KissMeData/031310/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	191400	45272377	1900	1900	1900	1900	98
3	20250217	191300	45272377	1900	1900	1900	1900	0
4	20250217	191200	45272377	1900	1900	1900	1900	0
5	20250217	191100	45272377	1900	1900	1900	1900	0
6	20250217	191000	45272377	1900	1900	1900	1900	0
7	20250217	190900	45272377	1900	1900	1900	1900	0
8	20250217	190800	45272377	1900	1900	1900	1900	0
9	20250217	190700	45272377	1900	1900	1900	1900	0
10	20250217	190600	45272377	1900	1900	1900	1900	0
11	20250217	190500	45272377	1900	1900	1900	1900	0
12	20250217	190400	45272377	1900	1900	1900	1900	0
13	20250217	190300	45272377	1900	1900	1900	1900	0
14	20250217	190200	45272377	1900	1900	1900	1900	0
15	20250217	190100	45272377	1900	1900	1900	1900	0
16	20250217	190000	45272377	1900	1900	1900	1900	0
17	20250217	185900	45272377	1900	1900	1900	1900	0
18	20250217	185800	45272377	1900	1900	1900	1900	0
19	20250217	185700	45272377	1900	1900	1900	1900	0
20	20250217	185600	45272377	1900	1900	1900	1900	0
21	20250217	185500	45272377	1900	1900	1900	1900	0
22	20250217	185400	45272377	1900	1900	1900	1900	0
23	20250217	185300	45272377	1900	1900	1900	1900	0
24	20250217	185200	45272377	1900	1900	1900	1900	0
25	20250217	185100	45272377	1900	1900	1900	1900	0
26	20250217	185000	45272377	1900	1900	1900	1900	0
27	20250217	184900	45272377	1900	1900	1900	1900	0
28	20250217	184800	45272377	1900	1900	1900	1900	0
29	20250217	184700	45272377	1900	1900	1900	1900	0
30	20250217	184600	45272377	1900	1900	1900	1900	0
31	20250217	184500	45272377	1900	1900	1900	1900	0
32	20250217	184400	45272377	1900	1900	1900	1900	98
33	20250217	184300	45272377	1900	1900	1900	1900	0
34	20250217	184200	45272377	1900	1900	1900	1900	0
35	20250217	184100	45272377	1900	1900	1900	1900	0
36	20250217	184000	45272377	1900	1900	1900	1900	0
37	20250217	183900	45272377	1900	1900	1900	1900	0
38	20250217	183800	45272377	1900	1900	1900	1900	0
39	20250217	183700	45272377	1900	1900	1900	1900	0
40	20250217	183600	45272377	1900	1900	1900	1900	0
41	20250217	183500	45272377	1900	1900	1900	1900	0
42	20250217	183400	45272377	1900	1900	1900	1900	0
43	20250217	183300	45272377	1900	1900	1900	1900	0
44	20250217	183200	45272377	1900	1900	1900	1900	0
45	20250217	183100	45272377	1900	1900	1900	1900	0
46	20250217	183000	45272377	1900	1900	1900	1900	0
47	20250217	182900	45272377	1900	1900	1900	1900	0
48	20250217	182800	45272377	1900	1900	1900	1900	0
49	20250217	182700	45272377	1900	1900	1900	1900	0
50	20250217	182600	45272377	1900	1900	1900	1900	0
51	20250217	182500	45272377	1900	1900	1900	1900	0
52	20250217	182400	45272377	1900	1900	1900	1900	0
53	20250217	182300	45272377	1900	1900	1900	1900	0
54	20250217	182200	45272377	1900	1900	1900	1900	0
55	20250217	182100	45272377	1900	1900	1900	1900	0
56	20250217	182000	45272377	1900	1900	1900	1900	0
57	20250217	181900	45272377	1900	1900	1900	1900	0
58	20250217	181800	45272377	1900	1900	1900	1900	0
59	20250217	181700	45272377	1900	1900	1900	1900	0
60	20250217	181600	45272377	1900	1900	1900	1900	0
61	20250217	181500	45272377	1900	1900	1900	1900	0
62	20250217	181400	45272377	1900	1900	1900	1900	98
63	20250217	181300	45272377	1900	1900	1900	1900	0
64	20250217	181200	45272377	1900	1900	1900	1900	0
65	20250217	181100	45272377	1900	1900	1900	1900	0
66	20250217	181000	45272377	1900	1900	1900	1900	0
67	20250217	180900	45272377	1900	1900	1900	1900	0
68	20250217	180800	45272377	1900	1900	1900	1900	0
69	20250217	180700	45272377	1900	1900	1900	1900	0
70	20250217	180600	45272377	1900	1900	1900	1900	0
71	20250217	180500	45272377	1900	1900	1900	1900	0
72	20250217	180400	45272377	1900	1900	1900	1900	0
73	20250217	180300	45272377	1900	1900	1900	1900	0
74	20250217	180200	45272377	1900	1900	1900	1900	0
75	20250217	180100	45272377	1900	1900	1900	1900	0
76	20250217	180000	45272377	1900	1900	1900	1900	0
77	20250217	175900	45272377	1900	1900	1900	1900	0
78	20250217	175800	45272377	1900	1900	1900	1900	0
79	20250217	175700	45272377	1900	1900	1900	1900	0
80	20250217	175600	45272377	1900	1900	1900	1900	0
81	20250217	175500	45272377	1900	1900	1900	1900	0
82	20250217	175400	45272377	1900	1900	1900	1900	0
83	20250217	175300	45272377	1900	1900	1900	1900	0
84	20250217	175200	45272377	1900	1900	1900	1900	0
85	20250217	175100	45272377	1900	1900	1900	1900	0
86	20250217	175000	45272377	1900	1900	1900	1900	0
87	20250217	174900	45272377	1900	1900	1900	1900	0
88	20250217	174800	45272377	1900	1900	1900	1900	0
89	20250217	174700	45272377	1900	1900	1900	1900	0
90	20250217	174600	45272377	1900	1900	1900	1900	0
91	20250217	174500	45272377	1900	1900	1900	1900	0
92	20250217	174400	45272377	1900	1900	1900	1900	98
93	20250217	174300	45272377	1900	1900	1900	1900	0
94	20250217	174200	45272377	1900	1900	1900	1900	0
95	20250217	174100	45272377	1900	1900	1900	1900	0
96	20250217	174000	45272377	1900	1900	1900	1900	0
97	20250217	173900	45272377	1900	1900	1900	1900	0
98	20250217	173800	45272377	1900	1900	1900	1900	0
99	20250217	173700	45272377	1900	1900	1900	1900	0
100	20250217	173600	45272377	1900	1900	1900	1900	0
101	20250217	173500	45272377	1900	1900	1900	1900	0
102	20250217	173400	45272377	1900	1900	1900	1900	0
103	20250217	173300	45272377	1900	1900	1900	1900	0
104	20250217	173200	45272377	1900	1900	1900	1900	0
105	20250217	173100	45272377	1900	1900	1900	1900	0
106	20250217	173000	45272377	1900	1900	1900	1900	0
107	20250217	172900	45272377	1900	1900	1900	1900	0
108	20250217	172800	45272377	1900	1900	1900	1900	0
109	20250217	172700	45272377	1900	1900	1900	1900	0
110	20250217	172600	45272377	1900	1900	1900	1900	0
111	20250217	172500	45272377	1900	1900	1900	1900	0
112	20250217	172400	45272377	1900	1900	1900	1900	0
113	20250217	172300	45272377	1900	1900	1900	1900	0
114	20250217	172200	45272377	1900	1900	1900	1900	0
115	20250217	172100	45272377	1900	1900	1900	1900	0
116	20250217	172000	45272377	1900	1900	1900	1900	0
117	20250217	171900	45272377	1900	1900	1900	1900	0
118	20250217	171800	45272377	1900	1900	1900	1900	0
119	20250217	171700	45272377	1900	1900	1900	1900	0
120	20250217	171600	45272377	1900	1900	1900	1900	0
121	20250217	171500	45272377	1900	1900	1900	1900	0
122	20250217	171400	45272377	1900	1900	1900	1900	98
123	20250217	171300	45272377	1900	1900	1900	1900	0
124	20250217	171200	45272377	1900	1900	1900	1900	0
125	20250217	171100	45272377	1900	1900	1900	1900	0
126	20250217	171000	45272377	1900	1900	1900	1900	0
127	20250217	170900	45272377	1900	1900	1900	1900	0
128	20250217	170800	45272377	1900	1900	1900	1900	0
129	20250217	170700	45272377	1900	1900	1900	1900	0
130	20250217	170600	45272377	1900	1900	1900	1900	0
131	20250217	170500	45272377	1900	1900	1900	1900	0
132	20250217	170400	45272377	1900	1900	1900	1900	0
133	20250217	170300	45272377	1900	1900	1900	1900	0
134	20250217	170200	45272377	1900	1900	1900	1900	0
135	20250217	170100	45272377	1900	1900	1900	1900	0
136	20250217	170000	45272377	1900	1900	1900	1900	0
137	20250217	165900	45272377	1900	1900	1900	1900	0
138	20250217	165800	45272377	1900	1900	1900	1900	0
139	20250217	165700	45272377	1900	1900	1900	1900	0
140	20250217	165600	45272377	1900	1900	1900	1900	0
141	20250217	165500	45272377	1900	1900	1900	1900	0
142	20250217	165400	45272377	1900	1900	1900	1900	0
143	20250217	165300	45272377	1900	1900	1900	1900	0
144	20250217	165200	45272377	1900	1900	1900	1900	0
145	20250217	165100	45272377	1900	1900	1900	1900	0
146	20250217	165000	45272377	1900	1900	1900	1900	0
147	20250217	164900	45272377	1900	1900	1900	1900	0
148	20250217	164800	45272377	1900	1900	1900	1900	0
149	20250217	164700	45272377	1900	1900	1900	1900	0
150	20250217	164600	45272377	1900	1900	1900	1900	0
151	20250217	164500	45272377	1900	1900	1900	1900	0
152	20250217	164400	45272377	1900	1900	1900	1900	98
153	20250217	164300	45272377	1900	1900	1900	1900	0
154	20250217	164200	45272377	1900	1900	1900	1900	0
155	20250217	164100	45272377	1900	1900	1900	1900	0
156	20250217	164000	45272377	1900	1900	1900	1900	0
157	20250217	163900	45272377	1900	1900	1900	1900	0
158	20250217	163800	45272377	1900	1900	1900	1900	0
159	20250217	163700	45272377	1900	1900	1900	1900	0
160	20250217	163600	45272377	1900	1900	1900	1900	0
161	20250217	163500	45272377	1900	1900	1900	1900	0
162	20250217	163400	45272377	1900	1900	1900	1900	0
163	20250217	163300	45272377	1900	1900	1900	1900	0
164	20250217	163200	45272377	1900	1900	1900	1900	0
165	20250217	163100	45272377	1900	1900	1900	1900	0
166	20250217	163000	45272377	1900	1900	1900	1900	0
167	20250217	162900	45272377	1900	1900	1900	1900	0
168	20250217	162800	45272377	1900	1900	1900	1900	0
169	20250217	162700	45272377	1900	1900	1900	1900	0
170	20250217	162600	45272377	1900	1900	1900	1900	0
171	20250217	162500	45272377	1900	1900	1900	1900	0
172	20250217	162400	45272377	1900	1900	1900	1900	0
173	20250217	162300	45272377	1900	1900	1900	1900	0
174	20250217	162200	45272377	1900	1900	1900	1900	0
175	20250217	162100	45272377	1900	1900	1900	1900	0
176	20250217	162000	45272377	1900	1900	1900	1900	0
177	20250217	161900	45272377	1900	1900	1900	1900	0
178	20250217	161800	45272377	1900	1900	1900	1900	0
179	20250217	161700	45272377	1900	1900	1900	1900	0
180	20250217	161600	45272377	1900	1900	1900	1900	0
181	20250217	161500	45272377	1900	1900	1900	1900	0
182	20250217	161400	45272377	1900	1900	1900	1900	98
183	20250217	161300	45272377	1900	1900	1900	1900	0
184	20250217	161200	45272377	1900	1900	1900	1900	0
185	20250217	161100	45272377	1900	1900	1900	1900	0
186	20250217	161000	45272377	1900	1900	1900	1900	0
187	20250217	160900	45272377	1900	1900	1900	1900	0
188	20250217	160800	45272377	1900	1900	1900	1900	0
189	20250217	160700	45272377	1900	1900	1900	1900	0
190	20250217	160600	45272377	1900	1900	1900	1900	0
191	20250217	160500	45272377	1900	1900	1900	1900	0
192	20250217	160400	45272377	1900	1900	1900	1900	0
193	20250217	160300	45272377	1900	1900	1900	1900	0
194	20250217	160200	45272377	1900	1900	1900	1900	0
195	20250217	160100	45272377	1900	1900	1900	1900	0
196	20250217	160000	45272377	1900	1900	1900	1900	0
197	20250217	155900	45272377	1900	1900	1900	1900	0
198	20250217	155800	45272377	1900	1900	1900	1900	0
199	20250217	155700	45272377	1900	1900	1900	1900	0
200	20250217	155600	45272377	1900	1900	1900	1900	0
201	20250217	155500	45272377	1900	1900	1900	1900	0
202	20250217	155400	45272377	1900	1900	1900	1900	0
203	20250217	155300	45272377	1900	1900	1900	1900	0
204	20250217	155200	45272377	1900	1900	1900	1900	0
205	20250217	155100	45272377	1900	1900	1900	1900	0
206	20250217	155000	45272377	1900	1900	1900	1900	0
207	20250217	154900	45272377	1900	1900	1900	1900	0
208	20250217	154800	45272377	1900	1900	1900	1900	0
209	20250217	154700	45272377	1900	1900	1900	1900	0
210	20250217	154600	45272377	1900	1900	1900	1900	0
211	20250217	154500	45272377	1900	1900	1900	1900	0
212	20250217	154400	45272377	1900	1900	1900	1900	98
213	20250217	154300	45272377	1900	1900	1900	1900	0
214	20250217	154200	45272377	1900	1900	1900	1900	0
215	20250217	154100	45272377	1900	1900	1900	1900	0
216	20250217	154000	45272377	1900	1900	1900	1900	0
217	20250217	153900	45272377	1900	1900	1900	1900	0
218	20250217	153800	45272377	1900	1900	1900	1900	0
219	20250217	153700	45272377	1900	1900	1900	1900	0
220	20250217	153600	45272377	1900	1900	1900	1900	0
221	20250217	153500	45272377	1900	1900	1900	1900	0
222	20250217	153400	45272377	1900	1900	1900	1900	0
223	20250217	153300	45272377	1900	1900	1900	1900	0
224	20250217	153200	45272377	1900	1900	1900	1900	0
225	20250217	153100	45272377	1900	1900	1900	1900	0
226	20250217	153000	45272377	1900	1900	1900	1900	98
227	20250217	152900	45086177	1903	1903	1903	1903	0
228	20250217	152800	45086177	1903	1903	1903	1903	0
229	20250217	152700	45086177	1903	1903	1903	1903	0
230	20250217	152600	45086177	1903	1903	1903	1903	0
231	20250217	152500	45086177	1903	1903	1903	1903	0
232	20250217	152400	45086177	1903	1903	1903	1903	0
233	20250217	152300	45086177	1903	1903	1903	1903	0
234	20250217	152200	45086177	1903	1903	1903	1903	0
235	20250217	152100	45086177	1903	1903	1903	1903	0
236	20250217	152000	45086177	1903	1903	1903	1903	0
237	20250217	151900	45086177	1903	1903	1903	1903	0
238	20250217	151800	45086177	1903	1903	1903	1903	0
239	20250217	151700	45086177	1903	1903	1903	1903	0
240	20250217	151600	45086177	1903	1903	1903	1903	0
241	20250217	151500	45086177	1903	1903	1903	1903	0
242	20250217	151400	45086177	1903	1903	1903	1903	0
243	20250217	151300	45086177	1903	1903	1903	1903	0
244	20250217	151200	45086177	1903	1901	1903	1901	110
245	20250217	151100	44877007	1901	1898	1901	1898	401
246	20250217	151000	44115906	1901	1901	1901	1901	0
247	20250217	150900	44115906	1901	1901	1901	1901	0
248	20250217	150800	44115906	1901	1901	1901	1901	0
249	20250217	150700	44115906	1901	1901	1901	1901	0
250	20250217	150600	44115906	1901	1901	1901	1901	0
251	20250217	150500	44115906	1901	1901	1901	1901	0
252	20250217	150400	44115906	1901	1901	1901	1901	0
253	20250217	150300	44115906	1901	1901	1901	1901	0
254	20250217	150200	44115906	1901	1901	1901	1901	6
255	20250217	150100	44104500	1902	1902	1902	1902	0
256	20250217	150000	44104500	1902	1902	1902	1902	0
257	20250217	145900	44104500	1902	1902	1902	1902	0
258	20250217	145800	44104500	1902	1902	1902	1902	0
259	20250217	145700	44104500	1902	1902	1902	1902	0
260	20250217	145600	44104500	1902	1902	1902	1902	0
261	20250217	145500	44104500	1902	1902	1902	1902	0
262	20250217	145400	44104500	1902	1902	1902	1902	0
263	20250217	145300	44104500	1902	1902	1902	1902	0
264	20250217	145200	44104500	1902	1902	1902	1902	0
265	20250217	145100	44104500	1902	1902	1902	1902	10
266	20250217	145000	44085480	1903	1903	1903	1903	72
267	20250217	144900	43948464	1903	1903	1903	1903	0
268	20250217	144800	43948464	1903	1903	1903	1903	0
269	20250217	144700	43948464	1903	1903	1903	1903	0
270	20250217	144600	43948464	1903	1903	1903	1903	0
271	20250217	144500	43948464	1903	1903	1903	1903	0
272	20250217	144400	43948464	1903	1903	1903	1903	0
273	20250217	144300	43948464	1903	1903	1903	1903	0
274	20250217	144200	43948464	1903	1903	1903	1903	0
275	20250217	144100	43948464	1903	1903	1903	1903	0
276	20250217	144000	43948464	1903	1903	1903	1903	0
277	20250217	143900	43948464	1903	1903	1903	1903	0
278	20250217	143800	43948464	1903	1903	1903	1903	0
279	20250217	143700	43948464	1903	1903	1903	1903	0
280	20250217	143600	43948464	1903	1903	1903	1903	0
281	20250217	143500	43948464	1903	1903	1903	1903	0
282	20250217	143400	43948464	1903	1903	1903	1903	0
283	20250217	143300	43948464	1903	1903	1903	1903	0
284	20250217	143200	43948464	1903	1903	1903	1903	0
285	20250217	143100	43948464	1903	1903	1903	1903	0
286	20250217	143000	43948464	1903	1903	1903	1903	0
287	20250217	142900	43948464	1903	1903	1903	1903	0
288	20250217	142800	43948464	1903	1903	1903	1903	0
289	20250217	142700	43948464	1903	1903	1903	1903	1
290	20250217	142600	43946561	1895	1895	1895	1895	0
291	20250217	142500	43946561	1895	1895	1895	1895	0
292	20250217	142400	43946561	1895	1895	1895	1895	0
293	20250217	142300	43946561	1895	1895	1895	1895	0
294	20250217	142200	43946561	1895	1895	1895	1895	0
295	20250217	142100	43946561	1895	1896	1896	1895	1201
296	20250217	142000	41669895	1896	1896	1896	1896	0
297	20250217	141900	41669895	1896	1896	1896	1896	0
298	20250217	141800	41669895	1896	1896	1896	1896	0
299	20250217	141700	41669895	1896	1896	1896	1896	0
300	20250217	141600	41669895	1896	1896	1896	1896	0
301	20250217	141500	41669895	1896	1896	1896	1896	0
302	20250217	141400	41669895	1896	1896	1896	1896	0
303	20250217	141300	41669895	1896	1896	1896	1896	0
304	20250217	141200	41669895	1896	1896	1896	1896	0
305	20250217	141100	41669895	1896	1896	1896	1896	0
306	20250217	141000	41669895	1896	1896	1896	1896	0
307	20250217	140900	41669895	1896	1896	1896	1896	0
308	20250217	140800	41669895	1896	1896	1896	1896	0
309	20250217	140700	41669895	1896	1896	1896	1896	0
310	20250217	140600	41669895	1896	1896	1896	1896	2
311	20250217	140500	41666103	1896	1896	1896	1896	0
312	20250217	140400	41666103	1896	1896	1896	1896	0
313	20250217	140300	41666103	1896	1896	1896	1896	0
314	20250217	140200	41666103	1896	1896	1896	1896	0
315	20250217	140100	41666103	1896	1896	1896	1896	0
316	20250217	140000	41666103	1896	1896	1896	1896	122
317	20250217	135900	41434791	1896	1896	1896	1896	0
318	20250217	135800	41434791	1896	1896	1896	1896	75
319	20250217	135700	41292591	1896	1896	1896	1896	0
320	20250217	135600	41292591	1896	1896	1896	1896	705
321	20250217	135500	39955911	1896	1896	1896	1896	404
322	20250217	135400	39189927	1903	1903	1903	1903	0
323	20250217	135300	39189927	1903	1903	1903	1903	0
324	20250217	135200	39189927	1903	1903	1903	1903	0
325	20250217	135100	39189927	1903	1903	1903	1903	0
326	20250217	135000	39189927	1903	1903	1903	1903	0
327	20250217	134900	39189927	1903	1903	1903	1903	0
328	20250217	134800	39189927	1903	1903	1903	1903	0
329	20250217	134700	39189927	1903	1903	1903	1903	0
330	20250217	134600	39189927	1903	1903	1903	1903	0
331	20250217	134500	39189927	1903	1903	1903	1903	0
332	20250217	134400	39189927	1903	1903	1903	1903	2
333	20250217	134300	39186121	1903	1903	1903	1903	0
334	20250217	134200	39186121	1903	1903	1903	1903	0
335	20250217	134100	39186121	1903	1903	1903	1903	0
336	20250217	134000	39186121	1903	1903	1903	1903	1
337	20250217	133900	39184218	1896	1896	1896	1896	0
338	20250217	133800	39184218	1896	1896	1896	1896	0
339	20250217	133700	39184218	1896	1896	1896	1896	0
340	20250217	133600	39184218	1896	1898	1898	1896	130
341	20250217	133500	38937618	1904	1904	1904	1904	0
342	20250217	133400	38937618	1904	1904	1904	1904	0
343	20250217	133300	38937618	1904	1904	1904	1904	0
344	20250217	133200	38937618	1904	1904	1904	1904	0
345	20250217	133100	38937618	1904	1904	1904	1904	0
346	20250217	133000	38937618	1904	1904	1904	1904	0
347	20250217	132900	38937618	1904	1904	1904	1904	0
348	20250217	132800	38937618	1904	1904	1904	1904	0
349	20250217	132700	38937618	1904	1904	1904	1904	0
350	20250217	132600	38937618	1904	1904	1904	1904	0
351	20250217	132500	38937618	1904	1904	1904	1904	0
352	20250217	132400	38937618	1904	1904	1904	1904	0
353	20250217	132300	38937618	1904	1904	1904	1904	0
354	20250217	132200	38937618	1904	1904	1904	1904	1
355	20250217	132100	38935714	1898	1898	1898	1898	0
356	20250217	132000	38935714	1898	1898	1898	1898	0
357	20250217	131900	38935714	1898	1898	1898	1898	0
358	20250217	131800	38935714	1898	1898	1898	1898	0
359	20250217	131700	38935714	1898	1898	1898	1898	0
360	20250217	131600	38935714	1898	1898	1898	1898	0
361	20250217	131500	38935714	1898	1898	1898	1898	40
362	20250217	131400	38859794	1896	1896	1896	1896	0
363	20250217	131300	38859794	1896	1896	1896	1896	26
364	20250217	131200	38810498	1896	1896	1896	1896	4
365	20250217	131100	38802914	1895	1895	1895	1895	0
366	20250217	131000	38802914	1895	1895	1895	1895	0
367	20250217	130900	38802914	1895	1895	1895	1895	0
368	20250217	130800	38802914	1895	1895	1895	1895	0
369	20250217	130700	38802914	1895	1895	1895	1895	0
370	20250217	130600	38802914	1895	1895	1895	1895	0
371	20250217	130500	38802914	1895	1895	1895	1895	1554
372	20250217	130400	35858084	1892	1892	1892	1892	0
373	20250217	130300	35858084	1892	1892	1892	1892	0
374	20250217	130200	35858084	1892	1892	1892	1892	0
375	20250217	130100	35858084	1892	1892	1892	1892	0
376	20250217	130000	35858084	1892	1892	1892	1892	0
377	20250217	125900	35858084	1892	1892	1892	1892	0
378	20250217	125800	35858084	1892	1892	1892	1892	0
379	20250217	125700	35858084	1892	1892	1892	1892	0
380	20250217	125600	35858084	1892	1892	1892	1892	0
381	20250217	125500	35858084	1892	1892	1892	1892	0
382	20250217	125400	35858084	1892	1892	1892	1892	0
383	20250217	125300	35858084	1892	1892	1892	1892	0
384	20250217	125200	35858084	1892	1893	1893	1892	253
385	20250217	125100	35379309	1895	1895	1895	1895	0
386	20250217	125000	35379309	1895	1895	1895	1895	0
387	20250217	124900	35379309	1895	1895	1895	1895	0
388	20250217	124800	35379309	1895	1895	1895	1895	0
389	20250217	124700	35379309	1895	1895	1895	1895	0
390	20250217	124600	35379309	1895	1895	1895	1895	0
391	20250217	124500	35379309	1895	1895	1895	1895	0
392	20250217	124400	35379309	1895	1895	1895	1895	0
393	20250217	124300	35379309	1895	1895	1895	1895	0
394	20250217	124200	35379309	1895	1895	1895	1895	0
395	20250217	124100	35379309	1895	1895	1895	1895	0
396	20250217	124000	35379309	1895	1895	1895	1895	0
397	20250217	123900	35379309	1895	1895	1895	1895	0
398	20250217	123800	35379309	1895	1895	1895	1895	0
399	20250217	123700	35379309	1895	1895	1895	1895	0
400	20250217	123600	35379309	1895	1895	1895	1895	0
401	20250217	123500	35379309	1895	1895	1895	1895	0
402	20250217	123400	35379309	1895	1895	1895	1895	0
403	20250217	123300	35379309	1895	1895	1895	1895	0
404	20250217	123200	35379309	1895	1895	1895	1895	0
405	20250217	123100	35379309	1895	1895	1895	1895	0
406	20250217	123000	35379309	1895	1895	1895	1895	0
407	20250217	122900	35379309	1895	1895	1895	1895	0
408	20250217	122800	35379309	1895	1895	1895	1895	1
409	20250217	122700	35377414	1895	1895	1895	1895	0
410	20250217	122600	35377414	1895	1895	1895	1895	0
411	20250217	122500	35377414	1895	1895	1895	1895	0
412	20250217	122400	35377414	1895	1895	1895	1895	0
413	20250217	122300	35377414	1895	1895	1895	1895	0
414	20250217	122200	35377414	1895	1895	1895	1895	0
415	20250217	122100	35377414	1895	1895	1895	1895	0
416	20250217	122000	35377414	1895	1895	1895	1895	0
417	20250217	121900	35377414	1895	1895	1895	1895	0
418	20250217	121800	35377414	1895	1895	1895	1895	0
419	20250217	121700	35377414	1895	1893	1895	1893	39
420	20250217	121600	35303585	1892	1892	1892	1892	4582
421	20250217	121500	26634441	1892	1892	1892	1892	0
422	20250217	121400	26634441	1892	1892	1892	1892	18
423	20250217	121300	26600385	1891	1891	1891	1891	0
424	20250217	121200	26600385	1891	1891	1891	1891	0
425	20250217	121100	26600385	1891	1891	1891	1891	0
426	20250217	121000	26600385	1891	1891	1891	1891	0
427	20250217	120900	26600385	1891	1891	1891	1891	1
428	20250217	120800	26598494	1891	1891	1891	1891	0
429	20250217	120700	26598494	1891	1891	1891	1891	0
430	20250217	120600	26598494	1891	1891	1891	1891	0
431	20250217	120500	26598494	1891	1891	1891	1891	0
432	20250217	120400	26598494	1891	1891	1891	1891	0
433	20250217	120300	26598494	1891	1891	1891	1891	0
434	20250217	120200	26598494	1891	1891	1891	1891	0
435	20250217	120100	26598494	1891	1891	1891	1891	0
436	20250217	120000	26598494	1891	1891	1891	1891	0
437	20250217	115900	26598494	1891	1891	1891	1891	0
438	20250217	115800	26598494	1891	1891	1891	1891	0
439	20250217	115700	26598494	1891	1891	1891	1891	0
440	20250217	115600	26598494	1891	1891	1891	1891	0
441	20250217	115500	26598494	1891	1891	1891	1891	0
442	20250217	115400	26598494	1891	1891	1891	1891	0
443	20250217	115300	26598494	1891	1891	1891	1891	0
444	20250217	115200	26598494	1891	1891	1891	1891	0
445	20250217	115100	26598494	1891	1891	1891	1891	0
446	20250217	115000	26598494	1891	1891	1891	1891	0
447	20250217	114900	26598494	1891	1891	1891	1891	0
448	20250217	114800	26598494	1891	1891	1891	1891	0
449	20250217	114700	26598494	1891	1891	1891	1891	0
450	20250217	114600	26598494	1891	1891	1891	1891	1513
451	20250217	114500	23737411	1893	1893	1893	1893	0
452	20250217	114400	23737411	1893	1893	1893	1893	0
453	20250217	114300	23737411	1893	1893	1893	1893	2
454	20250217	114200	23733625	1895	1895	1895	1895	0
455	20250217	114100	23733625	1895	1895	1895	1895	0
456	20250217	114000	23733625	1895	1895	1895	1895	0
457	20250217	113900	23733625	1895	1895	1895	1895	0
458	20250217	113800	23733625	1895	1895	1895	1895	0
459	20250217	113700	23733625	1895	1894	1895	1894	404
460	20250217	113600	22968265	1890	1891	1891	1890	20
461	20250217	113500	22930450	1894	1894	1894	1894	0
462	20250217	113400	22930450	1894	1894	1894	1894	0
463	20250217	113300	22930450	1894	1894	1894	1894	0
464	20250217	113200	22930450	1894	1894	1894	1894	0
465	20250217	113100	22930450	1894	1894	1894	1894	5
466	20250217	113000	22920980	1894	1894	1894	1894	0
467	20250217	112900	22920980	1894	1894	1894	1894	0
468	20250217	112800	22920980	1894	1894	1894	1894	0
469	20250217	112700	22920980	1894	1894	1894	1894	0
470	20250217	112600	22920980	1894	1894	1894	1894	75
471	20250217	112500	22778930	1895	1895	1895	1895	1
472	20250217	112400	22777035	1894	1893	1894	1893	452
473	20250217	112300	21920977	1894	1894	1894	1894	0
474	20250217	112200	21920977	1894	1894	1894	1894	0
475	20250217	112100	21920977	1894	1894	1894	1894	52
476	20250217	112000	21822489	1894	1894	1894	1894	0
477	20250217	111900	21822489	1894	1894	1894	1894	0
478	20250217	111800	21822489	1894	1894	1894	1894	0
479	20250217	111700	21822489	1894	1894	1894	1894	0
480	20250217	111600	21822489	1894	1894	1894	1894	0
481	20250217	111500	21822489	1894	1894	1894	1894	2
482	20250217	111400	21818701	1894	1894	1894	1894	3
483	20250217	111300	21813019	1894	1894	1894	1894	2
484	20250217	111200	21809231	1894	1894	1894	1894	10
485	20250217	111100	21790291	1894	1894	1894	1894	0
486	20250217	111000	21790291	1894	1894	1894	1894	0
487	20250217	110900	21790291	1894	1894	1894	1894	0
488	20250217	110800	21790291	1894	1894	1894	1894	0
489	20250217	110700	21790291	1894	1894	1894	1894	1
490	20250217	110600	21788397	1895	1895	1895	1895	0
491	20250217	110500	21788397	1895	1895	1895	1895	0
492	20250217	110400	21788397	1895	1895	1895	1895	0
493	20250217	110300	21788397	1895	1895	1895	1895	0
494	20250217	110200	21788397	1895	1895	1895	1895	0
495	20250217	110100	21788397	1895	1895	1895	1895	0
496	20250217	110000	21788397	1895	1895	1895	1895	0
497	20250217	105900	21788397	1895	1895	1895	1895	80
498	20250217	105800	21636797	1895	1895	1895	1895	0
499	20250217	105700	21636797	1895	1895	1895	1895	0
500	20250217	105600	21636797	1895	1895	1895	1895	2
501	20250217	105500	21633007	1895	1895	1895	1895	0
502	20250217	105400	21633007	1895	1895	1895	1895	0
503	20250217	105300	21633007	1895	1895	1895	1895	0
504	20250217	105200	21633007	1895	1895	1895	1895	0
505	20250217	105100	21633007	1895	1895	1895	1895	0
506	20250217	105000	21633007	1895	1895	1895	1895	0
507	20250217	104900	21633007	1895	1895	1895	1895	0
508	20250217	104800	21633007	1895	1895	1895	1895	0
509	20250217	104700	21633007	1895	1895	1895	1895	20
510	20250217	104600	21595107	1895	1895	1895	1895	20
511	20250217	104500	21557207	1898	1898	1898	1898	0
512	20250217	104400	21557207	1898	1898	1898	1898	0
513	20250217	104300	21557207	1898	1898	1898	1898	0
514	20250217	104200	21557207	1898	1898	1898	1898	0
515	20250217	104100	21557207	1898	1898	1898	1898	0
516	20250217	104000	21557207	1898	1898	1898	1898	0
517	20250217	103900	21557207	1898	1898	1898	1898	0
518	20250217	103800	21557207	1898	1898	1898	1898	0
519	20250217	103700	21557207	1898	1898	1898	1898	0
520	20250217	103600	21557207	1898	1898	1898	1898	105
521	20250217	103500	21357917	1900	1900	1900	1900	0
522	20250217	103400	21357917	1900	1900	1900	1900	0
523	20250217	103300	21357917	1900	1900	1900	1900	1
524	20250217	103200	21356017	1888	1888	1888	1888	0
525	20250217	103100	21356017	1888	1889	1889	1888	42
526	20250217	103000	21276699	1888	1888	1888	1888	0
527	20250217	102900	21276699	1888	1888	1888	1888	0
528	20250217	102800	21276699	1888	1888	1888	1888	69
529	20250217	102700	21146427	1887	1887	1887	1887	0
530	20250217	102600	21146427	1887	1890	1890	1887	1033
531	20250217	102500	19195843	1890	1890	1890	1890	0
532	20250217	102400	19195843	1890	1890	1890	1890	0
533	20250217	102300	19195843	1890	1890	1890	1890	0
534	20250217	102200	19195843	1890	1890	1890	1890	0
535	20250217	102100	19195843	1890	1890	1890	1890	0
536	20250217	102000	19195843	1890	1890	1890	1890	0
537	20250217	101900	19195843	1890	1890	1890	1890	0
538	20250217	101800	19195843	1890	1890	1890	1890	0
539	20250217	101700	19195843	1890	1890	1890	1890	0
540	20250217	101600	19195843	1890	1890	1890	1890	1
541	20250217	101500	19193953	1890	1890	1890	1890	1259
542	20250217	101400	16814443	1890	1890	1890	1890	0
543	20250217	101300	16814443	1890	1890	1890	1890	0
544	20250217	101200	16814443	1890	1890	1890	1890	0
545	20250217	101100	16814443	1890	1893	1893	1890	2504
546	20250217	101000	12080791	1903	1903	1903	1903	0
547	20250217	100900	12080791	1903	1903	1903	1903	0
548	20250217	100800	12080791	1903	1903	1903	1903	0
549	20250217	100700	12080791	1903	1903	1903	1903	0
550	20250217	100600	12080791	1903	1902	1903	1902	2
551	20250217	100500	12076986	1902	1902	1902	1902	0
552	20250217	100400	12076986	1902	1902	1902	1902	0
553	20250217	100300	12076986	1902	1902	1902	1902	0
554	20250217	100200	12076986	1902	1902	1902	1902	0
555	20250217	100100	12076986	1902	1902	1902	1902	0
556	20250217	100000	12076986	1902	1902	1902	1902	0
557	20250217	095900	12076986	1902	1902	1902	1902	41
558	20250217	095800	11999004	1902	1902	1902	1902	56
559	20250217	095700	11892492	1902	1902	1902	1902	0
560	20250217	095600	11892492	1902	1902	1902	1902	0
561	20250217	095500	11892492	1902	1902	1902	1902	0
562	20250217	095400	11892492	1902	1902	1902	1902	18
563	20250217	095300	11858256	1903	1903	1903	1903	0
564	20250217	095200	11858256	1903	1902	1903	1902	129
565	20250217	095100	11612797	1903	1903	1903	1903	0
566	20250217	095000	11612797	1903	1892	1903	1891	275
567	20250217	094900	11092752	1893	1893	1893	1893	0
568	20250217	094800	11092752	1893	1893	1893	1893	0
569	20250217	094700	11092752	1893	1893	1893	1893	0
570	20250217	094600	11092752	1893	1893	1893	1893	158
571	20250217	094500	10793658	1893	1893	1893	1893	0
572	20250217	094400	10793658	1893	1893	1893	1893	0
573	20250217	094300	10793658	1893	1893	1893	1893	0
574	20250217	094200	10793658	1893	1893	1893	1893	0
575	20250217	094100	10793658	1893	1893	1893	1893	0
576	20250217	094000	10793658	1893	1893	1893	1893	362
577	20250217	093900	10108392	1893	1893	1893	1893	1
578	20250217	093800	10106499	1893	1894	1894	1893	204
579	20250217	093700	9720223	1895	1895	1895	1895	200
580	20250217	093600	9341223	1895	1905	1905	1895	439
581	20250217	093500	8506448	1905	1905	1905	1905	0
582	20250217	093400	8506448	1905	1905	1905	1905	0
583	20250217	093300	8506448	1905	1905	1905	1905	0
584	20250217	093200	8506448	1905	1905	1905	1905	0
585	20250217	093100	8506448	1905	1905	1905	1905	1
586	20250217	093000	8504543	1906	1906	1906	1906	0
587	20250217	092900	8504543	1906	1906	1906	1906	0
588	20250217	092800	8504543	1906	1906	1906	1906	0
589	20250217	092700	8504543	1906	1906	1906	1906	0
590	20250217	092600	8504543	1906	1906	1906	1906	0
591	20250217	092500	8504543	1906	1906	1906	1906	0
592	20250217	092400	8504543	1906	1906	1906	1906	1
593	20250217	092300	8502637	1906	1906	1906	1906	174
594	20250217	092200	8170993	1907	1907	1907	1907	0
595	20250217	092100	8170993	1907	1907	1907	1907	1
596	20250217	092000	8169086	1892	1892	1892	1892	0
597	20250217	091900	8169086	1892	1899	1899	1892	300
598	20250217	091800	7601190	1900	1900	1900	1900	5
599	20250217	091700	7591690	1901	1907	1907	1901	507
600	20250217	091600	6625928	1904	1904	1904	1904	0
601	20250217	091500	6625928	1904	1908	1908	1904	127
602	20250217	091400	6383850	1908	1908	1908	1908	0
603	20250217	091300	6383850	1908	1908	1908	1908	0
604	20250217	091200	6383850	1908	1908	1908	1908	0
605	20250217	091100	6383850	1908	1908	1908	1908	482
606	20250217	091000	5464194	1908	1908	1908	1908	68
607	20250217	090900	5334450	1890	1890	1890	1890	1
608	20250217	090800	5332560	1908	1908	1908	1908	0
609	20250217	090700	5332560	1908	1908	1908	1908	0
610	20250217	090600	5332560	1908	1908	1908	1908	0
611	20250217	090500	5332560	1908	1908	1908	1908	154
612	20250217	090400	5038728	1916	1916	1916	1916	0
613	20250217	090300	5038728	1916	1916	1916	1916	0
614	20250217	090200	5038728	1916	1916	1916	1916	0
615	20250217	090100	5038728	1916	1916	1916	1916	0
616	20250217	090000	5038728	1916	1915	1916	1903	2643