KissMeData/039310/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	192400	55139001	1695	1695	1695	1695	146
3	20250213	192300	55139001	1695	1695	1695	1695	0
4	20250213	192200	55139001	1695	1695	1695	1695	0
5	20250213	192100	55139001	1695	1695	1695	1695	0
6	20250213	192000	55139001	1695	1695	1695	1695	0
7	20250213	191900	55139001	1695	1695	1695	1695	0
8	20250213	191800	55139001	1695	1695	1695	1695	0
9	20250213	191700	55139001	1695	1695	1695	1695	0
10	20250213	191600	55139001	1695	1695	1695	1695	0
11	20250213	191500	55139001	1695	1695	1695	1695	0
12	20250213	191400	55139001	1695	1695	1695	1695	0
13	20250213	191300	55139001	1695	1695	1695	1695	0
14	20250213	191200	55139001	1695	1695	1695	1695	0
15	20250213	191100	55139001	1695	1695	1695	1695	0
16	20250213	191000	55139001	1695	1695	1695	1695	0
17	20250213	190900	55139001	1695	1695	1695	1695	0
18	20250213	190800	55139001	1695	1695	1695	1695	0
19	20250213	190700	55139001	1695	1695	1695	1695	0
20	20250213	190600	55139001	1695	1695	1695	1695	0
21	20250213	190500	55139001	1695	1695	1695	1695	0
22	20250213	190400	55139001	1695	1695	1695	1695	0
23	20250213	190300	55139001	1695	1695	1695	1695	0
24	20250213	190200	55139001	1695	1695	1695	1695	0
25	20250213	190100	55139001	1695	1695	1695	1695	0
26	20250213	190000	55139001	1695	1695	1695	1695	0
27	20250213	185900	55139001	1695	1695	1695	1695	0
28	20250213	185800	55139001	1695	1695	1695	1695	0
29	20250213	185700	55139001	1695	1695	1695	1695	0
30	20250213	185600	55139001	1695	1695	1695	1695	0
31	20250213	185500	55139001	1695	1695	1695	1695	0
32	20250213	185400	55139001	1695	1695	1695	1695	146
33	20250213	185300	55139001	1695	1695	1695	1695	0
34	20250213	185200	55139001	1695	1695	1695	1695	0
35	20250213	185100	55139001	1695	1695	1695	1695	0
36	20250213	185000	55139001	1695	1695	1695	1695	0
37	20250213	184900	55139001	1695	1695	1695	1695	0
38	20250213	184800	55139001	1695	1695	1695	1695	0
39	20250213	184700	55139001	1695	1695	1695	1695	0
40	20250213	184600	55139001	1695	1695	1695	1695	0
41	20250213	184500	55139001	1695	1695	1695	1695	0
42	20250213	184400	55139001	1695	1695	1695	1695	0
43	20250213	184300	55139001	1695	1695	1695	1695	0
44	20250213	184200	55139001	1695	1695	1695	1695	0
45	20250213	184100	55139001	1695	1695	1695	1695	0
46	20250213	184000	55139001	1695	1695	1695	1695	0
47	20250213	183900	55139001	1695	1695	1695	1695	0
48	20250213	183800	55139001	1695	1695	1695	1695	0
49	20250213	183700	55139001	1695	1695	1695	1695	0
50	20250213	183600	55139001	1695	1695	1695	1695	0
51	20250213	183500	55139001	1695	1695	1695	1695	0
52	20250213	183400	55139001	1695	1695	1695	1695	0
53	20250213	183300	55139001	1695	1695	1695	1695	0
54	20250213	183200	55139001	1695	1695	1695	1695	0
55	20250213	183100	55139001	1695	1695	1695	1695	0
56	20250213	183000	55139001	1695	1695	1695	1695	0
57	20250213	182900	55139001	1695	1695	1695	1695	0
58	20250213	182800	55139001	1695	1695	1695	1695	0
59	20250213	182700	55139001	1695	1695	1695	1695	0
60	20250213	182600	55139001	1695	1695	1695	1695	0
61	20250213	182500	55139001	1695	1695	1695	1695	0
62	20250213	182400	55139001	1695	1695	1695	1695	146
63	20250213	182300	55139001	1695	1695	1695	1695	0
64	20250213	182200	55139001	1695	1695	1695	1695	0
65	20250213	182100	55139001	1695	1695	1695	1695	0
66	20250213	182000	55139001	1695	1695	1695	1695	0
67	20250213	181900	55139001	1695	1695	1695	1695	0
68	20250213	181800	55139001	1695	1695	1695	1695	0
69	20250213	181700	55139001	1695	1695	1695	1695	0
70	20250213	181600	55139001	1695	1695	1695	1695	0
71	20250213	181500	55139001	1695	1695	1695	1695	0
72	20250213	181400	55139001	1695	1695	1695	1695	0
73	20250213	181300	55139001	1695	1695	1695	1695	0
74	20250213	181200	55139001	1695	1695	1695	1695	0
75	20250213	181100	55139001	1695	1695	1695	1695	0
76	20250213	181000	55139001	1695	1695	1695	1695	0
77	20250213	180900	55139001	1695	1695	1695	1695	0
78	20250213	180800	55139001	1695	1695	1695	1695	0
79	20250213	180700	55139001	1695	1695	1695	1695	0
80	20250213	180600	55139001	1695	1695	1695	1695	0
81	20250213	180500	55139001	1695	1695	1695	1695	0
82	20250213	180400	55139001	1695	1695	1695	1695	0
83	20250213	180300	55139001	1695	1695	1695	1695	0
84	20250213	180200	55139001	1695	1695	1695	1695	0
85	20250213	180100	55139001	1695	1695	1695	1695	0
86	20250213	180000	55139001	1695	1695	1695	1695	0
87	20250213	175900	55139001	1695	1695	1695	1695	0
88	20250213	175800	55139001	1695	1695	1695	1695	0
89	20250213	175700	55139001	1695	1695	1695	1695	0
90	20250213	175600	55139001	1695	1695	1695	1695	0
91	20250213	175500	55139001	1695	1695	1695	1695	0
92	20250213	175400	55139001	1695	1695	1695	1695	146
93	20250213	175300	55139001	1695	1695	1695	1695	0
94	20250213	175200	55139001	1695	1695	1695	1695	0
95	20250213	175100	55139001	1695	1695	1695	1695	0
96	20250213	175000	55139001	1695	1695	1695	1695	0
97	20250213	174900	55139001	1695	1695	1695	1695	0
98	20250213	174800	55139001	1695	1695	1695	1695	0
99	20250213	174700	55139001	1695	1695	1695	1695	0
100	20250213	174600	55139001	1695	1695	1695	1695	0
101	20250213	174500	55139001	1695	1695	1695	1695	0
102	20250213	174400	55139001	1695	1695	1695	1695	0
103	20250213	174300	55139001	1695	1695	1695	1695	0
104	20250213	174200	55139001	1695	1695	1695	1695	0
105	20250213	174100	55139001	1695	1695	1695	1695	0
106	20250213	174000	55139001	1695	1695	1695	1695	0
107	20250213	173900	55139001	1695	1695	1695	1695	0
108	20250213	173800	55139001	1695	1695	1695	1695	0
109	20250213	173700	55139001	1695	1695	1695	1695	0
110	20250213	173600	55139001	1695	1695	1695	1695	0
111	20250213	173500	55139001	1695	1695	1695	1695	0
112	20250213	173400	55139001	1695	1695	1695	1695	0
113	20250213	173300	55139001	1695	1695	1695	1695	0
114	20250213	173200	55139001	1695	1695	1695	1695	0
115	20250213	173100	55139001	1695	1695	1695	1695	0
116	20250213	173000	55139001	1695	1695	1695	1695	0
117	20250213	172900	55139001	1695	1695	1695	1695	0
118	20250213	172800	55139001	1695	1695	1695	1695	0
119	20250213	172700	55139001	1695	1695	1695	1695	0
120	20250213	172600	55139001	1695	1695	1695	1695	0
121	20250213	172500	55139001	1695	1695	1695	1695	0
122	20250213	172400	55139001	1695	1695	1695	1695	146
123	20250213	172300	55139001	1695	1695	1695	1695	0
124	20250213	172200	55139001	1695	1695	1695	1695	0
125	20250213	172100	55139001	1695	1695	1695	1695	0
126	20250213	172000	55139001	1695	1695	1695	1695	0
127	20250213	171900	55139001	1695	1695	1695	1695	0
128	20250213	171800	55139001	1695	1695	1695	1695	0
129	20250213	171700	55139001	1695	1695	1695	1695	0
130	20250213	171600	55139001	1695	1695	1695	1695	0
131	20250213	171500	55139001	1695	1695	1695	1695	0
132	20250213	171400	55139001	1695	1695	1695	1695	0
133	20250213	171300	55139001	1695	1695	1695	1695	0
134	20250213	171200	55139001	1695	1695	1695	1695	0
135	20250213	171100	55139001	1695	1695	1695	1695	0
136	20250213	171000	55139001	1695	1695	1695	1695	0
137	20250213	170900	55139001	1695	1695	1695	1695	0
138	20250213	170800	55139001	1695	1695	1695	1695	0
139	20250213	170700	55139001	1695	1695	1695	1695	0
140	20250213	170600	55139001	1695	1695	1695	1695	0
141	20250213	170500	55139001	1695	1695	1695	1695	0
142	20250213	170400	55139001	1695	1695	1695	1695	0
143	20250213	170300	55139001	1695	1695	1695	1695	0
144	20250213	170200	55139001	1695	1695	1695	1695	0
145	20250213	170100	55139001	1695	1695	1695	1695	0
146	20250213	170000	55139001	1695	1695	1695	1695	0
147	20250213	165900	55139001	1695	1695	1695	1695	0
148	20250213	165800	55139001	1695	1695	1695	1695	0
149	20250213	165700	55139001	1695	1695	1695	1695	0
150	20250213	165600	55139001	1695	1695	1695	1695	0
151	20250213	165500	55139001	1695	1695	1695	1695	0
152	20250213	165400	55139001	1695	1695	1695	1695	146
153	20250213	165300	55139001	1695	1695	1695	1695	0
154	20250213	165200	55139001	1695	1695	1695	1695	0
155	20250213	165100	55139001	1695	1695	1695	1695	0
156	20250213	165000	55139001	1695	1695	1695	1695	0
157	20250213	164900	55139001	1695	1695	1695	1695	0
158	20250213	164800	55139001	1695	1695	1695	1695	0
159	20250213	164700	55139001	1695	1695	1695	1695	0
160	20250213	164600	55139001	1695	1695	1695	1695	0
161	20250213	164500	55139001	1695	1695	1695	1695	0
162	20250213	164400	55139001	1695	1695	1695	1695	0
163	20250213	164300	55139001	1695	1695	1695	1695	0
164	20250213	164200	55139001	1695	1695	1695	1695	0
165	20250213	164100	55139001	1695	1695	1695	1695	0
166	20250213	164000	55139001	1695	1695	1695	1695	0
167	20250213	163900	55139001	1695	1695	1695	1695	0
168	20250213	163800	55139001	1695	1695	1695	1695	0
169	20250213	163700	55139001	1695	1695	1695	1695	0
170	20250213	163600	55139001	1695	1695	1695	1695	0
171	20250213	163500	55139001	1695	1695	1695	1695	0
172	20250213	163400	55139001	1695	1695	1695	1695	0
173	20250213	163300	55139001	1695	1695	1695	1695	0
174	20250213	163200	55139001	1695	1695	1695	1695	0
175	20250213	163100	55139001	1695	1695	1695	1695	0
176	20250213	163000	55139001	1695	1695	1695	1695	0
177	20250213	162900	55139001	1695	1695	1695	1695	0
178	20250213	162800	55139001	1695	1695	1695	1695	0
179	20250213	162700	55139001	1695	1695	1695	1695	0
180	20250213	162600	55139001	1695	1695	1695	1695	0
181	20250213	162500	55139001	1695	1695	1695	1695	0
182	20250213	162400	55139001	1695	1695	1695	1695	146
183	20250213	162300	55139001	1695	1695	1695	1695	0
184	20250213	162200	55139001	1695	1695	1695	1695	0
185	20250213	162100	55139001	1695	1695	1695	1695	0
186	20250213	162000	55139001	1695	1695	1695	1695	0
187	20250213	161900	55139001	1695	1695	1695	1695	0
188	20250213	161800	55139001	1695	1695	1695	1695	0
189	20250213	161700	55139001	1695	1695	1695	1695	0
190	20250213	161600	55139001	1695	1695	1695	1695	0
191	20250213	161500	55139001	1695	1695	1695	1695	0
192	20250213	161400	55139001	1695	1695	1695	1695	0
193	20250213	161300	55139001	1695	1695	1695	1695	0
194	20250213	161200	55139001	1695	1695	1695	1695	0
195	20250213	161100	55139001	1695	1695	1695	1695	0
196	20250213	161000	55139001	1695	1695	1695	1695	0
197	20250213	160900	55139001	1695	1695	1695	1695	0
198	20250213	160800	55139001	1695	1695	1695	1695	0
199	20250213	160700	55139001	1695	1695	1695	1695	0
200	20250213	160600	55139001	1695	1695	1695	1695	0
201	20250213	160500	55139001	1695	1695	1695	1695	0
202	20250213	160400	55139001	1695	1695	1695	1695	0
203	20250213	160300	55139001	1695	1695	1695	1695	0
204	20250213	160200	55139001	1695	1695	1695	1695	0
205	20250213	160100	55139001	1695	1695	1695	1695	0
206	20250213	160000	55139001	1695	1695	1695	1695	0
207	20250213	155900	55139001	1695	1695	1695	1695	0
208	20250213	155800	55139001	1695	1695	1695	1695	0
209	20250213	155700	55139001	1695	1695	1695	1695	0
210	20250213	155600	55139001	1695	1695	1695	1695	0
211	20250213	155500	55139001	1695	1695	1695	1695	0
212	20250213	155400	55139001	1695	1695	1695	1695	146
213	20250213	155300	55139001	1695	1695	1695	1695	0
214	20250213	155200	55139001	1695	1695	1695	1695	0
215	20250213	155100	55139001	1695	1695	1695	1695	0
216	20250213	155000	55139001	1695	1695	1695	1695	0
217	20250213	154900	55139001	1695	1695	1695	1695	0
218	20250213	154800	55139001	1695	1695	1695	1695	0
219	20250213	154700	55139001	1695	1695	1695	1695	0
220	20250213	154600	55139001	1695	1695	1695	1695	0
221	20250213	154500	55139001	1695	1695	1695	1695	0
222	20250213	154400	55139001	1695	1695	1695	1695	0
223	20250213	154300	55139001	1695	1695	1695	1695	0
224	20250213	154200	55139001	1695	1695	1695	1695	0
225	20250213	154100	55139001	1695	1695	1695	1695	0
226	20250213	154000	55139001	1695	1695	1695	1695	0
227	20250213	153900	55139001	1695	1695	1695	1695	0
228	20250213	153800	55139001	1695	1695	1695	1695	0
229	20250213	153700	55139001	1695	1695	1695	1695	0
230	20250213	153600	55139001	1695	1695	1695	1695	0
231	20250213	153500	55139001	1695	1695	1695	1695	0
232	20250213	153400	55139001	1695	1695	1695	1695	0
233	20250213	153300	55139001	1695	1695	1695	1695	0
234	20250213	153200	55139001	1695	1695	1695	1695	0
235	20250213	153100	55139001	1695	1695	1695	1695	0
236	20250213	153000	55139001	1695	1695	1695	1695	146
237	20250213	152900	54891531	1686	1686	1686	1686	0
238	20250213	152800	54891531	1686	1686	1686	1686	0
239	20250213	152700	54891531	1686	1686	1686	1686	0
240	20250213	152600	54891531	1686	1686	1686	1686	0
241	20250213	152500	54891531	1686	1686	1686	1686	0
242	20250213	152400	54891531	1686	1686	1686	1686	0
243	20250213	152300	54891531	1686	1686	1686	1686	0
244	20250213	152200	54891531	1686	1686	1686	1686	0
245	20250213	152100	54891531	1686	1686	1686	1686	0
246	20250213	152000	54891531	1686	1686	1686	1686	0
247	20250213	151900	54891531	1686	1686	1686	1686	1
248	20250213	151800	54889845	1695	1695	1695	1695	0
249	20250213	151700	54889845	1695	1695	1695	1695	0
250	20250213	151600	54889845	1695	1695	1695	1695	0
251	20250213	151500	54889845	1695	1695	1695	1695	0
252	20250213	151400	54889845	1695	1695	1695	1695	0
253	20250213	151300	54889845	1695	1695	1695	1695	0
254	20250213	151200	54889845	1695	1695	1695	1695	0
255	20250213	151100	54889845	1695	1695	1695	1695	0
256	20250213	151000	54889845	1695	1695	1695	1695	0
257	20250213	150900	54889845	1695	1695	1695	1695	0
258	20250213	150800	54889845	1695	1695	1695	1695	0
259	20250213	150700	54889845	1695	1695	1695	1695	0
260	20250213	150600	54889845	1695	1695	1695	1695	0
261	20250213	150500	54889845	1695	1695	1695	1695	0
262	20250213	150400	54889845	1695	1695	1695	1695	0
263	20250213	150300	54889845	1695	1695	1695	1695	0
264	20250213	150200	54889845	1695	1695	1695	1695	357
265	20250213	150100	54284730	1695	1695	1695	1695	30
266	20250213	150000	54233880	1695	1695	1695	1695	0
267	20250213	145900	54233880	1695	1695	1695	1695	0
268	20250213	145800	54233880	1695	1695	1695	1695	0
269	20250213	145700	54233880	1695	1695	1695	1695	0
270	20250213	145600	54233880	1695	1695	1695	1695	0
271	20250213	145500	54233880	1695	1695	1695	1695	0
272	20250213	145400	54233880	1695	1695	1695	1695	0
273	20250213	145300	54233880	1695	1695	1695	1695	0
274	20250213	145200	54233880	1695	1695	1695	1695	0
275	20250213	145100	54233880	1695	1695	1695	1695	0
276	20250213	145000	54233880	1695	1695	1695	1695	0
277	20250213	144900	54233880	1695	1695	1695	1695	0
278	20250213	144800	54233880	1695	1695	1695	1695	0
279	20250213	144700	54233880	1695	1695	1695	1695	0
280	20250213	144600	54233880	1695	1695	1695	1695	0
281	20250213	144500	54233880	1695	1695	1695	1695	0
282	20250213	144400	54233880	1695	1695	1695	1695	0
283	20250213	144300	54233880	1695	1695	1695	1695	0
284	20250213	144200	54233880	1695	1684	1695	1684	1040
285	20250213	144100	52482080	1695	1695	1695	1695	0
286	20250213	144000	52482080	1695	1695	1695	1695	0
287	20250213	143900	52482080	1695	1695	1695	1695	0
288	20250213	143800	52482080	1695	1695	1695	1695	0
289	20250213	143700	52482080	1695	1695	1695	1695	0
290	20250213	143600	52482080	1695	1695	1695	1695	0
291	20250213	143500	52482080	1695	1695	1695	1695	0
292	20250213	143400	52482080	1695	1695	1695	1695	5
293	20250213	143300	52473605	1684	1685	1685	1684	15
294	20250213	143200	52448343	1695	1695	1695	1695	0
295	20250213	143100	52448343	1695	1695	1695	1695	0
296	20250213	143000	52448343	1695	1695	1695	1695	0
297	20250213	142900	52448343	1695	1695	1695	1695	0
298	20250213	142800	52448343	1695	1695	1695	1695	0
299	20250213	142700	52448343	1695	1695	1695	1695	0
300	20250213	142600	52448343	1695	1684	1695	1684	256
301	20250213	142500	52014434	1696	1696	1696	1696	0
302	20250213	142400	52014434	1696	1696	1696	1696	0
303	20250213	142300	52014434	1696	1695	1696	1695	282
304	20250213	142200	51536225	1695	1695	1695	1695	0
305	20250213	142100	51536225	1695	1695	1695	1695	0
306	20250213	142000	51536225	1695	1694	1695	1694	156
307	20250213	141900	51271823	1684	1684	1684	1684	0
308	20250213	141800	51271823	1684	1684	1684	1684	0
309	20250213	141700	51271823	1684	1684	1684	1684	15
310	20250213	141600	51246563	1684	1684	1684	1684	0
311	20250213	141500	51246563	1684	1684	1684	1684	0
312	20250213	141400	51246563	1684	1693	1693	1684	30
313	20250213	141300	51195937	1694	1694	1694	1694	0
314	20250213	141200	51195937	1694	1694	1694	1694	0
315	20250213	141100	51195937	1694	1694	1694	1694	0
316	20250213	141000	51195937	1694	1694	1694	1694	0
317	20250213	140900	51195937	1694	1694	1694	1694	0
318	20250213	140800	51195937	1694	1694	1694	1694	0
319	20250213	140700	51195937	1694	1694	1694	1694	0
320	20250213	140600	51195937	1694	1694	1694	1694	2536
321	20250213	140500	46899953	1694	1694	1694	1694	0
322	20250213	140400	46899953	1694	1694	1694	1694	0
323	20250213	140300	46899953	1694	1694	1694	1694	0
324	20250213	140200	46899953	1694	1694	1694	1694	0
325	20250213	140100	46899953	1694	1694	1694	1694	0
326	20250213	140000	46899953	1694	1694	1694	1694	0
327	20250213	135900	46899953	1694	1694	1694	1694	0
328	20250213	135800	46899953	1694	1694	1694	1694	0
329	20250213	135700	46899953	1694	1694	1694	1694	0
330	20250213	135600	46899953	1694	1693	1694	1693	524
331	20250213	135500	46012302	1688	1688	1688	1688	1
332	20250213	135400	46010614	1695	1695	1695	1695	0
333	20250213	135300	46010614	1695	1695	1695	1695	0
334	20250213	135200	46010614	1695	1695	1695	1695	0
335	20250213	135100	46010614	1695	1695	1695	1695	0
336	20250213	135000	46010614	1695	1695	1695	1695	0
337	20250213	134900	46010614	1695	1695	1695	1695	0
338	20250213	134800	46010614	1695	1695	1695	1695	0
339	20250213	134700	46010614	1695	1695	1695	1695	0
340	20250213	134600	46010614	1695	1695	1695	1695	0
341	20250213	134500	46010614	1695	1695	1695	1695	0
342	20250213	134400	46010614	1695	1695	1695	1695	0
343	20250213	134300	46010614	1695	1695	1695	1695	0
344	20250213	134200	46010614	1695	1695	1695	1695	0
345	20250213	134100	46010614	1695	1695	1695	1695	0
346	20250213	134000	46010614	1695	1695	1695	1695	0
347	20250213	133900	46010614	1695	1695	1695	1695	0
348	20250213	133800	46010614	1695	1695	1695	1695	0
349	20250213	133700	46010614	1695	1695	1695	1695	0
350	20250213	133600	46010614	1695	1695	1695	1695	0
351	20250213	133500	46010614	1695	1695	1695	1695	0
352	20250213	133400	46010614	1695	1695	1695	1695	0
353	20250213	133300	46010614	1695	1695	1695	1695	146
354	20250213	133200	45763144	1694	1694	1694	1694	0
355	20250213	133100	45763144	1694	1694	1694	1694	0
356	20250213	133000	45763144	1694	1694	1694	1694	0
357	20250213	132900	45763144	1694	1694	1694	1694	0
358	20250213	132800	45763144	1694	1694	1694	1694	0
359	20250213	132700	45763144	1694	1694	1694	1694	0
360	20250213	132600	45763144	1694	1694	1694	1694	0
361	20250213	132500	45763144	1694	1694	1694	1694	0
362	20250213	132400	45763144	1694	1694	1694	1694	0
363	20250213	132300	45763144	1694	1694	1694	1694	1
364	20250213	132200	45761450	1695	1695	1695	1695	0
365	20250213	132100	45761450	1695	1695	1695	1695	0
366	20250213	132000	45761450	1695	1695	1695	1695	0
367	20250213	131900	45761450	1695	1695	1695	1695	0
368	20250213	131800	45761450	1695	1695	1695	1695	0
369	20250213	131700	45761450	1695	1695	1695	1695	0
370	20250213	131600	45761450	1695	1695	1695	1695	0
371	20250213	131500	45761450	1695	1695	1695	1695	3
372	20250213	131400	45756365	1687	1687	1687	1687	0
373	20250213	131300	45756365	1687	1687	1687	1687	0
374	20250213	131200	45756365	1687	1687	1687	1687	0
375	20250213	131100	45756365	1687	1687	1687	1687	0
376	20250213	131000	45756365	1687	1687	1687	1687	0
377	20250213	130900	45756365	1687	1687	1687	1687	0
378	20250213	130800	45756365	1687	1687	1687	1687	0
379	20250213	130700	45756365	1687	1687	1687	1687	0
380	20250213	130600	45756365	1687	1687	1687	1687	0
381	20250213	130500	45756365	1687	1687	1687	1687	0
382	20250213	130400	45756365	1687	1687	1687	1687	0
383	20250213	130300	45756365	1687	1687	1687	1687	0
384	20250213	130200	45756365	1687	1687	1687	1687	0
385	20250213	130100	45756365	1687	1687	1687	1687	0
386	20250213	130000	45756365	1687	1687	1687	1687	0
387	20250213	125900	45756365	1687	1687	1687	1687	0
388	20250213	125800	45756365	1687	1687	1687	1687	0
389	20250213	125700	45756365	1687	1688	1688	1687	9917
390	20250213	125600	29026384	1697	1697	1697	1697	0
391	20250213	125500	29026384	1697	1697	1697	1697	0
392	20250213	125400	29026384	1697	1697	1697	1697	0
393	20250213	125300	29026384	1697	1697	1697	1697	0
394	20250213	125200	29026384	1697	1697	1697	1697	0
395	20250213	125100	29026384	1697	1697	1697	1697	1
396	20250213	125000	29024687	1697	1697	1697	1697	0
397	20250213	124900	29024687	1697	1697	1697	1697	0
398	20250213	124800	29024687	1697	1697	1697	1697	0
399	20250213	124700	29024687	1697	1697	1697	1697	0
400	20250213	124600	29024687	1697	1697	1697	1697	2
401	20250213	124500	29021293	1687	1687	1687	1687	50
402	20250213	124400	28936943	1687	1687	1697	1687	36
403	20250213	124300	28876201	1697	1697	1697	1697	0
404	20250213	124200	28876201	1697	1697	1697	1697	0
405	20250213	124100	28876201	1697	1697	1697	1697	0
406	20250213	124000	28876201	1697	1697	1697	1697	0
407	20250213	123900	28876201	1697	1697	1697	1697	0
408	20250213	123800	28876201	1697	1697	1697	1697	20
409	20250213	123700	28842261	1678	1678	1678	1678	0
410	20250213	123600	28842261	1678	1678	1678	1678	0
411	20250213	123500	28842261	1678	1678	1678	1678	0
412	20250213	123400	28842261	1678	1678	1678	1678	0
413	20250213	123300	28842261	1678	1678	1678	1678	0
414	20250213	123200	28842261	1678	1678	1678	1678	0
415	20250213	123100	28842261	1678	1678	1678	1678	0
416	20250213	123000	28842261	1678	1678	1678	1678	0
417	20250213	122900	28842261	1678	1678	1678	1678	0
418	20250213	122800	28842261	1678	1678	1678	1678	0
419	20250213	122700	28842261	1678	1678	1678	1678	1
420	20250213	122600	28840583	1674	1674	1674	1674	0
421	20250213	122500	28840583	1674	1678	1678	1674	180
422	20250213	122400	28539253	1680	1688	1688	1680	7
423	20250213	122300	28527456	1689	1691	1691	1689	219
424	20250213	122200	28157562	1689	1689	1689	1689	0
425	20250213	122100	28157562	1689	1689	1689	1689	0
426	20250213	122000	28157562	1689	1689	1689	1689	0
427	20250213	121900	28157562	1689	1689	1689	1689	0
428	20250213	121800	28157562	1689	1689	1689	1689	0
429	20250213	121700	28157562	1689	1689	1689	1689	1084
430	20250213	121600	26326686	1689	1693	1693	1689	266
431	20250213	121500	25877401	1698	1698	1698	1698	0
432	20250213	121400	25877401	1698	1698	1698	1698	1
433	20250213	121300	25875703	1689	1688	1689	1688	1539
434	20250213	121200	23276337	1689	1686	1689	1686	731
435	20250213	121100	22041779	1685	1685	1685	1685	0
436	20250213	121000	22041779	1685	1685	1685	1685	0
437	20250213	120900	22041779	1685	1685	1685	1685	0
438	20250213	120800	22041779	1685	1685	1685	1685	0
439	20250213	120700	22041779	1685	1685	1685	1685	0
440	20250213	120600	22041779	1685	1685	1685	1685	1
441	20250213	120500	22040094	1689	1689	1689	1689	0
442	20250213	120400	22040094	1689	1689	1689	1689	0
443	20250213	120300	22040094	1689	1689	1689	1689	0
444	20250213	120200	22040094	1689	1689	1689	1689	0
445	20250213	120100	22040094	1689	1689	1689	1689	0
446	20250213	120000	22040094	1689	1689	1689	1689	0
447	20250213	115900	22040094	1689	1689	1689	1689	0
448	20250213	115800	22040094	1689	1689	1689	1689	307
449	20250213	115700	21521571	1664	1664	1664	1664	0
450	20250213	115600	21521571	1664	1664	1664	1664	0
451	20250213	115500	21521571	1664	1664	1664	1664	0
452	20250213	115400	21521571	1664	1664	1664	1664	0
453	20250213	115300	21521571	1664	1664	1664	1664	0
454	20250213	115200	21521571	1664	1664	1664	1664	0
455	20250213	115100	21521571	1664	1664	1664	1664	0
456	20250213	115000	21521571	1664	1664	1664	1664	0
457	20250213	114900	21521571	1664	1664	1664	1664	0
458	20250213	114800	21521571	1664	1664	1664	1664	0
459	20250213	114700	21521571	1664	1664	1664	1664	0
460	20250213	114600	21521571	1664	1664	1664	1664	0
461	20250213	114500	21521571	1664	1664	1664	1664	0
462	20250213	114400	21521571	1664	1664	1664	1664	0
463	20250213	114300	21521571	1664	1664	1664	1664	0
464	20250213	114200	21521571	1664	1664	1664	1664	0
465	20250213	114100	21521571	1664	1664	1664	1664	0
466	20250213	114000	21521571	1664	1664	1664	1664	0
467	20250213	113900	21521571	1664	1664	1664	1664	0
468	20250213	113800	21521571	1664	1664	1664	1664	0
469	20250213	113700	21521571	1664	1664	1664	1664	0
470	20250213	113600	21521571	1664	1664	1664	1664	0
471	20250213	113500	21521571	1664	1664	1664	1664	0
472	20250213	113400	21521571	1664	1664	1664	1664	0
473	20250213	113300	21521571	1664	1664	1664	1664	0
474	20250213	113200	21521571	1664	1664	1664	1664	0
475	20250213	113100	21521571	1664	1664	1664	1664	0
476	20250213	113000	21521571	1664	1664	1664	1664	0
477	20250213	112900	21521571	1664	1664	1664	1664	0
478	20250213	112800	21521571	1664	1664	1664	1664	0
479	20250213	112700	21521571	1664	1664	1664	1664	0
480	20250213	112600	21521571	1664	1664	1664	1664	1
481	20250213	112500	21519907	1690	1669	1690	1669	3160
482	20250213	112400	16237618	1669	1669	1669	1669	0
483	20250213	112300	16237618	1669	1669	1669	1669	0
484	20250213	112200	16237618	1669	1669	1669	1669	0
485	20250213	112100	16237618	1669	1669	1669	1669	0
486	20250213	112000	16237618	1669	1669	1669	1669	0
487	20250213	111900	16237618	1669	1669	1669	1669	0
488	20250213	111800	16237618	1669	1669	1669	1669	0
489	20250213	111700	16237618	1669	1669	1669	1669	0
490	20250213	111600	16237618	1669	1669	1669	1669	0
491	20250213	111500	16237618	1669	1669	1669	1669	0
492	20250213	111400	16237618	1669	1669	1669	1669	0
493	20250213	111300	16237618	1669	1669	1669	1669	0
494	20250213	111200	16237618	1669	1669	1669	1669	0
495	20250213	111100	16237618	1669	1669	1669	1669	2
496	20250213	111000	16234280	1668	1668	1668	1668	0
497	20250213	110900	16234280	1668	1668	1668	1668	0
498	20250213	110800	16234280	1668	1668	1668	1668	0
499	20250213	110700	16234280	1668	1668	1668	1668	0
500	20250213	110600	16234280	1668	1668	1668	1668	0
501	20250213	110500	16234280	1668	1668	1668	1668	0
502	20250213	110400	16234280	1668	1668	1668	1668	3
503	20250213	110300	16229276	1656	1656	1656	1656	0
504	20250213	110200	16229276	1656	1656	1656	1656	0
505	20250213	110100	16229276	1656	1656	1656	1656	0
506	20250213	110000	16229276	1656	1656	1656	1656	0
507	20250213	105900	16229276	1656	1656	1656	1656	0
508	20250213	105800	16229276	1656	1656	1656	1656	0
509	20250213	105700	16229276	1656	1656	1656	1656	0
510	20250213	105600	16229276	1656	1656	1656	1656	3
511	20250213	105500	16224308	1668	1668	1668	1668	5
512	20250213	105400	16215968	1670	1670	1670	1670	0
513	20250213	105300	16215968	1670	1670	1670	1670	0
514	20250213	105200	16215968	1670	1670	1670	1670	0
515	20250213	105100	16215968	1670	1670	1670	1670	0
516	20250213	105000	16215968	1670	1670	1670	1670	0
517	20250213	104900	16215968	1670	1670	1670	1670	0
518	20250213	104800	16215968	1670	1670	1670	1670	0
519	20250213	104700	16215968	1670	1670	1670	1670	0
520	20250213	104600	16215968	1670	1670	1670	1670	0
521	20250213	104500	16215968	1670	1670	1670	1670	0
522	20250213	104400	16215968	1670	1670	1670	1670	0
523	20250213	104300	16215968	1670	1670	1670	1670	0
524	20250213	104200	16215968	1670	1670	1670	1670	0
525	20250213	104100	16215968	1670	1670	1670	1670	0
526	20250213	104000	16215968	1670	1665	1670	1665	781
527	20250213	103900	14912315	1656	1656	1656	1656	0
528	20250213	103800	14912315	1656	1656	1656	1656	0
529	20250213	103700	14912315	1656	1656	1656	1656	0
530	20250213	103600	14912315	1656	1656	1656	1656	0
531	20250213	103500	14912315	1656	1656	1656	1656	0
532	20250213	103400	14912315	1656	1656	1656	1656	1
533	20250213	103300	14910659	1656	1656	1656	1656	0
534	20250213	103200	14910659	1656	1656	1656	1656	1
535	20250213	103100	14909003	1672	1672	1672	1672	0
536	20250213	103000	14909003	1672	1672	1672	1672	0
537	20250213	102900	14909003	1672	1672	1672	1672	0
538	20250213	102800	14909003	1672	1672	1672	1672	0
539	20250213	102700	14909003	1672	1672	1672	1672	0
540	20250213	102600	14909003	1672	1672	1672	1672	0
541	20250213	102500	14909003	1672	1672	1672	1672	59
542	20250213	102400	14810355	1672	1668	1672	1668	441
543	20250213	102300	14073142	1654	1654	1654	1654	0
544	20250213	102200	14073142	1654	1654	1654	1654	0
545	20250213	102100	14073142	1654	1654	1654	1654	1
546	20250213	102000	14071488	1652	1652	1652	1652	0
547	20250213	101900	14071488	1652	1652	1652	1652	0
548	20250213	101800	14071488	1652	1652	1652	1652	0
549	20250213	101700	14071488	1652	1652	1652	1652	1
550	20250213	101600	14069836	1667	1667	1667	1667	0
551	20250213	101500	14069836	1667	1667	1667	1667	10
552	20250213	101400	14053166	1651	1651	1651	1651	0
553	20250213	101300	14053166	1651	1651	1651	1651	0
554	20250213	101200	14053166	1651	1651	1651	1651	0
555	20250213	101100	14053166	1651	1651	1651	1651	100
556	20250213	101000	13888066	1651	1651	1651	1651	0
557	20250213	100900	13888066	1651	1651	1651	1651	0
558	20250213	100800	13888066	1651	1651	1651	1651	0
559	20250213	100700	13888066	1651	1651	1651	1651	50
560	20250213	100600	13805516	1650	1650	1650	1650	0
561	20250213	100500	13805516	1650	1650	1650	1650	0
562	20250213	100400	13805516	1650	1650	1650	1650	0
563	20250213	100300	13805516	1650	1650	1650	1650	0
564	20250213	100200	13805516	1650	1651	1651	1650	1349
565	20250213	100100	11579302	1651	1655	1655	1651	574
566	20250213	100000	10629548	1655	1655	1655	1655	0
567	20250213	095900	10629548	1655	1655	1655	1655	0
568	20250213	095800	10629548	1655	1655	1655	1655	0
569	20250213	095700	10629548	1655	1655	1655	1655	223
570	20250213	095600	10260483	1655	1655	1655	1655	0
571	20250213	095500	10260483	1655	1655	1655	1655	63
572	20250213	095400	10156218	1680	1680	1680	1680	0
573	20250213	095300	10156218	1680	1680	1680	1680	0
574	20250213	095200	10156218	1680	1680	1680	1680	40
575	20250213	095100	10089018	1681	1681	1681	1681	0
576	20250213	095000	10089018	1681	1681	1681	1681	0
577	20250213	094900	10089018	1681	1681	1681	1681	0
578	20250213	094800	10089018	1681	1681	1681	1681	0
579	20250213	094700	10089018	1681	1681	1681	1681	10
580	20250213	094600	10072208	1653	1653	1653	1653	0
581	20250213	094500	10072208	1653	1653	1653	1653	0
582	20250213	094400	10072208	1653	1653	1653	1653	0
583	20250213	094300	10072208	1653	1653	1653	1653	0
584	20250213	094200	10072208	1653	1653	1653	1653	0
585	20250213	094100	10072208	1653	1653	1653	1653	0
586	20250213	094000	10072208	1653	1653	1653	1653	3784
587	20250213	093900	3817256	1653	1653	1653	1653	0
588	20250213	093800	3817256	1653	1653	1653	1653	1
589	20250213	093700	3815603	1693	1693	1693	1693	0
590	20250213	093600	3815603	1693	1693	1693	1693	0
591	20250213	093500	3815603	1693	1693	1693	1693	0
592	20250213	093400	3815603	1693	1693	1693	1693	0
593	20250213	093300	3815603	1693	1693	1693	1693	0
594	20250213	093200	3815603	1693	1693	1693	1693	0
595	20250213	093100	3815603	1693	1693	1693	1693	0
596	20250213	093000	3815603	1693	1693	1693	1693	0
597	20250213	092900	3815603	1693	1693	1693	1693	0
598	20250213	092800	3815603	1693	1690	1693	1690	110
599	20250213	092700	3629403	1702	1702	1702	1702	0
600	20250213	092600	3629403	1702	1702	1702	1702	0
601	20250213	092500	3629403	1702	1702	1702	1702	0
602	20250213	092400	3629403	1702	1702	1702	1702	0
603	20250213	092300	3629403	1702	1702	1702	1702	9
604	20250213	092200	3614085	1709	1707	1709	1707	375
605	20250213	092100	2973258	1706	1702	1706	1702	44
606	20250213	092000	2898268	1711	1702	1711	1702	200
607	20250213	091900	2556716	1711	1701	1711	1701	150
608	20250213	091800	2301275	1701	1701	1701	1701	38
609	20250213	091700	2236637	1701	1701	1701	1701	100
610	20250213	091600	2066537	1713	1713	1713	1713	0
611	20250213	091500	2066537	1713	1713	1713	1713	0
612	20250213	091400	2066537	1713	1713	1713	1713	0
613	20250213	091300	2066537	1713	1713	1713	1713	1
614	20250213	091200	2064824	1713	1713	1713	1713	30
615	20250213	091100	2013434	1714	1652	1714	1652	940
616	20250213	091000	415024	1644	1644	1644	1644	0
617	20250213	090900	415024	1644	1644	1644	1644	0
618	20250213	090800	415024	1644	1644	1644	1644	0
619	20250213	090700	415024	1644	1644	1644	1644	0
620	20250213	090600	415024	1644	1644	1644	1644	0
621	20250213	090500	415024	1644	1644	1644	1644	0
622	20250213	090400	415024	1644	1644	1644	1644	0
623	20250213	090300	415024	1644	1644	1644	1644	1
624	20250213	090200	413380	1644	1644	1644	1644	54
625	20250213	090100	324604	1644	1644	1644	1644	0
626	20250213	090000	324604	1644	1652	1652	1644	197