KissMeData/228340/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	205200	13881571	1770	1770	1770	1770	248
3	20250217	205100	13881571	1770	1770	1770	1770	0
4	20250217	205000	13881571	1770	1770	1770	1770	0
5	20250217	204900	13881571	1770	1770	1770	1770	0
6	20250217	204800	13881571	1770	1770	1770	1770	0
7	20250217	204700	13881571	1770	1770	1770	1770	0
8	20250217	204600	13881571	1770	1770	1770	1770	0
9	20250217	204500	13881571	1770	1770	1770	1770	0
10	20250217	204400	13881571	1770	1770	1770	1770	0
11	20250217	204300	13881571	1770	1770	1770	1770	0
12	20250217	204200	13881571	1770	1770	1770	1770	0
13	20250217	204100	13881571	1770	1770	1770	1770	0
14	20250217	204000	13881571	1770	1770	1770	1770	0
15	20250217	203900	13881571	1770	1770	1770	1770	0
16	20250217	203800	13881571	1770	1770	1770	1770	0
17	20250217	203700	13881571	1770	1770	1770	1770	0
18	20250217	203600	13881571	1770	1770	1770	1770	0
19	20250217	203500	13881571	1770	1770	1770	1770	0
20	20250217	203400	13881571	1770	1770	1770	1770	0
21	20250217	203300	13881571	1770	1770	1770	1770	0
22	20250217	203200	13881571	1770	1770	1770	1770	0
23	20250217	203100	13881571	1770	1770	1770	1770	0
24	20250217	203000	13881571	1770	1770	1770	1770	0
25	20250217	202900	13881571	1770	1770	1770	1770	0
26	20250217	202800	13881571	1770	1770	1770	1770	0
27	20250217	202700	13881571	1770	1770	1770	1770	0
28	20250217	202600	13881571	1770	1770	1770	1770	0
29	20250217	202500	13881571	1770	1770	1770	1770	0
30	20250217	202400	13881571	1770	1770	1770	1770	0
31	20250217	202300	13881571	1770	1770	1770	1770	0
32	20250217	202200	13881571	1770	1770	1770	1770	248
33	20250217	202100	13881571	1770	1770	1770	1770	0
34	20250217	202000	13881571	1770	1770	1770	1770	0
35	20250217	201900	13881571	1770	1770	1770	1770	0
36	20250217	201800	13881571	1770	1770	1770	1770	0
37	20250217	201700	13881571	1770	1770	1770	1770	0
38	20250217	201600	13881571	1770	1770	1770	1770	0
39	20250217	201500	13881571	1770	1770	1770	1770	0
40	20250217	201400	13881571	1770	1770	1770	1770	0
41	20250217	201300	13881571	1770	1770	1770	1770	0
42	20250217	201200	13881571	1770	1770	1770	1770	0
43	20250217	201100	13881571	1770	1770	1770	1770	0
44	20250217	201000	13881571	1770	1770	1770	1770	0
45	20250217	200900	13881571	1770	1770	1770	1770	0
46	20250217	200800	13881571	1770	1770	1770	1770	0
47	20250217	200700	13881571	1770	1770	1770	1770	0
48	20250217	200600	13881571	1770	1770	1770	1770	0
49	20250217	200500	13881571	1770	1770	1770	1770	0
50	20250217	200400	13881571	1770	1770	1770	1770	0
51	20250217	200300	13881571	1770	1770	1770	1770	0
52	20250217	200200	13881571	1770	1770	1770	1770	0
53	20250217	200100	13881571	1770	1770	1770	1770	0
54	20250217	200000	13881571	1770	1770	1770	1770	0
55	20250217	195900	13881571	1770	1770	1770	1770	0
56	20250217	195800	13881571	1770	1770	1770	1770	0
57	20250217	195700	13881571	1770	1770	1770	1770	0
58	20250217	195600	13881571	1770	1770	1770	1770	0
59	20250217	195500	13881571	1770	1770	1770	1770	0
60	20250217	195400	13881571	1770	1770	1770	1770	0
61	20250217	195300	13881571	1770	1770	1770	1770	0
62	20250217	195200	13881571	1770	1770	1770	1770	248
63	20250217	195100	13881571	1770	1770	1770	1770	0
64	20250217	195000	13881571	1770	1770	1770	1770	0
65	20250217	194900	13881571	1770	1770	1770	1770	0
66	20250217	194800	13881571	1770	1770	1770	1770	0
67	20250217	194700	13881571	1770	1770	1770	1770	0
68	20250217	194600	13881571	1770	1770	1770	1770	0
69	20250217	194500	13881571	1770	1770	1770	1770	0
70	20250217	194400	13881571	1770	1770	1770	1770	0
71	20250217	194300	13881571	1770	1770	1770	1770	0
72	20250217	194200	13881571	1770	1770	1770	1770	0
73	20250217	194100	13881571	1770	1770	1770	1770	0
74	20250217	194000	13881571	1770	1770	1770	1770	0
75	20250217	193900	13881571	1770	1770	1770	1770	0
76	20250217	193800	13881571	1770	1770	1770	1770	0
77	20250217	193700	13881571	1770	1770	1770	1770	0
78	20250217	193600	13881571	1770	1770	1770	1770	0
79	20250217	193500	13881571	1770	1770	1770	1770	0
80	20250217	193400	13881571	1770	1770	1770	1770	0
81	20250217	193300	13881571	1770	1770	1770	1770	0
82	20250217	193200	13881571	1770	1770	1770	1770	0
83	20250217	193100	13881571	1770	1770	1770	1770	0
84	20250217	193000	13881571	1770	1770	1770	1770	0
85	20250217	192900	13881571	1770	1770	1770	1770	0
86	20250217	192800	13881571	1770	1770	1770	1770	0
87	20250217	192700	13881571	1770	1770	1770	1770	0
88	20250217	192600	13881571	1770	1770	1770	1770	0
89	20250217	192500	13881571	1770	1770	1770	1770	0
90	20250217	192400	13881571	1770	1770	1770	1770	0
91	20250217	192300	13881571	1770	1770	1770	1770	0
92	20250217	192200	13881571	1770	1770	1770	1770	248
93	20250217	192100	13881571	1770	1770	1770	1770	0
94	20250217	192000	13881571	1770	1770	1770	1770	0
95	20250217	191900	13881571	1770	1770	1770	1770	0
96	20250217	191800	13881571	1770	1770	1770	1770	0
97	20250217	191700	13881571	1770	1770	1770	1770	0
98	20250217	191600	13881571	1770	1770	1770	1770	0
99	20250217	191500	13881571	1770	1770	1770	1770	0
100	20250217	191400	13881571	1770	1770	1770	1770	0
101	20250217	191300	13881571	1770	1770	1770	1770	0
102	20250217	191200	13881571	1770	1770	1770	1770	0
103	20250217	191100	13881571	1770	1770	1770	1770	0
104	20250217	191000	13881571	1770	1770	1770	1770	0
105	20250217	190900	13881571	1770	1770	1770	1770	0
106	20250217	190800	13881571	1770	1770	1770	1770	0
107	20250217	190700	13881571	1770	1770	1770	1770	0
108	20250217	190600	13881571	1770	1770	1770	1770	0
109	20250217	190500	13881571	1770	1770	1770	1770	0
110	20250217	190400	13881571	1770	1770	1770	1770	0
111	20250217	190300	13881571	1770	1770	1770	1770	0
112	20250217	190200	13881571	1770	1770	1770	1770	0
113	20250217	190100	13881571	1770	1770	1770	1770	0
114	20250217	190000	13881571	1770	1770	1770	1770	0
115	20250217	185900	13881571	1770	1770	1770	1770	0
116	20250217	185800	13881571	1770	1770	1770	1770	0
117	20250217	185700	13881571	1770	1770	1770	1770	0
118	20250217	185600	13881571	1770	1770	1770	1770	0
119	20250217	185500	13881571	1770	1770	1770	1770	0
120	20250217	185400	13881571	1770	1770	1770	1770	0
121	20250217	185300	13881571	1770	1770	1770	1770	0
122	20250217	185200	13881571	1770	1770	1770	1770	248
123	20250217	185100	13881571	1770	1770	1770	1770	0
124	20250217	185000	13881571	1770	1770	1770	1770	0
125	20250217	184900	13881571	1770	1770	1770	1770	0
126	20250217	184800	13881571	1770	1770	1770	1770	0
127	20250217	184700	13881571	1770	1770	1770	1770	0
128	20250217	184600	13881571	1770	1770	1770	1770	0
129	20250217	184500	13881571	1770	1770	1770	1770	0
130	20250217	184400	13881571	1770	1770	1770	1770	0
131	20250217	184300	13881571	1770	1770	1770	1770	0
132	20250217	184200	13881571	1770	1770	1770	1770	0
133	20250217	184100	13881571	1770	1770	1770	1770	0
134	20250217	184000	13881571	1770	1770	1770	1770	0
135	20250217	183900	13881571	1770	1770	1770	1770	0
136	20250217	183800	13881571	1770	1770	1770	1770	0
137	20250217	183700	13881571	1770	1770	1770	1770	0
138	20250217	183600	13881571	1770	1770	1770	1770	0
139	20250217	183500	13881571	1770	1770	1770	1770	0
140	20250217	183400	13881571	1770	1770	1770	1770	0
141	20250217	183300	13881571	1770	1770	1770	1770	0
142	20250217	183200	13881571	1770	1770	1770	1770	0
143	20250217	183100	13881571	1770	1770	1770	1770	0
144	20250217	183000	13881571	1770	1770	1770	1770	0
145	20250217	182900	13881571	1770	1770	1770	1770	0
146	20250217	182800	13881571	1770	1770	1770	1770	0
147	20250217	182700	13881571	1770	1770	1770	1770	0
148	20250217	182600	13881571	1770	1770	1770	1770	0
149	20250217	182500	13881571	1770	1770	1770	1770	0
150	20250217	182400	13881571	1770	1770	1770	1770	0
151	20250217	182300	13881571	1770	1770	1770	1770	0
152	20250217	182200	13881571	1770	1770	1770	1770	248
153	20250217	182100	13881571	1770	1770	1770	1770	0
154	20250217	182000	13881571	1770	1770	1770	1770	0
155	20250217	181900	13881571	1770	1770	1770	1770	0
156	20250217	181800	13881571	1770	1770	1770	1770	0
157	20250217	181700	13881571	1770	1770	1770	1770	0
158	20250217	181600	13881571	1770	1770	1770	1770	0
159	20250217	181500	13881571	1770	1770	1770	1770	0
160	20250217	181400	13881571	1770	1770	1770	1770	0
161	20250217	181300	13881571	1770	1770	1770	1770	0
162	20250217	181200	13881571	1770	1770	1770	1770	0
163	20250217	181100	13881571	1770	1770	1770	1770	0
164	20250217	181000	13881571	1770	1770	1770	1770	0
165	20250217	180900	13881571	1770	1770	1770	1770	0
166	20250217	180800	13881571	1770	1770	1770	1770	0
167	20250217	180700	13881571	1770	1770	1770	1770	0
168	20250217	180600	13881571	1770	1770	1770	1770	0
169	20250217	180500	13881571	1770	1770	1770	1770	0
170	20250217	180400	13881571	1770	1770	1770	1770	0
171	20250217	180300	13881571	1770	1770	1770	1770	0
172	20250217	180200	13881571	1770	1770	1770	1770	0
173	20250217	180100	13881571	1770	1770	1770	1770	0
174	20250217	180000	13881571	1770	1770	1770	1770	0
175	20250217	175900	13881571	1770	1770	1770	1770	0
176	20250217	175800	13881571	1770	1770	1770	1770	0
177	20250217	175700	13881571	1770	1770	1770	1770	0
178	20250217	175600	13881571	1770	1770	1770	1770	0
179	20250217	175500	13881571	1770	1770	1770	1770	0
180	20250217	175400	13881571	1770	1770	1770	1770	0
181	20250217	175300	13881571	1770	1770	1770	1770	0
182	20250217	175200	13881571	1770	1770	1770	1770	248
183	20250217	175100	13881571	1770	1770	1770	1770	0
184	20250217	175000	13881571	1770	1770	1770	1770	0
185	20250217	174900	13881571	1770	1770	1770	1770	0
186	20250217	174800	13881571	1770	1770	1770	1770	0
187	20250217	174700	13881571	1770	1770	1770	1770	0
188	20250217	174600	13881571	1770	1770	1770	1770	0
189	20250217	174500	13881571	1770	1770	1770	1770	0
190	20250217	174400	13881571	1770	1770	1770	1770	0
191	20250217	174300	13881571	1770	1770	1770	1770	0
192	20250217	174200	13881571	1770	1770	1770	1770	0
193	20250217	174100	13881571	1770	1770	1770	1770	0
194	20250217	174000	13881571	1770	1770	1770	1770	0
195	20250217	173900	13881571	1770	1770	1770	1770	0
196	20250217	173800	13881571	1770	1770	1770	1770	0
197	20250217	173700	13881571	1770	1770	1770	1770	0
198	20250217	173600	13881571	1770	1770	1770	1770	0
199	20250217	173500	13881571	1770	1770	1770	1770	0
200	20250217	173400	13881571	1770	1770	1770	1770	0
201	20250217	173300	13881571	1770	1770	1770	1770	0
202	20250217	173200	13881571	1770	1770	1770	1770	0
203	20250217	173100	13881571	1770	1770	1770	1770	0
204	20250217	173000	13881571	1770	1770	1770	1770	0
205	20250217	172900	13881571	1770	1770	1770	1770	0
206	20250217	172800	13881571	1770	1770	1770	1770	0
207	20250217	172700	13881571	1770	1770	1770	1770	0
208	20250217	172600	13881571	1770	1770	1770	1770	0
209	20250217	172500	13881571	1770	1770	1770	1770	0
210	20250217	172400	13881571	1770	1770	1770	1770	0
211	20250217	172300	13881571	1770	1770	1770	1770	0
212	20250217	172200	13881571	1770	1770	1770	1770	248
213	20250217	172100	13881571	1770	1770	1770	1770	0
214	20250217	172000	13881571	1770	1770	1770	1770	0
215	20250217	171900	13881571	1770	1770	1770	1770	0
216	20250217	171800	13881571	1770	1770	1770	1770	0
217	20250217	171700	13881571	1770	1770	1770	1770	0
218	20250217	171600	13881571	1770	1770	1770	1770	0
219	20250217	171500	13881571	1770	1770	1770	1770	0
220	20250217	171400	13881571	1770	1770	1770	1770	0
221	20250217	171300	13881571	1770	1770	1770	1770	0
222	20250217	171200	13881571	1770	1770	1770	1770	0
223	20250217	171100	13881571	1770	1770	1770	1770	0
224	20250217	171000	13881571	1770	1770	1770	1770	0
225	20250217	170900	13881571	1770	1770	1770	1770	0
226	20250217	170800	13881571	1770	1770	1770	1770	0
227	20250217	170700	13881571	1770	1770	1770	1770	0
228	20250217	170600	13881571	1770	1770	1770	1770	0
229	20250217	170500	13881571	1770	1770	1770	1770	0
230	20250217	170400	13881571	1770	1770	1770	1770	0
231	20250217	170300	13881571	1770	1770	1770	1770	0
232	20250217	170200	13881571	1770	1770	1770	1770	0
233	20250217	170100	13881571	1770	1770	1770	1770	0
234	20250217	170000	13881571	1770	1770	1770	1770	0
235	20250217	165900	13881571	1770	1770	1770	1770	0
236	20250217	165800	13881571	1770	1770	1770	1770	0
237	20250217	165700	13881571	1770	1770	1770	1770	0
238	20250217	165600	13881571	1770	1770	1770	1770	0
239	20250217	165500	13881571	1770	1770	1770	1770	0
240	20250217	165400	13881571	1770	1770	1770	1770	0
241	20250217	165300	13881571	1770	1770	1770	1770	0
242	20250217	165200	13881571	1770	1770	1770	1770	248
243	20250217	165100	13881571	1770	1770	1770	1770	0
244	20250217	165000	13881571	1770	1770	1770	1770	0
245	20250217	164900	13881571	1770	1770	1770	1770	0
246	20250217	164800	13881571	1770	1770	1770	1770	0
247	20250217	164700	13881571	1770	1770	1770	1770	0
248	20250217	164600	13881571	1770	1770	1770	1770	0
249	20250217	164500	13881571	1770	1770	1770	1770	0
250	20250217	164400	13881571	1770	1770	1770	1770	0
251	20250217	164300	13881571	1770	1770	1770	1770	0
252	20250217	164200	13881571	1770	1770	1770	1770	0
253	20250217	164100	13881571	1770	1770	1770	1770	0
254	20250217	164000	13881571	1770	1770	1770	1770	0
255	20250217	163900	13881571	1770	1770	1770	1770	0
256	20250217	163800	13881571	1770	1770	1770	1770	0
257	20250217	163700	13881571	1770	1770	1770	1770	0
258	20250217	163600	13881571	1770	1770	1770	1770	0
259	20250217	163500	13881571	1770	1770	1770	1770	0
260	20250217	163400	13881571	1770	1770	1770	1770	0
261	20250217	163300	13881571	1770	1770	1770	1770	0
262	20250217	163200	13881571	1770	1770	1770	1770	0
263	20250217	163100	13881571	1770	1770	1770	1770	0
264	20250217	163000	13881571	1770	1770	1770	1770	0
265	20250217	162900	13881571	1770	1770	1770	1770	0
266	20250217	162800	13881571	1770	1770	1770	1770	0
267	20250217	162700	13881571	1770	1770	1770	1770	0
268	20250217	162600	13881571	1770	1770	1770	1770	0
269	20250217	162500	13881571	1770	1770	1770	1770	0
270	20250217	162400	13881571	1770	1770	1770	1770	0
271	20250217	162300	13881571	1770	1770	1770	1770	0
272	20250217	162200	13881571	1770	1770	1770	1770	248
273	20250217	162100	13881571	1770	1770	1770	1770	0
274	20250217	162000	13881571	1770	1770	1770	1770	0
275	20250217	161900	13881571	1770	1770	1770	1770	0
276	20250217	161800	13881571	1770	1770	1770	1770	0
277	20250217	161700	13881571	1770	1770	1770	1770	0
278	20250217	161600	13881571	1770	1770	1770	1770	0
279	20250217	161500	13881571	1770	1770	1770	1770	0
280	20250217	161400	13881571	1770	1770	1770	1770	0
281	20250217	161300	13881571	1770	1770	1770	1770	0
282	20250217	161200	13881571	1770	1770	1770	1770	0
283	20250217	161100	13881571	1770	1770	1770	1770	0
284	20250217	161000	13881571	1770	1770	1770	1770	0
285	20250217	160900	13881571	1770	1770	1770	1770	0
286	20250217	160800	13881571	1770	1770	1770	1770	0
287	20250217	160700	13881571	1770	1770	1770	1770	0
288	20250217	160600	13881571	1770	1770	1770	1770	0
289	20250217	160500	13881571	1770	1770	1770	1770	0
290	20250217	160400	13881571	1770	1770	1770	1770	0
291	20250217	160300	13881571	1770	1770	1770	1770	0
292	20250217	160200	13881571	1770	1770	1770	1770	0
293	20250217	160100	13881571	1770	1770	1770	1770	0
294	20250217	160000	13881571	1770	1770	1770	1770	0
295	20250217	155900	13881571	1770	1770	1770	1770	0
296	20250217	155800	13881571	1770	1770	1770	1770	0
297	20250217	155700	13881571	1770	1770	1770	1770	0
298	20250217	155600	13881571	1770	1770	1770	1770	0
299	20250217	155500	13881571	1770	1770	1770	1770	0
300	20250217	155400	13881571	1770	1770	1770	1770	0
301	20250217	155300	13881571	1770	1770	1770	1770	0
302	20250217	155200	13881571	1770	1770	1770	1770	248
303	20250217	155100	13881571	1770	1770	1770	1770	0
304	20250217	155000	13881571	1770	1770	1770	1770	0
305	20250217	154900	13881571	1770	1770	1770	1770	0
306	20250217	154800	13881571	1770	1770	1770	1770	0
307	20250217	154700	13881571	1770	1770	1770	1770	0
308	20250217	154600	13881571	1770	1770	1770	1770	0
309	20250217	154500	13881571	1770	1770	1770	1770	0
310	20250217	154400	13881571	1770	1770	1770	1770	0
311	20250217	154300	13881571	1770	1770	1770	1770	0
312	20250217	154200	13881571	1770	1770	1770	1770	0
313	20250217	154100	13881571	1770	1770	1770	1770	0
314	20250217	154000	13881571	1770	1770	1770	1770	0
315	20250217	153900	13881571	1770	1770	1770	1770	0
316	20250217	153800	13881571	1770	1770	1770	1770	0
317	20250217	153700	13881571	1770	1770	1770	1770	0
318	20250217	153600	13881571	1770	1770	1770	1770	0
319	20250217	153500	13881571	1770	1770	1770	1770	0
320	20250217	153400	13881571	1770	1770	1770	1770	0
321	20250217	153300	13881571	1770	1770	1770	1770	0
322	20250217	153200	13881571	1770	1770	1770	1770	0
323	20250217	153100	13881571	1770	1770	1770	1770	0
324	20250217	153000	13881571	1770	1770	1770	1770	248
325	20250217	152900	13442611	1771	1771	1771	1771	0
326	20250217	152800	13442611	1771	1771	1771	1771	0
327	20250217	152700	13442611	1771	1771	1771	1771	0
328	20250217	152600	13442611	1771	1771	1771	1771	0
329	20250217	152500	13442611	1771	1771	1771	1771	0
330	20250217	152400	13442611	1771	1771	1771	1771	0
331	20250217	152300	13442611	1771	1771	1771	1771	0
332	20250217	152200	13442611	1771	1771	1771	1771	0
333	20250217	152100	13442611	1771	1771	1771	1771	0
334	20250217	152000	13442611	1771	1771	1771	1771	0
335	20250217	151900	13442611	1771	1771	1771	1771	0
336	20250217	151800	13442611	1771	1771	1771	1771	0
337	20250217	151700	13442611	1771	1771	1771	1771	0
338	20250217	151600	13442611	1771	1771	1771	1771	0
339	20250217	151500	13442611	1771	1771	1771	1771	0
340	20250217	151400	13442611	1771	1771	1771	1771	0
341	20250217	151300	13442611	1771	1771	1771	1771	0
342	20250217	151200	13442611	1771	1771	1771	1771	3
343	20250217	151100	13437298	1760	1760	1760	1760	0
344	20250217	151000	13437298	1760	1760	1760	1760	0
345	20250217	150900	13437298	1760	1760	1760	1760	11
346	20250217	150800	13417938	1771	1771	1771	1771	0
347	20250217	150700	13417938	1771	1771	1771	1771	0
348	20250217	150600	13417938	1771	1771	1771	1771	0
349	20250217	150500	13417938	1771	1771	1771	1771	0
350	20250217	150400	13417938	1771	1771	1771	1771	0
351	20250217	150300	13417938	1771	1771	1771	1771	0
352	20250217	150200	13417938	1771	1771	1771	1771	0
353	20250217	150100	13417938	1771	1771	1771	1771	0
354	20250217	150000	13417938	1771	1771	1771	1771	0
355	20250217	145900	13417938	1771	1771	1771	1771	0
356	20250217	145800	13417938	1771	1771	1771	1771	0
357	20250217	145700	13417938	1771	1771	1771	1771	0
358	20250217	145600	13417938	1771	1771	1771	1771	0
359	20250217	145500	13417938	1771	1771	1771	1771	0
360	20250217	145400	13417938	1771	1768	1771	1768	2
361	20250217	145300	13414399	1768	1768	1768	1768	0
362	20250217	145200	13414399	1768	1768	1768	1768	0
363	20250217	145100	13414399	1768	1768	1768	1768	0
364	20250217	145000	13414399	1768	1768	1768	1768	0
365	20250217	144900	13414399	1768	1768	1768	1768	0
366	20250217	144800	13414399	1768	1768	1768	1768	0
367	20250217	144700	13414399	1768	1768	1768	1768	0
368	20250217	144600	13414399	1768	1768	1768	1768	0
369	20250217	144500	13414399	1768	1768	1768	1768	0
370	20250217	144400	13414399	1768	1768	1768	1768	0
371	20250217	144300	13414399	1768	1768	1768	1768	0
372	20250217	144200	13414399	1768	1768	1768	1768	0
373	20250217	144100	13414399	1768	1768	1768	1768	0
374	20250217	144000	13414399	1768	1756	1768	1756	9
375	20250217	143900	13398523	1740	1740	1740	1740	0
376	20250217	143800	13398523	1740	1740	1740	1740	0
377	20250217	143700	13398523	1740	1740	1740	1740	0
378	20250217	143600	13398523	1740	1740	1740	1740	0
379	20250217	143500	13398523	1740	1755	1755	1740	6
380	20250217	143400	13388038	1755	1755	1755	1755	0
381	20250217	143300	13388038	1755	1755	1755	1755	0
382	20250217	143200	13388038	1755	1755	1755	1755	0
383	20250217	143100	13388038	1755	1755	1755	1755	0
384	20250217	143000	13388038	1755	1755	1755	1755	0
385	20250217	142900	13388038	1755	1755	1755	1755	0
386	20250217	142800	13388038	1755	1755	1755	1755	0
387	20250217	142700	13388038	1755	1755	1755	1755	0
388	20250217	142600	13388038	1755	1755	1755	1755	0
389	20250217	142500	13388038	1755	1755	1755	1755	0
390	20250217	142400	13388038	1755	1755	1755	1755	0
391	20250217	142300	13388038	1755	1755	1755	1755	0
392	20250217	142200	13388038	1755	1755	1755	1755	0
393	20250217	142100	13388038	1755	1755	1755	1755	0
394	20250217	142000	13388038	1755	1755	1755	1755	375
395	20250217	141900	12729913	1755	1755	1755	1755	0
396	20250217	141800	12729913	1755	1755	1755	1755	0
397	20250217	141700	12729913	1755	1755	1755	1755	0
398	20250217	141600	12729913	1755	1755	1755	1755	0
399	20250217	141500	12729913	1755	1755	1755	1755	0
400	20250217	141400	12729913	1755	1755	1755	1755	0
401	20250217	141300	12729913	1755	1755	1755	1755	0
402	20250217	141200	12729913	1755	1755	1755	1755	0
403	20250217	141100	12729913	1755	1755	1755	1755	0
404	20250217	141000	12729913	1755	1755	1755	1755	0
405	20250217	140900	12729913	1755	1755	1755	1755	0
406	20250217	140800	12729913	1755	1755	1755	1755	16
407	20250217	140700	12701833	1772	1772	1772	1772	0
408	20250217	140600	12701833	1772	1772	1772	1772	0
409	20250217	140500	12701833	1772	1772	1772	1772	0
410	20250217	140400	12701833	1772	1772	1772	1772	0
411	20250217	140300	12701833	1772	1772	1772	1772	0
412	20250217	140200	12701833	1772	1772	1772	1772	0
413	20250217	140100	12701833	1772	1772	1772	1772	0
414	20250217	140000	12701833	1772	1772	1772	1772	0
415	20250217	135900	12701833	1772	1772	1772	1772	0
416	20250217	135800	12701833	1772	1772	1772	1772	0
417	20250217	135700	12701833	1772	1772	1772	1772	0
418	20250217	135600	12701833	1772	1772	1772	1772	0
419	20250217	135500	12701833	1772	1772	1772	1772	0
420	20250217	135400	12701833	1772	1772	1772	1772	0
421	20250217	135300	12701833	1772	1772	1772	1772	0
422	20250217	135200	12701833	1772	1772	1772	1772	0
423	20250217	135100	12701833	1772	1772	1772	1772	0
424	20250217	135000	12701833	1772	1772	1772	1772	10
425	20250217	134900	12684113	1772	1772	1772	1772	0
426	20250217	134800	12684113	1772	1772	1772	1772	0
427	20250217	134700	12684113	1772	1772	1772	1772	0
428	20250217	134600	12684113	1772	1772	1772	1772	10
429	20250217	134500	12666393	1772	1765	1772	1765	50
430	20250217	134400	12577877	1765	1765	1765	1765	0
431	20250217	134300	12577877	1765	1765	1765	1765	0
432	20250217	134200	12577877	1765	1765	1765	1765	0
433	20250217	134100	12577877	1765	1765	1765	1765	0
434	20250217	134000	12577877	1765	1765	1765	1765	0
435	20250217	133900	12577877	1765	1765	1765	1765	0
436	20250217	133800	12577877	1765	1765	1765	1765	0
437	20250217	133700	12577877	1765	1765	1765	1765	0
438	20250217	133600	12577877	1765	1765	1765	1765	1
439	20250217	133500	12576112	1773	1773	1773	1773	0
440	20250217	133400	12576112	1773	1773	1773	1773	0
441	20250217	133300	12576112	1773	1773	1773	1773	0
442	20250217	133200	12576112	1773	1773	1773	1773	0
443	20250217	133100	12576112	1773	1773	1773	1773	0
444	20250217	133000	12576112	1773	1773	1773	1773	0
445	20250217	132900	12576112	1773	1773	1773	1773	0
446	20250217	132800	12576112	1773	1773	1773	1773	0
447	20250217	132700	12576112	1773	1773	1773	1773	0
448	20250217	132600	12576112	1773	1773	1773	1773	0
449	20250217	132500	12576112	1773	1773	1773	1773	0
450	20250217	132400	12576112	1773	1773	1773	1773	0
451	20250217	132300	12576112	1773	1773	1773	1773	0
452	20250217	132200	12576112	1773	1773	1773	1773	0
453	20250217	132100	12576112	1773	1773	1773	1773	0
454	20250217	132000	12576112	1773	1773	1773	1773	0
455	20250217	131900	12576112	1773	1773	1773	1773	0
456	20250217	131800	12576112	1773	1753	1773	1753	20
457	20250217	131700	12540899	1753	1753	1753	1753	0
458	20250217	131600	12540899	1753	1753	1753	1753	0
459	20250217	131500	12540899	1753	1752	1753	1752	50
460	20250217	131400	12453257	1752	1752	1752	1752	0
461	20250217	131300	12453257	1752	1751	1752	1751	50
462	20250217	131200	12365665	1751	1751	1751	1751	60
463	20250217	131100	12260605	1751	1750	1751	1750	38
464	20250217	131000	12194068	1751	1751	1751	1751	0
465	20250217	130900	12194068	1751	1751	1751	1751	0
466	20250217	130800	12194068	1751	1751	1751	1751	0
467	20250217	130700	12194068	1751	1751	1751	1751	0
468	20250217	130600	12194068	1751	1751	1751	1751	0
469	20250217	130500	12194068	1751	1751	1751	1751	0
470	20250217	130400	12194068	1751	1751	1751	1751	0
471	20250217	130300	12194068	1751	1751	1751	1751	0
472	20250217	130200	12194068	1751	1751	1751	1751	0
473	20250217	130100	12194068	1751	1751	1751	1751	0
474	20250217	130000	12194068	1751	1751	1751	1751	0
475	20250217	125900	12194068	1751	1751	1751	1751	0
476	20250217	125800	12194068	1751	1751	1751	1751	0
477	20250217	125700	12194068	1751	1751	1751	1751	0
478	20250217	125600	12194068	1751	1751	1751	1751	0
479	20250217	125500	12194068	1751	1751	1751	1751	0
480	20250217	125400	12194068	1751	1751	1751	1751	0
481	20250217	125300	12194068	1751	1751	1751	1751	0
482	20250217	125200	12194068	1751	1751	1751	1751	0
483	20250217	125100	12194068	1751	1751	1751	1751	0
484	20250217	125000	12194068	1751	1751	1751	1751	0
485	20250217	124900	12194068	1751	1751	1751	1751	0
486	20250217	124800	12194068	1751	1751	1751	1751	0
487	20250217	124700	12194068	1751	1751	1751	1751	30
488	20250217	124600	12141538	1738	1738	1738	1738	0
489	20250217	124500	12141538	1738	1738	1738	1738	0
490	20250217	124400	12141538	1738	1738	1738	1738	3
491	20250217	124300	12136324	1749	1749	1749	1749	0
492	20250217	124200	12136324	1749	1749	1749	1749	2
493	20250217	124100	12132826	1753	1753	1753	1753	0
494	20250217	124000	12132826	1753	1753	1753	1753	0
495	20250217	123900	12132826	1753	1753	1753	1753	0
496	20250217	123800	12132826	1753	1753	1753	1753	0
497	20250217	123700	12132826	1753	1753	1753	1753	0
498	20250217	123600	12132826	1753	1753	1753	1753	0
499	20250217	123500	12132826	1753	1753	1753	1753	0
500	20250217	123400	12132826	1753	1753	1753	1753	0
501	20250217	123300	12132826	1753	1753	1753	1753	0
502	20250217	123200	12132826	1753	1753	1753	1753	0
503	20250217	123100	12132826	1753	1753	1753	1753	0
504	20250217	123000	12132826	1753	1753	1753	1753	0
505	20250217	122900	12132826	1753	1753	1753	1753	0
506	20250217	122800	12132826	1753	1753	1753	1753	0
507	20250217	122700	12132826	1753	1753	1753	1753	3
508	20250217	122600	12127567	1738	1738	1738	1738	0
509	20250217	122500	12127567	1738	1738	1738	1738	0
510	20250217	122400	12127567	1738	1738	1738	1738	0
511	20250217	122300	12127567	1738	1738	1738	1738	0
512	20250217	122200	12127567	1738	1738	1738	1738	0
513	20250217	122100	12127567	1738	1738	1738	1738	1
514	20250217	122000	12125829	1753	1753	1753	1753	0
515	20250217	121900	12125829	1753	1753	1753	1753	0
516	20250217	121800	12125829	1753	1753	1753	1753	0
517	20250217	121700	12125829	1753	1753	1753	1753	0
518	20250217	121600	12125829	1753	1753	1753	1753	0
519	20250217	121500	12125829	1753	1753	1753	1753	0
520	20250217	121400	12125829	1753	1753	1753	1753	0
521	20250217	121300	12125829	1753	1753	1753	1753	0
522	20250217	121200	12125829	1753	1753	1753	1753	0
523	20250217	121100	12125829	1753	1753	1753	1753	0
524	20250217	121000	12125829	1753	1753	1753	1753	1
525	20250217	120900	12124076	1753	1753	1753	1753	0
526	20250217	120800	12124076	1753	1753	1753	1753	0
527	20250217	120700	12124076	1753	1753	1753	1753	1
528	20250217	120600	12122323	1735	1735	1735	1735	0
529	20250217	120500	12122323	1735	1735	1735	1735	0
530	20250217	120400	12122323	1735	1735	1735	1735	0
531	20250217	120300	12122323	1735	1735	1735	1735	0
532	20250217	120200	12122323	1735	1735	1735	1735	0
533	20250217	120100	12122323	1735	1735	1735	1735	0
534	20250217	120000	12122323	1735	1742	1742	1735	51
535	20250217	115900	12033628	1743	1743	1743	1743	0
536	20250217	115800	12033628	1743	1743	1743	1743	0
537	20250217	115700	12033628	1743	1743	1743	1743	0
538	20250217	115600	12033628	1743	1743	1743	1743	0
539	20250217	115500	12033628	1743	1743	1743	1743	0
540	20250217	115400	12033628	1743	1743	1743	1743	99
541	20250217	115300	11861071	1743	1743	1743	1743	0
542	20250217	115200	11861071	1743	1743	1743	1743	0
543	20250217	115100	11861071	1743	1743	1743	1743	0
544	20250217	115000	11861071	1743	1743	1743	1743	0
545	20250217	114900	11861071	1743	1743	1743	1743	0
546	20250217	114800	11861071	1743	1743	1743	1743	0
547	20250217	114700	11861071	1743	1743	1743	1743	0
548	20250217	114600	11861071	1743	1743	1743	1743	0
549	20250217	114500	11861071	1743	1743	1743	1743	0
550	20250217	114400	11861071	1743	1743	1743	1743	0
551	20250217	114300	11861071	1743	1743	1743	1743	0
552	20250217	114200	11861071	1743	1743	1743	1743	0
553	20250217	114100	11861071	1743	1743	1743	1743	0
554	20250217	114000	11861071	1743	1743	1743	1743	0
555	20250217	113900	11861071	1743	1743	1743	1743	0
556	20250217	113800	11861071	1743	1743	1743	1743	347
557	20250217	113700	11256250	1759	1759	1759	1759	50
558	20250217	113600	11168300	1759	1759	1759	1759	10
559	20250217	113500	11150710	1743	1743	1743	1743	0
560	20250217	113400	11150710	1743	1743	1743	1743	0
561	20250217	113300	11150710	1743	1743	1743	1743	0
562	20250217	113200	11150710	1743	1743	1743	1743	0
563	20250217	113100	11150710	1743	1743	1743	1743	0
564	20250217	113000	11150710	1743	1743	1743	1743	0
565	20250217	112900	11150710	1743	1743	1743	1743	0
566	20250217	112800	11150710	1743	1744	1744	1743	6
567	20250217	112700	11140251	1744	1745	1745	1744	501
568	20250217	112600	10266209	1745	1745	1745	1745	0
569	20250217	112500	10266209	1745	1745	1745	1745	0
570	20250217	112400	10266209	1745	1745	1745	1745	0
571	20250217	112300	10266209	1745	1745	1745	1745	0
572	20250217	112200	10266209	1745	1745	1745	1745	0
573	20250217	112100	10266209	1745	1745	1745	1745	0
574	20250217	112000	10266209	1745	1745	1745	1745	0
575	20250217	111900	10266209	1745	1755	1755	1745	268
576	20250217	111800	9798527	1774	1774	1774	1774	0
577	20250217	111700	9798527	1774	1774	1774	1774	0
578	20250217	111600	9798527	1774	1774	1774	1774	0
579	20250217	111500	9798527	1774	1774	1774	1774	0
580	20250217	111400	9798527	1774	1774	1774	1774	0
581	20250217	111300	9798527	1774	1774	1774	1774	0
582	20250217	111200	9798527	1774	1774	1774	1774	0
583	20250217	111100	9798527	1774	1774	1774	1774	0
584	20250217	111000	9798527	1774	1774	1774	1774	0
585	20250217	110900	9798527	1774	1774	1774	1774	0
586	20250217	110800	9798527	1774	1774	1774	1774	0
587	20250217	110700	9798527	1774	1774	1774	1774	0
588	20250217	110600	9798527	1774	1774	1774	1774	0
589	20250217	110500	9798527	1774	1774	1774	1774	0
590	20250217	110400	9798527	1774	1774	1774	1774	0
591	20250217	110300	9798527	1774	1774	1774	1774	0
592	20250217	110200	9798527	1774	1774	1774	1774	0
593	20250217	110100	9798527	1774	1774	1774	1774	0
594	20250217	110000	9798527	1774	1774	1774	1774	0
595	20250217	105900	9798527	1774	1774	1774	1774	0
596	20250217	105800	9798527	1774	1774	1774	1774	0
597	20250217	105700	9798527	1774	1774	1774	1774	0
598	20250217	105600	9798527	1774	1774	1774	1774	0
599	20250217	105500	9798527	1774	1774	1774	1774	0
600	20250217	105400	9798527	1774	1774	1774	1774	0
601	20250217	105300	9798527	1774	1774	1774	1774	0
602	20250217	105200	9798527	1774	1774	1774	1774	150
603	20250217	105100	9532427	1774	1774	1774	1774	0
604	20250217	105000	9532427	1774	1774	1774	1774	0
605	20250217	104900	9532427	1774	1774	1774	1774	0
606	20250217	104800	9532427	1774	1774	1774	1774	0
607	20250217	104700	9532427	1774	1774	1774	1774	0
608	20250217	104600	9532427	1774	1762	1774	1762	150
609	20250217	104500	9266375	1745	1773	1773	1745	158
610	20250217	104400	8989639	1773	1773	1773	1773	1
611	20250217	104300	8987866	1774	1774	1774	1774	28
612	20250217	104200	8938194	1774	1774	1774	1774	0
613	20250217	104100	8938194	1774	1774	1774	1774	0
614	20250217	104000	8938194	1774	1774	1774	1774	0
615	20250217	103900	8938194	1774	1774	1774	1774	0
616	20250217	103800	8938194	1774	1774	1774	1774	548
617	20250217	103700	7966042	1774	1774	1774	1774	0
618	20250217	103600	7966042	1774	1774	1774	1774	2
619	20250217	103500	7962494	1758	1758	1758	1758	0
620	20250217	103400	7962494	1758	1758	1758	1758	6
621	20250217	103300	7951946	1774	1774	1774	1774	0
622	20250217	103200	7951946	1774	1774	1774	1774	0
623	20250217	103100	7951946	1774	1774	1774	1774	0
624	20250217	103000	7951946	1774	1774	1774	1774	0
625	20250217	102900	7951946	1774	1771	1774	1771	721
626	20250217	102800	6674719	1771	1771	1771	1771	0
627	20250217	102700	6674719	1771	1771	1771	1771	0
628	20250217	102600	6674719	1771	1771	1771	1771	0
629	20250217	102500	6674719	1771	1771	1771	1771	0
630	20250217	102400	6674719	1771	1771	1771	1771	0
631	20250217	102300	6674719	1771	1771	1771	1771	0
632	20250217	102200	6674719	1771	1771	1771	1771	0
633	20250217	102100	6674719	1771	1771	1771	1771	0
634	20250217	102000	6674719	1771	1771	1771	1771	0
635	20250217	101900	6674719	1771	1771	1771	1771	0
636	20250217	101800	6674719	1771	1771	1771	1771	0
637	20250217	101700	6674719	1771	1771	1771	1771	0
638	20250217	101600	6674719	1771	1771	1771	1771	0
639	20250217	101500	6674719	1771	1771	1771	1771	0
640	20250217	101400	6674719	1771	1771	1771	1771	0
641	20250217	101300	6674719	1771	1771	1771	1771	0
642	20250217	101200	6674719	1771	1771	1771	1771	0
643	20250217	101100	6674719	1771	1771	1771	1771	0
644	20250217	101000	6674719	1771	1771	1771	1771	0
645	20250217	100900	6674719	1771	1771	1771	1771	0
646	20250217	100800	6674719	1771	1771	1771	1771	0
647	20250217	100700	6674719	1771	1768	1771	1768	185
648	20250217	100600	6347096	1771	1754	1771	1754	100
649	20250217	100500	6171002	1753	1753	1753	1753	0
650	20250217	100400	6171002	1753	1734	1753	1734	22
651	20250217	100300	6132511	1752	1752	1752	1752	0
652	20250217	100200	6132511	1752	1743	1752	1732	42
653	20250217	100100	6059489	1746	1755	1755	1746	4
654	20250217	100000	6052487	1771	1771	1771	1771	0
655	20250217	095900	6052487	1771	1771	1771	1771	0
656	20250217	095800	6052487	1771	1771	1771	1771	0
657	20250217	095700	6052487	1771	1761	1771	1761	60
658	20250217	095600	5946307	1760	1759	1760	1759	718
659	20250217	095500	4682633	1760	1752	1760	1752	10
660	20250217	095400	4665053	1750	1737	1750	1737	1188
661	20250217	095300	2587204	1747	1747	1747	1747	0
662	20250217	095200	2587204	1747	1747	1747	1747	0
663	20250217	095100	2587204	1747	1747	1747	1747	0
664	20250217	095000	2587204	1747	1747	1747	1747	0
665	20250217	094900	2587204	1747	1747	1747	1747	0
666	20250217	094800	2587204	1747	1747	1747	1747	0
667	20250217	094700	2587204	1747	1747	1747	1747	0
668	20250217	094600	2587204	1747	1747	1747	1747	0
669	20250217	094500	2587204	1747	1747	1747	1747	0
670	20250217	094400	2587204	1747	1747	1747	1747	0
671	20250217	094300	2587204	1747	1747	1747	1747	0
672	20250217	094200	2587204	1747	1747	1747	1747	0
673	20250217	094100	2587204	1747	1747	1747	1747	0
674	20250217	094000	2587204	1747	1747	1747	1747	0
675	20250217	093900	2587204	1747	1747	1747	1747	0
676	20250217	093800	2587204	1747	1747	1747	1747	0
677	20250217	093700	2587204	1747	1747	1747	1747	0
678	20250217	093600	2587204	1747	1747	1747	1747	0
679	20250217	093500	2587204	1747	1747	1747	1747	0
680	20250217	093400	2587204	1747	1747	1747	1747	0
681	20250217	093300	2587204	1747	1747	1747	1747	0
682	20250217	093200	2587204	1747	1747	1747	1747	0
683	20250217	093100	2587204	1747	1747	1747	1747	0
684	20250217	093000	2587204	1747	1747	1747	1747	0
685	20250217	092900	2587204	1747	1747	1747	1747	0
686	20250217	092800	2587204	1747	1747	1747	1747	0
687	20250217	092700	2587204	1747	1738	1747	1738	61
688	20250217	092600	2480716	1721	1728	1728	1721	4
689	20250217	092500	2473820	1746	1746	1746	1746	0
690	20250217	092400	2473820	1746	1738	1746	1738	5
691	20250217	092300	2465111	1719	1719	1719	1719	0
692	20250217	092200	2465111	1719	1728	1728	1719	4
693	20250217	092100	2458217	1746	1731	1746	1717	111
694	20250217	092000	2267184	1750	1750	1750	1750	0
695	20250217	091900	2267184	1750	1750	1750	1750	0
696	20250217	091800	2267184	1750	1750	1750	1750	0
697	20250217	091700	2267184	1750	1750	1750	1750	0
698	20250217	091600	2267184	1750	1750	1750	1750	0
699	20250217	091500	2267184	1750	1750	1750	1750	0
700	20250217	091400	2267184	1750	1750	1750	1750	0
701	20250217	091300	2267184	1750	1750	1750	1750	0
702	20250217	091200	2267184	1750	1749	1750	1749	30
703	20250217	091100	2214712	1749	1749	1749	1749	0
704	20250217	091000	2214712	1749	1749	1749	1749	0
705	20250217	090900	2214712	1749	1749	1749	1749	0
706	20250217	090800	2214712	1749	1749	1749	1749	0
707	20250217	090700	2214712	1749	1749	1749	1749	0
708	20250217	090600	2214712	1749	1749	1749	1749	0
709	20250217	090500	2214712	1749	1749	1749	1749	4
710	20250217	090400	2207716	1749	1748	1749	1748	192
711	20250217	090300	1872022	1749	1749	1749	1749	0
712	20250217	090200	1872022	1749	1731	1749	1710	346
713	20250217	090100	1275165	1746	1745	1746	1745	30
714	20250217	090000	1222792	1732	1732	1732	1732	706