KissMeData/122690/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	202100	6201981	1870	1870	1870	1870	359
3	20250217	202000	6201981	1870	1870	1870	1870	0
4	20250217	201900	6201981	1870	1870	1870	1870	0
5	20250217	201800	6201981	1870	1870	1870	1870	0
6	20250217	201700	6201981	1870	1870	1870	1870	0
7	20250217	201600	6201981	1870	1870	1870	1870	0
8	20250217	201500	6201981	1870	1870	1870	1870	0
9	20250217	201400	6201981	1870	1870	1870	1870	0
10	20250217	201300	6201981	1870	1870	1870	1870	0
11	20250217	201200	6201981	1870	1870	1870	1870	0
12	20250217	201100	6201981	1870	1870	1870	1870	0
13	20250217	201000	6201981	1870	1870	1870	1870	0
14	20250217	200900	6201981	1870	1870	1870	1870	0
15	20250217	200800	6201981	1870	1870	1870	1870	0
16	20250217	200700	6201981	1870	1870	1870	1870	0
17	20250217	200600	6201981	1870	1870	1870	1870	0
18	20250217	200500	6201981	1870	1870	1870	1870	0
19	20250217	200400	6201981	1870	1870	1870	1870	0
20	20250217	200300	6201981	1870	1870	1870	1870	0
21	20250217	200200	6201981	1870	1870	1870	1870	0
22	20250217	200100	6201981	1870	1870	1870	1870	0
23	20250217	200000	6201981	1870	1870	1870	1870	0
24	20250217	195900	6201981	1870	1870	1870	1870	0
25	20250217	195800	6201981	1870	1870	1870	1870	0
26	20250217	195700	6201981	1870	1870	1870	1870	0
27	20250217	195600	6201981	1870	1870	1870	1870	0
28	20250217	195500	6201981	1870	1870	1870	1870	0
29	20250217	195400	6201981	1870	1870	1870	1870	0
30	20250217	195300	6201981	1870	1870	1870	1870	0
31	20250217	195200	6201981	1870	1870	1870	1870	0
32	20250217	195100	6201981	1870	1870	1870	1870	359
33	20250217	195000	6201981	1870	1870	1870	1870	0
34	20250217	194900	6201981	1870	1870	1870	1870	0
35	20250217	194800	6201981	1870	1870	1870	1870	0
36	20250217	194700	6201981	1870	1870	1870	1870	0
37	20250217	194600	6201981	1870	1870	1870	1870	0
38	20250217	194500	6201981	1870	1870	1870	1870	0
39	20250217	194400	6201981	1870	1870	1870	1870	0
40	20250217	194300	6201981	1870	1870	1870	1870	0
41	20250217	194200	6201981	1870	1870	1870	1870	0
42	20250217	194100	6201981	1870	1870	1870	1870	0
43	20250217	194000	6201981	1870	1870	1870	1870	0
44	20250217	193900	6201981	1870	1870	1870	1870	0
45	20250217	193800	6201981	1870	1870	1870	1870	0
46	20250217	193700	6201981	1870	1870	1870	1870	0
47	20250217	193600	6201981	1870	1870	1870	1870	0
48	20250217	193500	6201981	1870	1870	1870	1870	0
49	20250217	193400	6201981	1870	1870	1870	1870	0
50	20250217	193300	6201981	1870	1870	1870	1870	0
51	20250217	193200	6201981	1870	1870	1870	1870	0
52	20250217	193100	6201981	1870	1870	1870	1870	0
53	20250217	193000	6201981	1870	1870	1870	1870	0
54	20250217	192900	6201981	1870	1870	1870	1870	0
55	20250217	192800	6201981	1870	1870	1870	1870	0
56	20250217	192700	6201981	1870	1870	1870	1870	0
57	20250217	192600	6201981	1870	1870	1870	1870	0
58	20250217	192500	6201981	1870	1870	1870	1870	0
59	20250217	192400	6201981	1870	1870	1870	1870	0
60	20250217	192300	6201981	1870	1870	1870	1870	0
61	20250217	192200	6201981	1870	1870	1870	1870	0
62	20250217	192100	6201981	1870	1870	1870	1870	359
63	20250217	192000	6201981	1870	1870	1870	1870	0
64	20250217	191900	6201981	1870	1870	1870	1870	0
65	20250217	191800	6201981	1870	1870	1870	1870	0
66	20250217	191700	6201981	1870	1870	1870	1870	0
67	20250217	191600	6201981	1870	1870	1870	1870	0
68	20250217	191500	6201981	1870	1870	1870	1870	0
69	20250217	191400	6201981	1870	1870	1870	1870	0
70	20250217	191300	6201981	1870	1870	1870	1870	0
71	20250217	191200	6201981	1870	1870	1870	1870	0
72	20250217	191100	6201981	1870	1870	1870	1870	0
73	20250217	191000	6201981	1870	1870	1870	1870	0
74	20250217	190900	6201981	1870	1870	1870	1870	0
75	20250217	190800	6201981	1870	1870	1870	1870	0
76	20250217	190700	6201981	1870	1870	1870	1870	0
77	20250217	190600	6201981	1870	1870	1870	1870	0
78	20250217	190500	6201981	1870	1870	1870	1870	0
79	20250217	190400	6201981	1870	1870	1870	1870	0
80	20250217	190300	6201981	1870	1870	1870	1870	0
81	20250217	190200	6201981	1870	1870	1870	1870	0
82	20250217	190100	6201981	1870	1870	1870	1870	0
83	20250217	190000	6201981	1870	1870	1870	1870	0
84	20250217	185900	6201981	1870	1870	1870	1870	0
85	20250217	185800	6201981	1870	1870	1870	1870	0
86	20250217	185700	6201981	1870	1870	1870	1870	0
87	20250217	185600	6201981	1870	1870	1870	1870	0
88	20250217	185500	6201981	1870	1870	1870	1870	0
89	20250217	185400	6201981	1870	1870	1870	1870	0
90	20250217	185300	6201981	1870	1870	1870	1870	0
91	20250217	185200	6201981	1870	1870	1870	1870	0
92	20250217	185100	6201981	1870	1870	1870	1870	359
93	20250217	185000	6201981	1870	1870	1870	1870	0
94	20250217	184900	6201981	1870	1870	1870	1870	0
95	20250217	184800	6201981	1870	1870	1870	1870	0
96	20250217	184700	6201981	1870	1870	1870	1870	0
97	20250217	184600	6201981	1870	1870	1870	1870	0
98	20250217	184500	6201981	1870	1870	1870	1870	0
99	20250217	184400	6201981	1870	1870	1870	1870	0
100	20250217	184300	6201981	1870	1870	1870	1870	0
101	20250217	184200	6201981	1870	1870	1870	1870	0
102	20250217	184100	6201981	1870	1870	1870	1870	0
103	20250217	184000	6201981	1870	1870	1870	1870	0
104	20250217	183900	6201981	1870	1870	1870	1870	0
105	20250217	183800	6201981	1870	1870	1870	1870	0
106	20250217	183700	6201981	1870	1870	1870	1870	0
107	20250217	183600	6201981	1870	1870	1870	1870	0
108	20250217	183500	6201981	1870	1870	1870	1870	0
109	20250217	183400	6201981	1870	1870	1870	1870	0
110	20250217	183300	6201981	1870	1870	1870	1870	0
111	20250217	183200	6201981	1870	1870	1870	1870	0
112	20250217	183100	6201981	1870	1870	1870	1870	0
113	20250217	183000	6201981	1870	1870	1870	1870	0
114	20250217	182900	6201981	1870	1870	1870	1870	0
115	20250217	182800	6201981	1870	1870	1870	1870	0
116	20250217	182700	6201981	1870	1870	1870	1870	0
117	20250217	182600	6201981	1870	1870	1870	1870	0
118	20250217	182500	6201981	1870	1870	1870	1870	0
119	20250217	182400	6201981	1870	1870	1870	1870	0
120	20250217	182300	6201981	1870	1870	1870	1870	0
121	20250217	182200	6201981	1870	1870	1870	1870	0
122	20250217	182100	6201981	1870	1870	1870	1870	359
123	20250217	182000	6201981	1870	1870	1870	1870	0
124	20250217	181900	6201981	1870	1870	1870	1870	0
125	20250217	181800	6201981	1870	1870	1870	1870	0
126	20250217	181700	6201981	1870	1870	1870	1870	0
127	20250217	181600	6201981	1870	1870	1870	1870	0
128	20250217	181500	6201981	1870	1870	1870	1870	0
129	20250217	181400	6201981	1870	1870	1870	1870	0
130	20250217	181300	6201981	1870	1870	1870	1870	0
131	20250217	181200	6201981	1870	1870	1870	1870	0
132	20250217	181100	6201981	1870	1870	1870	1870	0
133	20250217	181000	6201981	1870	1870	1870	1870	0
134	20250217	180900	6201981	1870	1870	1870	1870	0
135	20250217	180800	6201981	1870	1870	1870	1870	0
136	20250217	180700	6201981	1870	1870	1870	1870	0
137	20250217	180600	6201981	1870	1870	1870	1870	0
138	20250217	180500	6201981	1870	1870	1870	1870	0
139	20250217	180400	6201981	1870	1870	1870	1870	0
140	20250217	180300	6201981	1870	1870	1870	1870	0
141	20250217	180200	6201981	1870	1870	1870	1870	0
142	20250217	180100	6201981	1870	1870	1870	1870	0
143	20250217	180000	6201981	1870	1870	1870	1870	0
144	20250217	175900	6201981	1870	1870	1870	1870	0
145	20250217	175800	6201981	1870	1870	1870	1870	0
146	20250217	175700	6201981	1870	1870	1870	1870	0
147	20250217	175600	6201981	1870	1870	1870	1870	0
148	20250217	175500	6201981	1870	1870	1870	1870	0
149	20250217	175400	6201981	1870	1870	1870	1870	0
150	20250217	175300	6201981	1870	1870	1870	1870	0
151	20250217	175200	6201981	1870	1870	1870	1870	0
152	20250217	175100	6201981	1870	1870	1870	1870	359
153	20250217	175000	6201981	1870	1870	1870	1870	0
154	20250217	174900	6201981	1870	1870	1870	1870	0
155	20250217	174800	6201981	1870	1870	1870	1870	0
156	20250217	174700	6201981	1870	1870	1870	1870	0
157	20250217	174600	6201981	1870	1870	1870	1870	0
158	20250217	174500	6201981	1870	1870	1870	1870	0
159	20250217	174400	6201981	1870	1870	1870	1870	0
160	20250217	174300	6201981	1870	1870	1870	1870	0
161	20250217	174200	6201981	1870	1870	1870	1870	0
162	20250217	174100	6201981	1870	1870	1870	1870	0
163	20250217	174000	6201981	1870	1870	1870	1870	0
164	20250217	173900	6201981	1870	1870	1870	1870	0
165	20250217	173800	6201981	1870	1870	1870	1870	0
166	20250217	173700	6201981	1870	1870	1870	1870	0
167	20250217	173600	6201981	1870	1870	1870	1870	0
168	20250217	173500	6201981	1870	1870	1870	1870	0
169	20250217	173400	6201981	1870	1870	1870	1870	0
170	20250217	173300	6201981	1870	1870	1870	1870	0
171	20250217	173200	6201981	1870	1870	1870	1870	0
172	20250217	173100	6201981	1870	1870	1870	1870	0
173	20250217	173000	6201981	1870	1870	1870	1870	0
174	20250217	172900	6201981	1870	1870	1870	1870	0
175	20250217	172800	6201981	1870	1870	1870	1870	0
176	20250217	172700	6201981	1870	1870	1870	1870	0
177	20250217	172600	6201981	1870	1870	1870	1870	0
178	20250217	172500	6201981	1870	1870	1870	1870	0
179	20250217	172400	6201981	1870	1870	1870	1870	0
180	20250217	172300	6201981	1870	1870	1870	1870	0
181	20250217	172200	6201981	1870	1870	1870	1870	0
182	20250217	172100	6201981	1870	1870	1870	1870	359
183	20250217	172000	6201981	1870	1870	1870	1870	0
184	20250217	171900	6201981	1870	1870	1870	1870	0
185	20250217	171800	6201981	1870	1870	1870	1870	0
186	20250217	171700	6201981	1870	1870	1870	1870	0
187	20250217	171600	6201981	1870	1870	1870	1870	0
188	20250217	171500	6201981	1870	1870	1870	1870	0
189	20250217	171400	6201981	1870	1870	1870	1870	0
190	20250217	171300	6201981	1870	1870	1870	1870	0
191	20250217	171200	6201981	1870	1870	1870	1870	0
192	20250217	171100	6201981	1870	1870	1870	1870	0
193	20250217	171000	6201981	1870	1870	1870	1870	0
194	20250217	170900	6201981	1870	1870	1870	1870	0
195	20250217	170800	6201981	1870	1870	1870	1870	0
196	20250217	170700	6201981	1870	1870	1870	1870	0
197	20250217	170600	6201981	1870	1870	1870	1870	0
198	20250217	170500	6201981	1870	1870	1870	1870	0
199	20250217	170400	6201981	1870	1870	1870	1870	0
200	20250217	170300	6201981	1870	1870	1870	1870	0
201	20250217	170200	6201981	1870	1870	1870	1870	0
202	20250217	170100	6201981	1870	1870	1870	1870	0
203	20250217	170000	6201981	1870	1870	1870	1870	0
204	20250217	165900	6201981	1870	1870	1870	1870	0
205	20250217	165800	6201981	1870	1870	1870	1870	0
206	20250217	165700	6201981	1870	1870	1870	1870	0
207	20250217	165600	6201981	1870	1870	1870	1870	0
208	20250217	165500	6201981	1870	1870	1870	1870	0
209	20250217	165400	6201981	1870	1870	1870	1870	0
210	20250217	165300	6201981	1870	1870	1870	1870	0
211	20250217	165200	6201981	1870	1870	1870	1870	0
212	20250217	165100	6201981	1870	1870	1870	1870	359
213	20250217	165000	6201981	1870	1870	1870	1870	0
214	20250217	164900	6201981	1870	1870	1870	1870	0
215	20250217	164800	6201981	1870	1870	1870	1870	0
216	20250217	164700	6201981	1870	1870	1870	1870	0
217	20250217	164600	6201981	1870	1870	1870	1870	0
218	20250217	164500	6201981	1870	1870	1870	1870	0
219	20250217	164400	6201981	1870	1870	1870	1870	0
220	20250217	164300	6201981	1870	1870	1870	1870	0
221	20250217	164200	6201981	1870	1870	1870	1870	0
222	20250217	164100	6201981	1870	1870	1870	1870	0
223	20250217	164000	6201981	1870	1870	1870	1870	0
224	20250217	163900	6201981	1870	1870	1870	1870	0
225	20250217	163800	6201981	1870	1870	1870	1870	0
226	20250217	163700	6201981	1870	1870	1870	1870	0
227	20250217	163600	6201981	1870	1870	1870	1870	0
228	20250217	163500	6201981	1870	1870	1870	1870	0
229	20250217	163400	6201981	1870	1870	1870	1870	0
230	20250217	163300	6201981	1870	1870	1870	1870	0
231	20250217	163200	6201981	1870	1870	1870	1870	0
232	20250217	163100	6201981	1870	1870	1870	1870	0
233	20250217	163000	6201981	1870	1870	1870	1870	0
234	20250217	162900	6201981	1870	1870	1870	1870	0
235	20250217	162800	6201981	1870	1870	1870	1870	0
236	20250217	162700	6201981	1870	1870	1870	1870	0
237	20250217	162600	6201981	1870	1870	1870	1870	0
238	20250217	162500	6201981	1870	1870	1870	1870	0
239	20250217	162400	6201981	1870	1870	1870	1870	0
240	20250217	162300	6201981	1870	1870	1870	1870	0
241	20250217	162200	6201981	1870	1870	1870	1870	0
242	20250217	162100	6201981	1870	1870	1870	1870	359
243	20250217	162000	6201981	1870	1870	1870	1870	0
244	20250217	161900	6201981	1870	1870	1870	1870	0
245	20250217	161800	6201981	1870	1870	1870	1870	0
246	20250217	161700	6201981	1870	1870	1870	1870	0
247	20250217	161600	6201981	1870	1870	1870	1870	0
248	20250217	161500	6201981	1870	1870	1870	1870	0
249	20250217	161400	6201981	1870	1870	1870	1870	0
250	20250217	161300	6201981	1870	1870	1870	1870	0
251	20250217	161200	6201981	1870	1870	1870	1870	0
252	20250217	161100	6201981	1870	1870	1870	1870	0
253	20250217	161000	6201981	1870	1870	1870	1870	0
254	20250217	160900	6201981	1870	1870	1870	1870	0
255	20250217	160800	6201981	1870	1870	1870	1870	0
256	20250217	160700	6201981	1870	1870	1870	1870	0
257	20250217	160600	6201981	1870	1870	1870	1870	0
258	20250217	160500	6201981	1870	1870	1870	1870	0
259	20250217	160400	6201981	1870	1870	1870	1870	0
260	20250217	160300	6201981	1870	1870	1870	1870	0
261	20250217	160200	6201981	1870	1870	1870	1870	0
262	20250217	160100	6201981	1870	1870	1870	1870	0
263	20250217	160000	6201981	1870	1870	1870	1870	0
264	20250217	155900	6201981	1870	1870	1870	1870	0
265	20250217	155800	6201981	1870	1870	1870	1870	0
266	20250217	155700	6201981	1870	1870	1870	1870	0
267	20250217	155600	6201981	1870	1870	1870	1870	0
268	20250217	155500	6201981	1870	1870	1870	1870	0
269	20250217	155400	6201981	1870	1870	1870	1870	0
270	20250217	155300	6201981	1870	1870	1870	1870	0
271	20250217	155200	6201981	1870	1870	1870	1870	0
272	20250217	155100	6201981	1870	1870	1870	1870	359
273	20250217	155000	6201981	1870	1870	1870	1870	0
274	20250217	154900	6201981	1870	1870	1870	1870	0
275	20250217	154800	6201981	1870	1870	1870	1870	0
276	20250217	154700	6201981	1870	1870	1870	1870	0
277	20250217	154600	6201981	1870	1870	1870	1870	0
278	20250217	154500	6201981	1870	1870	1870	1870	0
279	20250217	154400	6201981	1870	1870	1870	1870	0
280	20250217	154300	6201981	1870	1870	1870	1870	0
281	20250217	154200	6201981	1870	1870	1870	1870	0
282	20250217	154100	6201981	1870	1870	1870	1870	0
283	20250217	154000	6201981	1870	1870	1870	1870	0
284	20250217	153900	6201981	1870	1870	1870	1870	0
285	20250217	153800	6201981	1870	1870	1870	1870	0
286	20250217	153700	6201981	1870	1870	1870	1870	0
287	20250217	153600	6201981	1870	1870	1870	1870	0
288	20250217	153500	6201981	1870	1870	1870	1870	0
289	20250217	153400	6201981	1870	1870	1870	1870	0
290	20250217	153300	6201981	1870	1870	1870	1870	0
291	20250217	153200	6201981	1870	1870	1870	1870	0
292	20250217	153100	6201981	1870	1870	1870	1870	0
293	20250217	153000	6201981	1870	1870	1870	1870	359
294	20250217	152900	5530651	1870	1870	1870	1870	0
295	20250217	152800	5530651	1870	1870	1870	1870	0
296	20250217	152700	5530651	1870	1870	1870	1870	0
297	20250217	152600	5530651	1870	1870	1870	1870	0
298	20250217	152500	5530651	1870	1870	1870	1870	0
299	20250217	152400	5530651	1870	1870	1870	1870	0
300	20250217	152300	5530651	1870	1870	1870	1870	0
301	20250217	152200	5530651	1870	1870	1870	1870	0
302	20250217	152100	5530651	1870	1870	1870	1870	0
303	20250217	152000	5530651	1870	1870	1870	1870	0
304	20250217	151900	5530651	1870	1870	1870	1870	30
305	20250217	151800	5474551	1870	1870	1870	1870	10
306	20250217	151700	5455851	1870	1870	1870	1870	40
307	20250217	151600	5381051	1870	1870	1870	1870	20
308	20250217	151500	5343651	1870	1870	1870	1870	18
309	20250217	151400	5309991	1870	1870	1870	1870	21
310	20250217	151300	5270721	1870	1870	1870	1870	5
311	20250217	151200	5261371	1875	1875	1875	1875	0
312	20250217	151100	5261371	1875	1875	1875	1875	0
313	20250217	151000	5261371	1875	1875	1875	1875	0
314	20250217	150900	5261371	1875	1875	1875	1875	10
315	20250217	150800	5242621	1875	1875	1875	1875	0
316	20250217	150700	5242621	1875	1875	1875	1875	14
317	20250217	150600	5216371	1875	1875	1875	1875	0
318	20250217	150500	5216371	1875	1874	1875	1874	2
319	20250217	150400	5212622	1877	1877	1877	1877	0
320	20250217	150300	5212622	1877	1877	1877	1877	0
321	20250217	150200	5212622	1877	1877	1877	1877	0
322	20250217	150100	5212622	1877	1877	1877	1877	0
323	20250217	150000	5212622	1877	1877	1877	1877	0
324	20250217	145900	5212622	1877	1877	1877	1877	0
325	20250217	145800	5212622	1877	1877	1877	1877	0
326	20250217	145700	5212622	1877	1877	1877	1877	0
327	20250217	145600	5212622	1877	1877	1877	1877	0
328	20250217	145500	5212622	1877	1877	1877	1877	0
329	20250217	145400	5212622	1877	1877	1877	1877	0
330	20250217	145300	5212622	1877	1877	1877	1877	0
331	20250217	145200	5212622	1877	1877	1877	1877	0
332	20250217	145100	5212622	1877	1877	1877	1877	0
333	20250217	145000	5212622	1877	1877	1877	1877	0
334	20250217	144900	5212622	1877	1877	1877	1877	0
335	20250217	144800	5212622	1877	1877	1877	1877	0
336	20250217	144700	5212622	1877	1877	1877	1877	0
337	20250217	144600	5212622	1877	1877	1877	1877	0
338	20250217	144500	5212622	1877	1877	1877	1877	0
339	20250217	144400	5212622	1877	1877	1877	1877	0
340	20250217	144300	5212622	1877	1858	1877	1857	86
341	20250217	144200	5052860	1879	1879	1879	1879	0
342	20250217	144100	5052860	1879	1879	1879	1879	1
343	20250217	144000	5050981	1887	1887	1887	1887	0
344	20250217	143900	5050981	1887	1887	1887	1887	0
345	20250217	143800	5050981	1887	1887	1887	1887	0
346	20250217	143700	5050981	1887	1887	1887	1887	0
347	20250217	143600	5050981	1887	1887	1887	1887	0
348	20250217	143500	5050981	1887	1887	1887	1887	0
349	20250217	143400	5050981	1887	1887	1887	1887	0
350	20250217	143300	5050981	1887	1887	1887	1887	0
351	20250217	143200	5050981	1887	1887	1887	1887	0
352	20250217	143100	5050981	1887	1887	1887	1887	0
353	20250217	143000	5050981	1887	1887	1887	1887	0
354	20250217	142900	5050981	1887	1887	1887	1887	0
355	20250217	142800	5050981	1887	1887	1887	1887	0
356	20250217	142700	5050981	1887	1887	1887	1887	0
357	20250217	142600	5050981	1887	1887	1887	1887	0
358	20250217	142500	5050981	1887	1887	1887	1887	0
359	20250217	142400	5050981	1887	1887	1887	1887	0
360	20250217	142300	5050981	1887	1887	1887	1887	0
361	20250217	142200	5050981	1887	1887	1887	1887	0
362	20250217	142100	5050981	1887	1887	1887	1887	0
363	20250217	142000	5050981	1887	1887	1887	1887	0
364	20250217	141900	5050981	1887	1887	1887	1887	0
365	20250217	141800	5050981	1887	1887	1887	1887	0
366	20250217	141700	5050981	1887	1887	1887	1887	0
367	20250217	141600	5050981	1887	1887	1887	1887	0
368	20250217	141500	5050981	1887	1887	1887	1887	0
369	20250217	141400	5050981	1887	1887	1887	1887	0
370	20250217	141300	5050981	1887	1887	1887	1887	0
371	20250217	141200	5050981	1887	1887	1887	1887	0
372	20250217	141100	5050981	1887	1887	1887	1887	0
373	20250217	141000	5050981	1887	1887	1887	1887	0
374	20250217	140900	5050981	1887	1887	1887	1887	0
375	20250217	140800	5050981	1887	1887	1887	1887	0
376	20250217	140700	5050981	1887	1887	1887	1887	0
377	20250217	140600	5050981	1887	1887	1887	1887	0
378	20250217	140500	5050981	1887	1887	1887	1887	0
379	20250217	140400	5050981	1887	1887	1887	1887	0
380	20250217	140300	5050981	1887	1887	1887	1887	0
381	20250217	140200	5050981	1887	1887	1887	1887	0
382	20250217	140100	5050981	1887	1887	1887	1887	0
383	20250217	140000	5050981	1887	1887	1887	1887	0
384	20250217	135900	5050981	1887	1887	1887	1887	0
385	20250217	135800	5050981	1887	1887	1887	1887	0
386	20250217	135700	5050981	1887	1887	1887	1887	0
387	20250217	135600	5050981	1887	1887	1887	1887	0
388	20250217	135500	5050981	1887	1887	1887	1887	10
389	20250217	135400	5032111	1889	1889	1889	1889	0
390	20250217	135300	5032111	1889	1889	1889	1889	1
391	20250217	135200	5030222	1893	1893	1893	1893	0
392	20250217	135100	5030222	1893	1893	1893	1893	0
393	20250217	135000	5030222	1893	1893	1893	1893	0
394	20250217	134900	5030222	1893	1893	1893	1893	0
395	20250217	134800	5030222	1893	1893	1893	1893	10
396	20250217	134700	5011292	1895	1895	1895	1895	0
397	20250217	134600	5011292	1895	1895	1895	1895	0
398	20250217	134500	5011292	1895	1895	1895	1895	0
399	20250217	134400	5011292	1895	1895	1895	1895	0
400	20250217	134300	5011292	1895	1895	1895	1895	0
401	20250217	134200	5011292	1895	1895	1895	1895	2
402	20250217	134100	5007502	1857	1857	1857	1857	0
403	20250217	134000	5007502	1857	1868	1868	1856	411
404	20250217	133900	4242828	1868	1878	1878	1868	320
405	20250217	133800	3643846	1879	1879	1879	1879	0
406	20250217	133700	3643846	1879	1880	1880	1879	126
407	20250217	133600	3406980	1897	1897	1897	1897	0
408	20250217	133500	3406980	1897	1897	1897	1897	0
409	20250217	133400	3406980	1897	1897	1897	1897	0
410	20250217	133300	3406980	1897	1897	1897	1897	0
411	20250217	133200	3406980	1897	1897	1897	1897	0
412	20250217	133100	3406980	1897	1897	1897	1897	0
413	20250217	133000	3406980	1897	1897	1897	1897	0
414	20250217	132900	3406980	1897	1897	1897	1897	0
415	20250217	132800	3406980	1897	1897	1897	1897	0
416	20250217	132700	3406980	1897	1897	1897	1897	0
417	20250217	132600	3406980	1897	1897	1897	1897	0
418	20250217	132500	3406980	1897	1897	1897	1897	0
419	20250217	132400	3406980	1897	1897	1897	1897	0
420	20250217	132300	3406980	1897	1897	1897	1897	0
421	20250217	132200	3406980	1897	1897	1897	1897	0
422	20250217	132100	3406980	1897	1897	1897	1897	0
423	20250217	132000	3406980	1897	1897	1897	1897	0
424	20250217	131900	3406980	1897	1897	1897	1897	150
425	20250217	131800	3122430	1897	1897	1897	1897	0
426	20250217	131700	3122430	1897	1897	1897	1897	0
427	20250217	131600	3122430	1897	1897	1897	1897	0
428	20250217	131500	3122430	1897	1897	1897	1897	0
429	20250217	131400	3122430	1897	1897	1897	1897	0
430	20250217	131300	3122430	1897	1897	1897	1897	0
431	20250217	131200	3122430	1897	1897	1897	1897	0
432	20250217	131100	3122430	1897	1897	1897	1897	0
433	20250217	131000	3122430	1897	1897	1897	1897	0
434	20250217	130900	3122430	1897	1897	1897	1897	0
435	20250217	130800	3122430	1897	1897	1897	1897	0
436	20250217	130700	3122430	1897	1897	1897	1897	0
437	20250217	130600	3122430	1897	1897	1897	1897	0
438	20250217	130500	3122430	1897	1897	1897	1897	0
439	20250217	130400	3122430	1897	1897	1897	1897	0
440	20250217	130300	3122430	1897	1897	1897	1897	0
441	20250217	130200	3122430	1897	1897	1897	1897	0
442	20250217	130100	3122430	1897	1897	1897	1897	0
443	20250217	130000	3122430	1897	1897	1897	1897	0
444	20250217	125900	3122430	1897	1897	1897	1897	0
445	20250217	125800	3122430	1897	1897	1897	1897	0
446	20250217	125700	3122430	1897	1897	1897	1897	0
447	20250217	125600	3122430	1897	1897	1897	1897	0
448	20250217	125500	3122430	1897	1897	1897	1897	0
449	20250217	125400	3122430	1897	1897	1897	1897	0
450	20250217	125300	3122430	1897	1897	1897	1897	0
451	20250217	125200	3122430	1897	1897	1897	1897	0
452	20250217	125100	3122430	1897	1897	1897	1897	2
453	20250217	125000	3118636	1897	1897	1897	1897	0
454	20250217	124900	3118636	1897	1897	1897	1897	0
455	20250217	124800	3118636	1897	1897	1897	1897	0
456	20250217	124700	3118636	1897	1897	1897	1897	0
457	20250217	124600	3118636	1897	1897	1897	1897	1
458	20250217	124500	3116739	1879	1883	1883	1879	60
459	20250217	124400	3003909	1898	1898	1898	1898	0
460	20250217	124300	3003909	1898	1898	1898	1898	0
461	20250217	124200	3003909	1898	1898	1898	1898	0
462	20250217	124100	3003909	1898	1898	1898	1898	1
463	20250217	124000	3002011	1878	1878	1878	1878	0
464	20250217	123900	3002011	1878	1878	1878	1878	0
465	20250217	123800	3002011	1878	1878	1878	1878	0
466	20250217	123700	3002011	1878	1878	1878	1878	0
467	20250217	123600	3002011	1878	1878	1878	1878	0
468	20250217	123500	3002011	1878	1878	1878	1878	0
469	20250217	123400	3002011	1878	1878	1878	1878	0
470	20250217	123300	3002011	1878	1878	1878	1878	0
471	20250217	123200	3002011	1878	1880	1880	1878	210
472	20250217	123100	2607614	1898	1898	1898	1898	0
473	20250217	123000	2607614	1898	1898	1898	1898	0
474	20250217	122900	2607614	1898	1898	1898	1898	0
475	20250217	122800	2607614	1898	1898	1898	1898	0
476	20250217	122700	2607614	1898	1898	1898	1898	0
477	20250217	122600	2607614	1898	1898	1898	1898	0
478	20250217	122500	2607614	1898	1898	1898	1898	0
479	20250217	122400	2607614	1898	1898	1898	1898	0
480	20250217	122300	2607614	1898	1898	1898	1898	5
481	20250217	122200	2598124	1898	1898	1898	1898	0
482	20250217	122100	2598124	1898	1898	1898	1898	0
483	20250217	122000	2598124	1898	1898	1898	1898	0
484	20250217	121900	2598124	1898	1898	1898	1898	0
485	20250217	121800	2598124	1898	1898	1898	1898	0
486	20250217	121700	2598124	1898	1898	1898	1898	0
487	20250217	121600	2598124	1898	1898	1898	1898	0
488	20250217	121500	2598124	1898	1898	1898	1898	0
489	20250217	121400	2598124	1898	1898	1898	1898	0
490	20250217	121300	2598124	1898	1898	1898	1898	55
491	20250217	121200	2493734	1898	1898	1898	1898	0
492	20250217	121100	2493734	1898	1898	1898	1898	0
493	20250217	121000	2493734	1898	1898	1898	1898	0
494	20250217	120900	2493734	1898	1898	1898	1898	0
495	20250217	120800	2493734	1898	1898	1898	1898	0
496	20250217	120700	2493734	1898	1898	1898	1898	0
497	20250217	120600	2493734	1898	1898	1898	1898	0
498	20250217	120500	2493734	1898	1898	1898	1898	0
499	20250217	120400	2493734	1898	1898	1898	1898	0
500	20250217	120300	2493734	1898	1898	1898	1898	0
501	20250217	120200	2493734	1898	1898	1898	1898	0
502	20250217	120100	2493734	1898	1898	1898	1898	0
503	20250217	120000	2493734	1898	1898	1898	1898	0
504	20250217	115900	2493734	1898	1898	1898	1898	0
505	20250217	115800	2493734	1898	1898	1898	1898	0
506	20250217	115700	2493734	1898	1898	1898	1898	0
507	20250217	115600	2493734	1898	1898	1898	1898	0
508	20250217	115500	2493734	1898	1898	1898	1898	0
509	20250217	115400	2493734	1898	1898	1898	1898	0
510	20250217	115300	2493734	1898	1898	1898	1898	0
511	20250217	115200	2493734	1898	1898	1898	1898	0
512	20250217	115100	2493734	1898	1898	1898	1898	0
513	20250217	115000	2493734	1898	1898	1898	1898	0
514	20250217	114900	2493734	1898	1898	1898	1898	0
515	20250217	114800	2493734	1898	1898	1898	1898	0
516	20250217	114700	2493734	1898	1898	1898	1898	0
517	20250217	114600	2493734	1898	1898	1898	1898	0
518	20250217	114500	2493734	1898	1898	1898	1898	0
519	20250217	114400	2493734	1898	1898	1898	1898	0
520	20250217	114300	2493734	1898	1898	1898	1898	0
521	20250217	114200	2493734	1898	1898	1898	1898	0
522	20250217	114100	2493734	1898	1898	1898	1898	0
523	20250217	114000	2493734	1898	1898	1898	1898	50
524	20250217	113900	2398834	1898	1898	1898	1898	1
525	20250217	113800	2396936	1898	1898	1898	1898	0
526	20250217	113700	2396936	1898	1898	1898	1898	0
527	20250217	113600	2396936	1898	1898	1898	1898	0
528	20250217	113500	2396936	1898	1898	1898	1898	0
529	20250217	113400	2396936	1898	1898	1898	1898	0
530	20250217	113300	2396936	1898	1898	1898	1898	0
531	20250217	113200	2396936	1898	1898	1898	1898	0
532	20250217	113100	2396936	1898	1898	1898	1898	0
533	20250217	113000	2396936	1898	1898	1898	1898	0
534	20250217	112900	2396936	1898	1898	1898	1898	0
535	20250217	112800	2396936	1898	1898	1898	1898	0
536	20250217	112700	2396936	1898	1898	1898	1898	0
537	20250217	112600	2396936	1898	1898	1898	1898	0
538	20250217	112500	2396936	1898	1898	1898	1898	0
539	20250217	112400	2396936	1898	1898	1898	1898	0
540	20250217	112300	2396936	1898	1898	1898	1898	0
541	20250217	112200	2396936	1898	1898	1898	1898	0
542	20250217	112100	2396936	1898	1898	1898	1898	0
543	20250217	112000	2396936	1898	1898	1898	1898	0
544	20250217	111900	2396936	1898	1898	1898	1898	0
545	20250217	111800	2396936	1898	1898	1898	1898	0
546	20250217	111700	2396936	1898	1898	1898	1898	0
547	20250217	111600	2396936	1898	1898	1898	1898	0
548	20250217	111500	2396936	1898	1898	1898	1898	0
549	20250217	111400	2396936	1898	1898	1898	1898	1
550	20250217	111300	2395038	1898	1898	1898	1898	0
551	20250217	111200	2395038	1898	1898	1898	1898	0
552	20250217	111100	2395038	1898	1898	1898	1898	0
553	20250217	111000	2395038	1898	1898	1898	1898	0
554	20250217	110900	2395038	1898	1898	1898	1898	0
555	20250217	110800	2395038	1898	1898	1898	1898	0
556	20250217	110700	2395038	1898	1898	1898	1898	0
557	20250217	110600	2395038	1898	1898	1898	1898	0
558	20250217	110500	2395038	1898	1898	1898	1898	0
559	20250217	110400	2395038	1898	1898	1898	1898	0
560	20250217	110300	2395038	1898	1898	1898	1898	0
561	20250217	110200	2395038	1898	1898	1898	1898	0
562	20250217	110100	2395038	1898	1898	1898	1898	0
563	20250217	110000	2395038	1898	1898	1898	1898	0
564	20250217	105900	2395038	1898	1898	1898	1898	0
565	20250217	105800	2395038	1898	1898	1898	1898	0
566	20250217	105700	2395038	1898	1898	1898	1898	0
567	20250217	105600	2395038	1898	1898	1898	1898	0
568	20250217	105500	2395038	1898	1898	1898	1898	0
569	20250217	105400	2395038	1898	1898	1898	1898	0
570	20250217	105300	2395038	1898	1898	1898	1898	0
571	20250217	105200	2395038	1898	1898	1898	1898	0
572	20250217	105100	2395038	1898	1898	1898	1898	0
573	20250217	105000	2395038	1898	1898	1898	1898	0
574	20250217	104900	2395038	1898	1898	1898	1898	0
575	20250217	104800	2395038	1898	1898	1898	1898	0
576	20250217	104700	2395038	1898	1898	1898	1898	0
577	20250217	104600	2395038	1898	1898	1898	1898	0
578	20250217	104500	2395038	1898	1898	1898	1898	0
579	20250217	104400	2395038	1898	1898	1898	1898	0
580	20250217	104300	2395038	1898	1898	1898	1898	0
581	20250217	104200	2395038	1898	1898	1898	1898	0
582	20250217	104100	2395038	1898	1898	1898	1898	0
583	20250217	104000	2395038	1898	1898	1898	1898	4
584	20250217	103900	2387446	1898	1898	1898	1898	0
585	20250217	103800	2387446	1898	1898	1898	1898	0
586	20250217	103700	2387446	1898	1898	1898	1898	0
587	20250217	103600	2387446	1898	1898	1898	1898	0
588	20250217	103500	2387446	1898	1898	1898	1898	0
589	20250217	103400	2387446	1898	1898	1898	1898	0
590	20250217	103300	2387446	1898	1898	1898	1898	0
591	20250217	103200	2387446	1898	1898	1898	1898	0
592	20250217	103100	2387446	1898	1898	1898	1898	0
593	20250217	103000	2387446	1898	1898	1898	1898	0
594	20250217	102900	2387446	1898	1898	1898	1898	0
595	20250217	102800	2387446	1898	1898	1898	1898	0
596	20250217	102700	2387446	1898	1898	1898	1898	0
597	20250217	102600	2387446	1898	1898	1898	1898	0
598	20250217	102500	2387446	1898	1898	1898	1898	0
599	20250217	102400	2387446	1898	1898	1898	1898	0
600	20250217	102300	2387446	1898	1898	1898	1898	0
601	20250217	102200	2387446	1898	1898	1898	1898	0
602	20250217	102100	2387446	1898	1898	1898	1898	0
603	20250217	102000	2387446	1898	1898	1898	1898	0
604	20250217	101900	2387446	1898	1898	1898	1898	0
605	20250217	101800	2387446	1898	1898	1898	1898	1
606	20250217	101700	2385548	1898	1898	1898	1898	0
607	20250217	101600	2385548	1898	1898	1898	1898	0
608	20250217	101500	2385548	1898	1898	1898	1898	0
609	20250217	101400	2385548	1898	1898	1898	1898	0
610	20250217	101300	2385548	1898	1898	1898	1898	0
611	20250217	101200	2385548	1898	1898	1898	1898	0
612	20250217	101100	2385548	1898	1898	1898	1898	0
613	20250217	101000	2385548	1898	1898	1898	1898	0
614	20250217	100900	2385548	1898	1898	1898	1898	0
615	20250217	100800	2385548	1898	1898	1898	1898	0
616	20250217	100700	2385548	1898	1898	1898	1898	0
617	20250217	100600	2385548	1898	1898	1898	1898	0
618	20250217	100500	2385548	1898	1898	1898	1898	0
619	20250217	100400	2385548	1898	1898	1898	1898	0
620	20250217	100300	2385548	1898	1898	1898	1898	0
621	20250217	100200	2385548	1898	1898	1898	1898	0
622	20250217	100100	2385548	1898	1898	1898	1898	0
623	20250217	100000	2385548	1898	1898	1898	1898	0
624	20250217	095900	2385548	1898	1898	1898	1898	0
625	20250217	095800	2385548	1898	1898	1898	1898	0
626	20250217	095700	2385548	1898	1898	1898	1898	0
627	20250217	095600	2385548	1898	1898	1898	1898	0
628	20250217	095500	2385548	1898	1898	1898	1898	0
629	20250217	095400	2385548	1898	1898	1898	1898	0
630	20250217	095300	2385548	1898	1898	1898	1898	0
631	20250217	095200	2385548	1898	1898	1898	1898	1
632	20250217	095100	2383650	1895	1895	1895	1895	0
633	20250217	095000	2383650	1895	1895	1895	1895	0
634	20250217	094900	2383650	1895	1895	1895	1895	0
635	20250217	094800	2383650	1895	1895	1895	1895	0
636	20250217	094700	2383650	1895	1896	1896	1895	2
637	20250217	094600	2379859	1898	1897	1898	1897	2
638	20250217	094500	2376064	1898	1898	1898	1898	0
639	20250217	094400	2376064	1898	1898	1898	1898	0
640	20250217	094300	2376064	1898	1898	1898	1898	0
641	20250217	094200	2376064	1898	1898	1898	1898	0
642	20250217	094100	2376064	1898	1898	1898	1898	0
643	20250217	094000	2376064	1898	1898	1898	1898	0
644	20250217	093900	2376064	1898	1898	1898	1898	10
645	20250217	093800	2357084	1898	1898	1898	1898	0
646	20250217	093700	2357084	1898	1898	1898	1898	4
647	20250217	093600	2349492	1898	1898	1898	1898	0
648	20250217	093500	2349492	1898	1898	1898	1898	0
649	20250217	093400	2349492	1898	1897	1898	1897	2
650	20250217	093300	2345697	1898	1898	1898	1898	0
651	20250217	093200	2345697	1898	1898	1898	1898	0
652	20250217	093100	2345697	1898	1898	1898	1898	0
653	20250217	093000	2345697	1898	1898	1898	1898	0
654	20250217	092900	2345697	1898	1898	1898	1898	0
655	20250217	092800	2345697	1898	1898	1898	1898	0
656	20250217	092700	2345697	1898	1898	1898	1898	0
657	20250217	092600	2345697	1898	1898	1898	1898	0
658	20250217	092500	2345697	1898	1898	1898	1898	0
659	20250217	092400	2345697	1898	1898	1898	1898	100
660	20250217	092300	2155897	1898	1898	1898	1898	0
661	20250217	092200	2155897	1898	1898	1898	1898	0
662	20250217	092100	2155897	1898	1898	1898	1898	0
663	20250217	092000	2155897	1898	1898	1898	1898	0
664	20250217	091900	2155897	1898	1898	1898	1898	0
665	20250217	091800	2155897	1898	1897	1898	1897	200
666	20250217	091700	1776299	1898	1898	1898	1898	5
667	20250217	091600	1766809	1878	1897	1898	1878	371
668	20250217	091500	1062880	1898	1898	1898	1898	0
669	20250217	091400	1062880	1898	1898	1898	1898	0
670	20250217	091300	1062880	1898	1898	1898	1898	0
671	20250217	091200	1062880	1898	1898	1898	1898	1
672	20250217	091100	1060982	1898	1898	1898	1898	0
673	20250217	091000	1060982	1898	1898	1898	1898	0
674	20250217	090900	1060982	1898	1898	1898	1898	0
675	20250217	090800	1060982	1898	1898	1898	1898	0
676	20250217	090700	1060982	1898	1898	1898	1898	0
677	20250217	090600	1060982	1898	1898	1898	1898	0
678	20250217	090500	1060982	1898	1898	1898	1898	0
679	20250217	090400	1060982	1898	1898	1898	1898	0
680	20250217	090300	1060982	1898	1898	1898	1898	0
681	20250217	090200	1060982	1898	1898	1898	1898	0
682	20250217	090100	1060982	1898	1898	1898	1898	0
683	20250217	090000	1060982	1898	1898	1898	1898	559