
394	20250218	141500	45641265	1674	1674	1674	1674	0
395	20250218	141400	45641265	1674	1674	1674	1674	0
396	20250218	141300	45641265	1674	1674	1674	1674	0
397	20250218	141200	45641265	1674	1674	1674	1674	0
398	20250218	141100	45641265	1674	1674	1674	1674	0
399	20250218	141000	45641265	1674	1674	1674	1674	0
400	20250218	140900	45641265	1674	1665	1674	1665	2927
401	20250218	140800	40757836	1665	1665	1665	1665	9
402	20250218	140700	40742851	1665	1665	1665	1665	0
403	20250218	140600	40742851	1665	1665	1665	1665	0
404	20250218	140500	40742851	1665	1654	1665	1654	3
405	20250218	140400	40737867	1653	1653	1653	1653	0
406	20250218	140300	40737867	1653	1653	1653	1653	0
407	20250218	140200	40737867	1653	1653	1653	1653	42
408	20250218	140100	40668441	1653	1653	1653	1653	0
409	20250218	140000	40668441	1653	1653	1653	1653	0
410	20250218	135900	40668441	1653	1653	1653	1653	0
411	20250218	135800	40668441	1653	1653	1653	1653	67
412	20250218	135700	40557690	1653	1653	1653	1653	135
413	20250218	135600	40334535	1665	1663	1665	1663	6500
414	20250218	135500	29514485	1663	1663	1663	1663	2
415	20250218	135400	29511159	1662	1662	1662	1662	0
416	20250218	135300	29511159	1662	1662	1662	1662	0
417	20250218	135200	29511159	1662	1662	1662	1662	100
418	20250218	135100	29344959	1662	1662	1662	1662	0
419	20250218	135000	29344959	1662	1662	1662	1662	0
420	20250218	134900	29344959	1662	1662	1662	1662	10
421	20250218	134800	29328339	1663	1663	1663	1663	0
422	20250218	134700	29328339	1663	1663	1663	1663	0
423	20250218	134600	29328339	1663	1663	1663	1663	0
424	20250218	134500	29328339	1663	1663	1663	1663	0
425	20250218	134400	29328339	1663	1663	1663	1663	0
426	20250218	134300	29328339	1663	1663	1663	1663	0
427	20250218	134200	29328339	1663	1663	1663	1663	0
428	20250218	134100	29328339	1663	1663	1663	1663	0
429	20250218	134000	29328339	1663	1662	1663	1662	605
430	20250218	133900	28322391	1663	1663	1663	1663	0
431	20250218	133800	28322391	1663	1663	1663	1663	0
432	20250218	133700	28322391	1663	1663	1663	1663	0
433	20250218	133600	28322391	1663	1663	1663	1663	0
434	20250218	133500	28322391	1663	1663	1663	1663	0
435	20250218	133400	28322391	1663	1663	1663	1663	0
436	20250218	133300	28322391	1663	1663	1663	1663	0
437	20250218	133200	28322391	1663	1663	1663	1663	0
438	20250218	133100	28322391	1663	1663	1663	1663	0
439	20250218	133000	28322391	1663	1663	1663	1663	0
440	20250218	132900	28322391	1663	1663	1663	1663	0
441	20250218	132800	28322391	1663	1663	1663	1663	0
442	20250218	132700	28322391	1663	1663	1663	1663	8
443	20250218	132600	28309087	1655	1655	1655	1655	0
444	20250218	132500	28309087	1655	1655	1655	1655	14
445	20250218	132400	28285917	1663	1663	1663	1663	0
446	20250218	132300	28285917	1663	1663	1663	1663	0
447	20250218	132200	28285917	1663	1663	1663	1663	2
448	20250218	132100	28282591	1663	1663	1663	1663	0
449	20250218	132000	28282591	1663	1663	1663	1663	0
450	20250218	131900	28282591	1663	1663	1663	1663	0
451	20250218	131800	28282591	1663	1663	1663	1663	0
452	20250218	131700	28282591	1663	1663	1663	1663	0
453	20250218	131600	28282591	1663	1663	1663	1663	0
454	20250218	131500	28282591	1663	1663	1663	1663	0
455	20250218	131400	28282591	1663	1663	1663	1663	0
456	20250218	131300	28282591	1663	1663	1663	1663	0
457	20250218	131200	28282591	1663	1663	1663	1663	0
458	20250218	131100	28282591	1663	1663	1663	1663	0
459	20250218	131000	28282591	1663	1663	1663	1663	0
460	20250218	130900	28282591	1663	1663	1663	1663	601
461	20250218	130800	27283128	1663	1663	1663	1663	0
462	20250218	130700	27283128	1663	1663	1663	1663	0
463	20250218	130600	27283128	1663	1663	1663	1663	0
464	20250218	130500	27283128	1663	1663	1663	1663	200
465	20250218	130400	26950528	1663	1663	1663	1663	0
466	20250218	130300	26950528	1663	1663	1663	1663	0
467	20250218	130200	26950528	1663	1663	1663	1663	0
468	20250218	130100	26950528	1663	1663	1663	1663	0
469	20250218	130000	26950528	1663	1663	1663	1663	0
470	20250218	125900	26950528	1663	1663	1663	1663	0
471	20250218	125800	26950528	1663	1663	1663	1663	0
472	20250218	125700	26950528	1663	1663	1663	1663	0
473	20250218	125600	26950528	1663	1663	1663	1663	0
474	20250218	125500	26950528	1663	1663	1663	1663	0
475	20250218	125400	26950528	1663	1663	1663	1663	1
476	20250218	125300	26948865	1647	1653	1653	1647	31
477	20250218	125200	26897790	1648	1648	1648	1648	0
478	20250218	125100	26897790	1648	1648	1648	1648	0
479	20250218	125000	26897790	1648	1648	1648	1648	0
480	20250218	124900	26897790	1648	1648	1648	1648	21
481	20250218	124800	26863182	1665	1665	1665	1665	0
482	20250218	124700	26863182	1665	1665	1665	1665	0
483	20250218	124600	26863182	1665	1665	1665	1665	0
484	20250218	124500	26863182	1665	1665	1665	1665	0
485	20250218	124400	26863182	1665	1665	1665	1665	0
486	20250218	124300	26863182	1665	1665	1665	1665	0
487	20250218	124200	26863182	1665	1665	1665	1665	0
488	20250218	124100	26863182	1665	1665	1665	1665	0
489	20250218	124000	26863182	1665	1665	1665	1665	0
490	20250218	123900	26863182	1665	1665	1665	1665	0
491	20250218	123800	26863182	1665	1665	1665	1665	0
492	20250218	123700	26863182	1665	1665	1665	1665	0
493	20250218	123600	26863182	1665	1665	1665	1665	0
494	20250218	123500	26863182	1665	1665	1665	1665	0
495	20250218	123400	26863182	1665	1665	1665	1665	0
496	20250218	123300	26863182	1665	1664	1665	1664	36
497	20250218	123200	26803260	1648	1648	1648	1648	0
498	20250218	123100	26803260	1648	1650	1650	1648	30
499	20250218	123000	26753796	1665	1665	1665	1665	0
500	20250218	122900	26753796	1665	1661	1665	1661	69
501	20250218	122800	26639114	1644	1650	1650	1644	297
502	20250218	122700	26150576	1649	1660	1662	1649	604
503	20250218	122600	25147678	1660	1660	1660	1660	0
504	20250218	122500	25147678	1660	1660	1660	1660	90
505	20250218	122400	24998278	1657	1657	1657	1657	2
506	20250218	122300	24994964	1660	1660	1660	1660	0
507	20250218	122200	24994964	1660	1659	1660	1659	136
508	20250218	122100	24769333	1648	1648	1648	1648	0
509	20250218	122000	24769333	1648	1648	1648	1648	0
510	20250218	121900	24769333	1648	1648	1648	1648	0
511	20250218	121800	24769333	1648	1648	1648	1648	0
512	20250218	121700	24769333	1648	1648	1648	1648	20
513	20250218	121600	24736373	1648	1648	1648	1648	0
514	20250218	121500	24736373	1648	1648	1648	1648	1
515	20250218	121400	24734725	1648	1648	1648	1648	0
516	20250218	121300	24734725	1648	1648	1648	1648	0
517	20250218	121200	24734725	1648	1648	1648	1648	0
518	20250218	121100	24734725	1648	1648	1648	1648	0
519	20250218	121000	24734725	1648	1648	1648	1648	0
520	20250218	120900	24734725	1648	1648	1648	1648	0
521	20250218	120800	24734725	1648	1648	1648	1648	0
522	20250218	120700	24734725	1648	1648	1648	1648	0
523	20250218	120600	24734725	1648	1648	1648	1648	0
524	20250218	120500	24734725	1648	1648	1648	1648	0
525	20250218	120400	24734725	1648	1648	1648	1648	0
526	20250218	120300	24734725	1648	1648	1648	1648	0
527	20250218	120200	24734725	1648	1648	1648	1648	0
528	20250218	120100	24734725	1648	1648	1648	1648	0
529	20250218	120000	24734725	1648	1648	1648	1648	0
530	20250218	115900	24734725	1648	1648	1648	1648	0
531	20250218	115800	24734725	1648	1648	1648	1648	0
532	20250218	115700	24734725	1648	1648	1648	1648	71
533	20250218	115600	24617717	1642	1642	1642	1642	0
534	20250218	115500	24617717	1642	1642	1642	1642	0
535	20250218	115400	24617717	1642	1642	1642	1642	0
536	20250218	115300	24617717	1642	1642	1642	1642	0
537	20250218	115200	24617717	1642	1642	1642	1642	0
538	20250218	115100	24617717	1642	1642	1642	1642	0
539	20250218	115000	24617717	1642	1643	1643	1642	419
540	20250218	114900	23929689	1644	1644	1644	1644	0
541	20250218	114800	23929689	1644	1644	1644	1644	0
542	20250218	114700	23929689	1644	1644	1644	1644	2
543	20250218	114600	23926401	1644	1644	1644	1644	0
544	20250218	114500	23926401	1644	1644	1644	1644	0
545	20250218	114400	23926401	1644	1644	1644	1644	0
546	20250218	114300	23926401	1644	1644	1644	1644	0
547	20250218	114200	23926401	1644	1647	1647	1644	636
548	20250218	114100	22880352	1648	1648	1648	1648	179
549	20250218	114000	22585360	1648	1648	1648	1648	0
550	20250218	113900	22585360	1648	1648	1648	1648	0
551	20250218	113800	22585360	1648	1648	1648	1648	20
552	20250218	113700	22552400	1659	1659	1659	1659	0
553	20250218	113600	22552400	1659	1658	1659	1658	800
554	20250218	113500	21225600	1659	1659	1659	1659	0
555	20250218	113400	21225600	1659	1659	1659	1659	602
556	20250218	113300	20226882	1647	1647	1647	1647	0
557	20250218	113200	20226882	1647	1647	1647	1647	0
558	20250218	113100	20226882	1647	1647	1647	1647	0
559	20250218	113000	20226882	1647	1647	1647	1647	1933
560	20250218	112900	17043231	1647	1647	1647	1647	0
561	20250218	112800	17043231	1647	1647	1647	1647	0
562	20250218	112700	17043231	1647	1647	1647	1647	0
563	20250218	112600	17043231	1647	1650	1650	1647	500
564	20250218	112500	16219662	1660	1660	1660	1660	0
565	20250218	112400	16219662	1660	1660	1660	1660	0
566	20250218	112300	16219662	1660	1660	1660	1660	0
567	20250218	112200	16219662	1660	1660	1660	1660	100
568	20250218	112100	16053662	1662	1662	1662	1662	0
569	20250218	112000	16053662	1662	1662	1662	1662	0
570	20250218	111900	16053662	1662	1662	1662	1662	0
571	20250218	111800	16053662	1662	1662	1662	1662	0
572	20250218	111700	16053662	1662	1662	1662	1662	0
573	20250218	111600	16053662	1662	1662	1662	1662	0
574	20250218	111500	16053662	1662	1662	1662	1662	0
575	20250218	111400	16053662	1662	1662	1662	1662	0
576	20250218	111300	16053662	1662	1662	1662	1662	0
577	20250218	111200	16053662	1662	1662	1662	1662	0
578	20250218	111100	16053662	1662	1662	1662	1662	0
579	20250218	111000	16053662	1662	1647	1662	1647	113
580	20250218	110900	15867536	1647	1647	1647	1647	196
581	20250218	110800	15544724	1647	1647	1647	1647	187
582	20250218	110700	15236735	1664	1664	1664	1664	0
583	20250218	110600	15236735	1664	1663	1664	1663	15
584	20250218	110500	15211788	1649	1649	1649	1649	181
585	20250218	110400	14913319	1648	1649	1649	1648	347
586	20250218	110300	14341144	1665	1665	1665	1665	0
587	20250218	110200	14341144	1665	1665	1665	1665	0
588	20250218	110100	14341144	1665	1665	1665	1665	0
589	20250218	110000	14341144	1665	1665	1665	1665	0
590	20250218	105900	14341144	1665	1665	1665	1665	0
591	20250218	105800	14341144	1665	1665	1665	1665	0
592	20250218	105700	14341144	1665	1665	1665	1665	0
593	20250218	105600	14341144	1665	1665	1665	1665	0
594	20250218	105500	14341144	1665	1665	1665	1665	0
595	20250218	105400	14341144	1665	1665	1665	1665	0
596	20250218	105300	14341144	1665	1665	1665	1665	0
597	20250218	105200	14341144	1665	1665	1665	1665	0
598	20250218	105100	14341144	1665	1665	1665	1665	0
599	20250218	105000	14341144	1665	1665	1665	1665	0
600	20250218	104900	14341144	1665	1665	1665	1665	0
601	20250218	104800	14341144	1665	1665	1665	1665	0
602	20250218	104700	14341144	1665	1662	1665	1662	606
603	20250218	104600	13333642	1653	1654	1654	1653	862
604	20250218	104500	11907921	1663	1663	1663	1663	1
605	20250218	104400	11906258	1654	1654	1654	1654	0
606	20250218	104300	11906258	1654	1654	1654	1654	0
607	20250218	104200	11906258	1654	1654	1654	1654	0
608	20250218	104100	11906258	1654	1654	1654	1654	0
609	20250218	104000	11906258	1654	1654	1654	1654	0
610	20250218	103900	11906258	1654	1654	1654	1654	0
611	20250218	103800	11906258	1654	1654	1654	1654	0
612	20250218	103700	11906258	1654	1654	1654	1654	185
613	20250218	103600	11600268	1654	1654	1654	1654	1
614	20250218	103500	11598614	1654	1654	1654	1654	0
615	20250218	103400	11598614	1654	1654	1654	1654	0
616	20250218	103300	11598614	1654	1654	1654	1654	0
617	20250218	103200	11598614	1654	1654	1654	1654	0
618	20250218	103100	11598614	1654	1654	1654	1654	100
619	20250218	103000	11433214	1671	1671	1671	1671	0
620	20250218	102900	11433214	1671	1671	1671	1671	0
621	20250218	102800	11433214	1671	1654	1671	1654	32
622	20250218	102700	11380172	1664	1664	1664	1664	0
623	20250218	102600	11380172	1664	1664	1664	1664	0
624	20250218	102500	11380172	1664	1664	1664	1664	0
625	20250218	102400	11380172	1664	1664	1664	1664	0
626	20250218	102300	11380172	1664	1664	1664	1664	0
627	20250218	102200	11380172	1664	1664	1664	1664	0
628	20250218	102100	11380172	1664	1664	1664	1664	0
629	20250218	102000	11380172	1664	1667	1667	1664	4
630	20250218	101900	11373510	1654	1654	1654	1654	0
631	20250218	101800	11373510	1654	1658	1658	1654	30
632	20250218	101700	11323886	1658	1658	1658	1658	23
633	20250218	101600	11285752	1673	1673	1673	1673	0
634	20250218	101500	11285752	1673	1673	1673	1673	0
635	20250218	101400	11285752	1673	1673	1673	1673	0
636	20250218	101300	11285752	1673	1673	1673	1673	0
637	20250218	101200	11285752	1673	1673	1673	1673	0
638	20250218	101100	11285752	1673	1673	1673	1673	1
639	20250218	101000	11284079	1646	1646	1646	1646	0
640	20250218	100900	11284079	1646	1646	1646	1646	0
641	20250218	100800	11284079	1646	1646	1646	1646	0
642	20250218	100700	11284079	1646	1646	1646	1646	0
643	20250218	100600	11284079	1646	1646	1646	1646	0
644	20250218	100500	11284079	1646	1646	1646	1646	0
645	20250218	100400	11284079	1646	1646	1646	1646	0
646	20250218	100300	11284079	1646	1646	1646	1646	0
647	20250218	100200	11284079	1646	1646	1646	1646	0
648	20250218	100100	11284079	1646	1646	1646	1646	0
649	20250218	100000	11284079	1646	1646	1646	1646	124
650	20250218	095900	11079975	1638	1638	1638	1638	0
651	20250218	095800	11079975	1638	1638	1638	1638	0
652	20250218	095700	11079975	1638	1638	1638	1638	0
653	20250218	095600	11079975	1638	1638	1638	1638	0
654	20250218	095500	11079975	1638	1640	1640	1638	118
655	20250218	095400	10886491	1637	1637	1637	1637	0
656	20250218	095300	10886491	1637	1637	1637	1637	0
657	20250218	095200	10886491	1637	1640	1640	1637	161
658	20250218	095100	10622463	1640	1640	1640	1640	3
659	20250218	095000	10617543	1640	1640	1640	1640	40
660	20250218	094900	10551943	1640	1640	1640	1640	69
661	20250218	094800	10438783	1642	1642	1642	1642	9
662	20250218	094700	10424005	1646	1646	1646	1646	0
663	20250218	094600	10424005	1646	1646	1646	1646	0
664	20250218	094500	10424005	1646	1646	1646	1646	2
665	20250218	094400	10420713	1646	1646	1646	1646	5
666	20250218	094300	10412483	1644	1644	1644	1644	2
667	20250218	094200	10409195	1640	1640	1640	1640	0
668	20250218	094100	10409195	1640	1640	1640	1640	1250
669	20250218	094000	8359195	1640	1641	1641	1640	1000
670	20250218	093900	6719095	1640	1640	1640	1640	0
671	20250218	093800	6719095	1640	1640	1640	1640	0
672	20250218	093700	6719095	1640	1640	1640	1640	0
673	20250218	093600	6719095	1640	1640	1640	1640	693
674	20250218	093500	5582575	1651	1641	1651	1641	396
675	20250218	093400	4931729	1640	1640	1640	1640	233
676	20250218	093300	4549609	1656	1656	1656	1656	0
677	20250218	093200	4549609	1656	1650	1656	1640	561
678	20250218	093100	3626519	1650	1650	1650	1650	59
679	20250218	093000	3529169	1644	1644	1644	1644	0
680	20250218	092900	3529169	1644	1644	1644	1644	0
681	20250218	092800	3529169	1644	1644	1644	1644	0
682	20250218	092700	3529169	1644	1644	1644	1644	0
683	20250218	092600	3529169	1644	1644	1644	1644	1
684	20250218	092500	3527525	1644	1644	1644	1644	80
685	20250218	092400	3396005	1644	1645	1645	1644	21
686	20250218	092300	3361480	1650	1650	1650	1650	335
687	20250218	092200	2808730	1650	1650	1650	1650	132
688	20250218	092100	2590930	1656	1656	1656	1656	0
689	20250218	092000	2590930	1656	1656	1656	1656	0
690	20250218	091900	2590930	1656	1656	1656	1656	100
691	20250218	091800	2425330	1656	1656	1656	1656	0
692	20250218	091700	2425330	1656	1656	1656	1656	101
693	20250218	091600	2258074	1656	1656	1656	1656	0
694	20250218	091500	2258074	1656	1656	1656	1656	352
695	20250218	091400	1675162	1644	1644	1644	1644	0
696	20250218	091300	1675162	1644	1647	1647	1644	152
697	20250218	091200	1424902	1657	1657	1657	1657	0
698	20250218	091100	1424902	1657	1648	1657	1648	11
699	20250218	091000	1406684	1657	1657	1657	1657	551
700	20250218	090900	493677	1657	1657	1657	1657	0
701	20250218	090800	493677	1657	1658	1658	1657	32
702	20250218	090700	440633	1684	1684	1684	1684	0
703	20250218	090600	440633	1684	1684	1684	1684	0
704	20250218	090500	440633	1684	1684	1684	1684	8
705	20250218	090400	427161	1689	1689	1689	1689	0
706	20250218	090300	427161	1689	1665	1689	1665	61
707	20250218	090200	325107	1673	1673	1673	1665	47
708	20250218	090100	246636	1665	1665	1665	1665	0
709	20250218	090000	246636	1665	1668	1668	1665	148