KissMeData/026910/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	191200	8870915	1852	1852	1852	1852	25
3	20250217	191100	8870915	1852	1852	1852	1852	0
4	20250217	191000	8870915	1852	1852	1852	1852	0
5	20250217	190900	8870915	1852	1852	1852	1852	0
6	20250217	190800	8870915	1852	1852	1852	1852	0
7	20250217	190700	8870915	1852	1852	1852	1852	0
8	20250217	190600	8870915	1852	1852	1852	1852	0
9	20250217	190500	8870915	1852	1852	1852	1852	0
10	20250217	190400	8870915	1852	1852	1852	1852	0
11	20250217	190300	8870915	1852	1852	1852	1852	0
12	20250217	190200	8870915	1852	1852	1852	1852	0
13	20250217	190100	8870915	1852	1852	1852	1852	0
14	20250217	190000	8870915	1852	1852	1852	1852	0
15	20250217	185900	8870915	1852	1852	1852	1852	0
16	20250217	185800	8870915	1852	1852	1852	1852	0
17	20250217	185700	8870915	1852	1852	1852	1852	0
18	20250217	185600	8870915	1852	1852	1852	1852	0
19	20250217	185500	8870915	1852	1852	1852	1852	0
20	20250217	185400	8870915	1852	1852	1852	1852	0
21	20250217	185300	8870915	1852	1852	1852	1852	0
22	20250217	185200	8870915	1852	1852	1852	1852	0
23	20250217	185100	8870915	1852	1852	1852	1852	0
24	20250217	185000	8870915	1852	1852	1852	1852	0
25	20250217	184900	8870915	1852	1852	1852	1852	0
26	20250217	184800	8870915	1852	1852	1852	1852	0
27	20250217	184700	8870915	1852	1852	1852	1852	0
28	20250217	184600	8870915	1852	1852	1852	1852	0
29	20250217	184500	8870915	1852	1852	1852	1852	0
30	20250217	184400	8870915	1852	1852	1852	1852	0
31	20250217	184300	8870915	1852	1852	1852	1852	0
32	20250217	184200	8870915	1852	1852	1852	1852	25
33	20250217	184100	8870915	1852	1852	1852	1852	0
34	20250217	184000	8870915	1852	1852	1852	1852	0
35	20250217	183900	8870915	1852	1852	1852	1852	0
36	20250217	183800	8870915	1852	1852	1852	1852	0
37	20250217	183700	8870915	1852	1852	1852	1852	0
38	20250217	183600	8870915	1852	1852	1852	1852	0
39	20250217	183500	8870915	1852	1852	1852	1852	0
40	20250217	183400	8870915	1852	1852	1852	1852	0
41	20250217	183300	8870915	1852	1852	1852	1852	0
42	20250217	183200	8870915	1852	1852	1852	1852	0
43	20250217	183100	8870915	1852	1852	1852	1852	0
44	20250217	183000	8870915	1852	1852	1852	1852	0
45	20250217	182900	8870915	1852	1852	1852	1852	0
46	20250217	182800	8870915	1852	1852	1852	1852	0
47	20250217	182700	8870915	1852	1852	1852	1852	0
48	20250217	182600	8870915	1852	1852	1852	1852	0
49	20250217	182500	8870915	1852	1852	1852	1852	0
50	20250217	182400	8870915	1852	1852	1852	1852	0
51	20250217	182300	8870915	1852	1852	1852	1852	0
52	20250217	182200	8870915	1852	1852	1852	1852	0
53	20250217	182100	8870915	1852	1852	1852	1852	0
54	20250217	182000	8870915	1852	1852	1852	1852	0
55	20250217	181900	8870915	1852	1852	1852	1852	0
56	20250217	181800	8870915	1852	1852	1852	1852	0
57	20250217	181700	8870915	1852	1852	1852	1852	0
58	20250217	181600	8870915	1852	1852	1852	1852	0
59	20250217	181500	8870915	1852	1852	1852	1852	0
60	20250217	181400	8870915	1852	1852	1852	1852	0
61	20250217	181300	8870915	1852	1852	1852	1852	0
62	20250217	181200	8870915	1852	1852	1852	1852	25
63	20250217	181100	8870915	1852	1852	1852	1852	0
64	20250217	181000	8870915	1852	1852	1852	1852	0
65	20250217	180900	8870915	1852	1852	1852	1852	0
66	20250217	180800	8870915	1852	1852	1852	1852	0
67	20250217	180700	8870915	1852	1852	1852	1852	0
68	20250217	180600	8870915	1852	1852	1852	1852	0
69	20250217	180500	8870915	1852	1852	1852	1852	0
70	20250217	180400	8870915	1852	1852	1852	1852	0
71	20250217	180300	8870915	1852	1852	1852	1852	0
72	20250217	180200	8870915	1852	1852	1852	1852	0
73	20250217	180100	8870915	1852	1852	1852	1852	0
74	20250217	180000	8870915	1852	1852	1852	1852	0
75	20250217	175900	8870915	1852	1852	1852	1852	0
76	20250217	175800	8870915	1852	1852	1852	1852	0
77	20250217	175700	8870915	1852	1852	1852	1852	0
78	20250217	175600	8870915	1852	1852	1852	1852	0
79	20250217	175500	8870915	1852	1852	1852	1852	0
80	20250217	175400	8870915	1852	1852	1852	1852	0
81	20250217	175300	8870915	1852	1852	1852	1852	0
82	20250217	175200	8870915	1852	1852	1852	1852	0
83	20250217	175100	8870915	1852	1852	1852	1852	0
84	20250217	175000	8870915	1852	1852	1852	1852	0
85	20250217	174900	8870915	1852	1852	1852	1852	0
86	20250217	174800	8870915	1852	1852	1852	1852	0
87	20250217	174700	8870915	1852	1852	1852	1852	0
88	20250217	174600	8870915	1852	1852	1852	1852	0
89	20250217	174500	8870915	1852	1852	1852	1852	0
90	20250217	174400	8870915	1852	1852	1852	1852	0
91	20250217	174300	8870915	1852	1852	1852	1852	0
92	20250217	174200	8870915	1852	1852	1852	1852	25
93	20250217	174100	8870915	1852	1852	1852	1852	0
94	20250217	174000	8870915	1852	1852	1852	1852	0
95	20250217	173900	8870915	1852	1852	1852	1852	0
96	20250217	173800	8870915	1852	1852	1852	1852	0
97	20250217	173700	8870915	1852	1852	1852	1852	0
98	20250217	173600	8870915	1852	1852	1852	1852	0
99	20250217	173500	8870915	1852	1852	1852	1852	0
100	20250217	173400	8870915	1852	1852	1852	1852	0
101	20250217	173300	8870915	1852	1852	1852	1852	0
102	20250217	173200	8870915	1852	1852	1852	1852	0
103	20250217	173100	8870915	1852	1852	1852	1852	0
104	20250217	173000	8870915	1852	1852	1852	1852	0
105	20250217	172900	8870915	1852	1852	1852	1852	0
106	20250217	172800	8870915	1852	1852	1852	1852	0
107	20250217	172700	8870915	1852	1852	1852	1852	0
108	20250217	172600	8870915	1852	1852	1852	1852	0
109	20250217	172500	8870915	1852	1852	1852	1852	0
110	20250217	172400	8870915	1852	1852	1852	1852	0
111	20250217	172300	8870915	1852	1852	1852	1852	0
112	20250217	172200	8870915	1852	1852	1852	1852	0
113	20250217	172100	8870915	1852	1852	1852	1852	0
114	20250217	172000	8870915	1852	1852	1852	1852	0
115	20250217	171900	8870915	1852	1852	1852	1852	0
116	20250217	171800	8870915	1852	1852	1852	1852	0
117	20250217	171700	8870915	1852	1852	1852	1852	0
118	20250217	171600	8870915	1852	1852	1852	1852	0
119	20250217	171500	8870915	1852	1852	1852	1852	0
120	20250217	171400	8870915	1852	1852	1852	1852	0
121	20250217	171300	8870915	1852	1852	1852	1852	0
122	20250217	171200	8870915	1852	1852	1852	1852	25
123	20250217	171100	8870915	1852	1852	1852	1852	0
124	20250217	171000	8870915	1852	1852	1852	1852	0
125	20250217	170900	8870915	1852	1852	1852	1852	0
126	20250217	170800	8870915	1852	1852	1852	1852	0
127	20250217	170700	8870915	1852	1852	1852	1852	0
128	20250217	170600	8870915	1852	1852	1852	1852	0
129	20250217	170500	8870915	1852	1852	1852	1852	0
130	20250217	170400	8870915	1852	1852	1852	1852	0
131	20250217	170300	8870915	1852	1852	1852	1852	0
132	20250217	170200	8870915	1852	1852	1852	1852	0
133	20250217	170100	8870915	1852	1852	1852	1852	0
134	20250217	170000	8870915	1852	1852	1852	1852	0
135	20250217	165900	8870915	1852	1852	1852	1852	0
136	20250217	165800	8870915	1852	1852	1852	1852	0
137	20250217	165700	8870915	1852	1852	1852	1852	0
138	20250217	165600	8870915	1852	1852	1852	1852	0
139	20250217	165500	8870915	1852	1852	1852	1852	0
140	20250217	165400	8870915	1852	1852	1852	1852	0
141	20250217	165300	8870915	1852	1852	1852	1852	0
142	20250217	165200	8870915	1852	1852	1852	1852	0
143	20250217	165100	8870915	1852	1852	1852	1852	0
144	20250217	165000	8870915	1852	1852	1852	1852	0
145	20250217	164900	8870915	1852	1852	1852	1852	0
146	20250217	164800	8870915	1852	1852	1852	1852	0
147	20250217	164700	8870915	1852	1852	1852	1852	0
148	20250217	164600	8870915	1852	1852	1852	1852	0
149	20250217	164500	8870915	1852	1852	1852	1852	0
150	20250217	164400	8870915	1852	1852	1852	1852	0
151	20250217	164300	8870915	1852	1852	1852	1852	0
152	20250217	164200	8870915	1852	1852	1852	1852	25
153	20250217	164100	8870915	1852	1852	1852	1852	0
154	20250217	164000	8870915	1852	1852	1852	1852	0
155	20250217	163900	8870915	1852	1852	1852	1852	0
156	20250217	163800	8870915	1852	1852	1852	1852	0
157	20250217	163700	8870915	1852	1852	1852	1852	0
158	20250217	163600	8870915	1852	1852	1852	1852	0
159	20250217	163500	8870915	1852	1852	1852	1852	0
160	20250217	163400	8870915	1852	1852	1852	1852	0
161	20250217	163300	8870915	1852	1852	1852	1852	0
162	20250217	163200	8870915	1852	1852	1852	1852	0
163	20250217	163100	8870915	1852	1852	1852	1852	0
164	20250217	163000	8870915	1852	1852	1852	1852	0
165	20250217	162900	8870915	1852	1852	1852	1852	0
166	20250217	162800	8870915	1852	1852	1852	1852	0
167	20250217	162700	8870915	1852	1852	1852	1852	0
168	20250217	162600	8870915	1852	1852	1852	1852	0
169	20250217	162500	8870915	1852	1852	1852	1852	0
170	20250217	162400	8870915	1852	1852	1852	1852	0
171	20250217	162300	8870915	1852	1852	1852	1852	0
172	20250217	162200	8870915	1852	1852	1852	1852	0
173	20250217	162100	8870915	1852	1852	1852	1852	0
174	20250217	162000	8870915	1852	1852	1852	1852	0
175	20250217	161900	8870915	1852	1852	1852	1852	0
176	20250217	161800	8870915	1852	1852	1852	1852	0
177	20250217	161700	8870915	1852	1852	1852	1852	0
178	20250217	161600	8870915	1852	1852	1852	1852	0
179	20250217	161500	8870915	1852	1852	1852	1852	0
180	20250217	161400	8870915	1852	1852	1852	1852	0
181	20250217	161300	8870915	1852	1852	1852	1852	0
182	20250217	161200	8870915	1852	1852	1852	1852	25
183	20250217	161100	8870915	1852	1852	1852	1852	0
184	20250217	161000	8870915	1852	1852	1852	1852	0
185	20250217	160900	8870915	1852	1852	1852	1852	0
186	20250217	160800	8870915	1852	1852	1852	1852	0
187	20250217	160700	8870915	1852	1852	1852	1852	0
188	20250217	160600	8870915	1852	1852	1852	1852	0
189	20250217	160500	8870915	1852	1852	1852	1852	0
190	20250217	160400	8870915	1852	1852	1852	1852	0
191	20250217	160300	8870915	1852	1852	1852	1852	0
192	20250217	160200	8870915	1852	1852	1852	1852	0
193	20250217	160100	8870915	1852	1852	1852	1852	0
194	20250217	160000	8870915	1852	1852	1852	1852	0
195	20250217	155900	8870915	1852	1852	1852	1852	0
196	20250217	155800	8870915	1852	1852	1852	1852	0
197	20250217	155700	8870915	1852	1852	1852	1852	0
198	20250217	155600	8870915	1852	1852	1852	1852	0
199	20250217	155500	8870915	1852	1852	1852	1852	0
200	20250217	155400	8870915	1852	1852	1852	1852	0
201	20250217	155300	8870915	1852	1852	1852	1852	0
202	20250217	155200	8870915	1852	1852	1852	1852	0
203	20250217	155100	8870915	1852	1852	1852	1852	0
204	20250217	155000	8870915	1852	1852	1852	1852	0
205	20250217	154900	8870915	1852	1852	1852	1852	0
206	20250217	154800	8870915	1852	1852	1852	1852	0
207	20250217	154700	8870915	1852	1852	1852	1852	0
208	20250217	154600	8870915	1852	1852	1852	1852	0
209	20250217	154500	8870915	1852	1852	1852	1852	0
210	20250217	154400	8870915	1852	1852	1852	1852	0
211	20250217	154300	8870915	1852	1852	1852	1852	0
212	20250217	154200	8870915	1852	1852	1852	1852	25
213	20250217	154100	8870915	1852	1852	1852	1852	0
214	20250217	154000	8870915	1852	1852	1852	1852	0
215	20250217	153900	8870915	1852	1852	1852	1852	0
216	20250217	153800	8870915	1852	1852	1852	1852	0
217	20250217	153700	8870915	1852	1852	1852	1852	0
218	20250217	153600	8870915	1852	1852	1852	1852	0
219	20250217	153500	8870915	1852	1852	1852	1852	0
220	20250217	153400	8870915	1852	1852	1852	1852	0
221	20250217	153300	8870915	1852	1852	1852	1852	0
222	20250217	153200	8870915	1852	1852	1852	1852	0
223	20250217	153100	8870915	1852	1852	1852	1852	0
224	20250217	153000	8870915	1852	1852	1852	1852	25
225	20250217	152900	8824615	1853	1853	1853	1853	0
226	20250217	152800	8824615	1853	1853	1853	1853	0
227	20250217	152700	8824615	1853	1853	1853	1853	0
228	20250217	152600	8824615	1853	1853	1853	1853	0
229	20250217	152500	8824615	1853	1853	1853	1853	0
230	20250217	152400	8824615	1853	1853	1853	1853	0
231	20250217	152300	8824615	1853	1853	1853	1853	0
232	20250217	152200	8824615	1853	1853	1853	1853	0
233	20250217	152100	8824615	1853	1853	1853	1853	0
234	20250217	152000	8824615	1853	1853	1853	1853	0
235	20250217	151900	8824615	1853	1853	1853	1853	1
236	20250217	151800	8822762	1853	1853	1853	1853	1
237	20250217	151700	8820909	1860	1860	1860	1860	0
238	20250217	151600	8820909	1860	1860	1860	1860	0
239	20250217	151500	8820909	1860	1860	1860	1860	0
240	20250217	151400	8820909	1860	1860	1860	1860	0
241	20250217	151300	8820909	1860	1860	1860	1860	0
242	20250217	151200	8820909	1860	1860	1860	1860	0
243	20250217	151100	8820909	1860	1860	1860	1860	0
244	20250217	151000	8820909	1860	1860	1860	1860	0
245	20250217	150900	8820909	1860	1860	1860	1860	0
246	20250217	150800	8820909	1860	1860	1860	1860	0
247	20250217	150700	8820909	1860	1860	1860	1860	0
248	20250217	150600	8820909	1860	1860	1860	1860	0
249	20250217	150500	8820909	1860	1860	1860	1860	0
250	20250217	150400	8820909	1860	1860	1860	1860	0
251	20250217	150300	8820909	1860	1860	1860	1860	0
252	20250217	150200	8820909	1860	1860	1860	1860	0
253	20250217	150100	8820909	1860	1860	1860	1860	0
254	20250217	150000	8820909	1860	1860	1860	1860	0
255	20250217	145900	8820909	1860	1860	1860	1860	0
256	20250217	145800	8820909	1860	1860	1860	1860	0
257	20250217	145700	8820909	1860	1860	1860	1860	0
258	20250217	145600	8820909	1860	1860	1860	1860	0
259	20250217	145500	8820909	1860	1860	1860	1860	0
260	20250217	145400	8820909	1860	1860	1860	1860	0
261	20250217	145300	8820909	1860	1860	1860	1860	0
262	20250217	145200	8820909	1860	1860	1860	1860	0
263	20250217	145100	8820909	1860	1860	1860	1860	0
264	20250217	145000	8820909	1860	1859	1860	1859	10
265	20250217	144900	8802310	1860	1860	1860	1860	0
266	20250217	144800	8802310	1860	1859	1860	1859	50
267	20250217	144700	8709311	1860	1860	1860	1860	0
268	20250217	144600	8709311	1860	1860	1860	1860	0
269	20250217	144500	8709311	1860	1860	1860	1860	0
270	20250217	144400	8709311	1860	1860	1860	1860	0
271	20250217	144300	8709311	1860	1860	1860	1860	0
272	20250217	144200	8709311	1860	1860	1860	1860	0
273	20250217	144100	8709311	1860	1860	1860	1860	0
274	20250217	144000	8709311	1860	1860	1860	1860	0
275	20250217	143900	8709311	1860	1860	1860	1860	0
276	20250217	143800	8709311	1860	1860	1860	1860	0
277	20250217	143700	8709311	1860	1860	1860	1860	0
278	20250217	143600	8709311	1860	1860	1860	1860	0
279	20250217	143500	8709311	1860	1860	1860	1860	0
280	20250217	143400	8709311	1860	1860	1860	1860	0
281	20250217	143300	8709311	1860	1860	1860	1860	0
282	20250217	143200	8709311	1860	1860	1860	1860	0
283	20250217	143100	8709311	1860	1860	1860	1860	0
284	20250217	143000	8709311	1860	1860	1860	1860	0
285	20250217	142900	8709311	1860	1860	1860	1860	0
286	20250217	142800	8709311	1860	1860	1860	1860	0
287	20250217	142700	8709311	1860	1860	1860	1860	0
288	20250217	142600	8709311	1860	1860	1860	1860	0
289	20250217	142500	8709311	1860	1860	1860	1860	0
290	20250217	142400	8709311	1860	1860	1860	1860	0
291	20250217	142300	8709311	1860	1860	1860	1860	0
292	20250217	142200	8709311	1860	1860	1860	1860	0
293	20250217	142100	8709311	1860	1860	1860	1860	0
294	20250217	142000	8709311	1860	1860	1860	1860	0
295	20250217	141900	8709311	1860	1860	1860	1860	0
296	20250217	141800	8709311	1860	1860	1860	1860	0
297	20250217	141700	8709311	1860	1860	1860	1860	0
298	20250217	141600	8709311	1860	1860	1860	1860	0
299	20250217	141500	8709311	1860	1860	1860	1860	0
300	20250217	141400	8709311	1860	1860	1860	1860	0
301	20250217	141300	8709311	1860	1860	1860	1860	0
302	20250217	141200	8709311	1860	1860	1860	1860	0
303	20250217	141100	8709311	1860	1860	1860	1860	0
304	20250217	141000	8709311	1860	1860	1860	1860	0
305	20250217	140900	8709311	1860	1860	1860	1860	0
306	20250217	140800	8709311	1860	1860	1860	1860	0
307	20250217	140700	8709311	1860	1860	1860	1860	0
308	20250217	140600	8709311	1860	1860	1860	1860	0
309	20250217	140500	8709311	1860	1860	1860	1860	0
310	20250217	140400	8709311	1860	1860	1860	1860	0
311	20250217	140300	8709311	1860	1860	1860	1860	0
312	20250217	140200	8709311	1860	1860	1860	1860	0
313	20250217	140100	8709311	1860	1860	1860	1860	0
314	20250217	140000	8709311	1860	1860	1860	1860	1
315	20250217	135900	8707451	1860	1860	1860	1860	0
316	20250217	135800	8707451	1860	1860	1860	1860	0
317	20250217	135700	8707451	1860	1860	1860	1860	0
318	20250217	135600	8707451	1860	1860	1860	1860	0
319	20250217	135500	8707451	1860	1860	1860	1860	0
320	20250217	135400	8707451	1860	1860	1860	1860	0
321	20250217	135300	8707451	1860	1860	1860	1860	0
322	20250217	135200	8707451	1860	1860	1860	1860	0
323	20250217	135100	8707451	1860	1860	1860	1860	0
324	20250217	135000	8707451	1860	1860	1860	1860	0
325	20250217	134900	8707451	1860	1860	1860	1860	0
326	20250217	134800	8707451	1860	1860	1860	1860	0
327	20250217	134700	8707451	1860	1854	1860	1854	7
328	20250217	134600	8694452	1849	1849	1849	1849	0
329	20250217	134500	8694452	1849	1849	1849	1849	0
330	20250217	134400	8694452	1849	1852	1852	1849	192
331	20250217	134300	8339144	1853	1853	1853	1853	0
332	20250217	134200	8339144	1853	1853	1853	1853	0
333	20250217	134100	8339144	1853	1853	1853	1853	0
334	20250217	134000	8339144	1853	1853	1853	1853	0
335	20250217	133900	8339144	1853	1853	1853	1853	0
336	20250217	133800	8339144	1853	1853	1853	1853	0
337	20250217	133700	8339144	1853	1853	1853	1853	0
338	20250217	133600	8339144	1853	1853	1853	1853	0
339	20250217	133500	8339144	1853	1853	1853	1853	0
340	20250217	133400	8339144	1853	1853	1853	1853	0
341	20250217	133300	8339144	1853	1853	1853	1853	0
342	20250217	133200	8339144	1853	1853	1853	1853	0
343	20250217	133100	8339144	1853	1853	1853	1853	0
344	20250217	133000	8339144	1853	1853	1853	1853	0
345	20250217	132900	8339144	1853	1853	1853	1853	0
346	20250217	132800	8339144	1853	1853	1853	1853	0
347	20250217	132700	8339144	1853	1853	1853	1853	0
348	20250217	132600	8339144	1853	1853	1853	1853	0
349	20250217	132500	8339144	1853	1853	1853	1853	0
350	20250217	132400	8339144	1853	1853	1853	1853	0
351	20250217	132300	8339144	1853	1853	1853	1853	0
352	20250217	132200	8339144	1853	1853	1853	1853	0
353	20250217	132100	8339144	1853	1853	1853	1853	0
354	20250217	132000	8339144	1853	1853	1853	1853	0
355	20250217	131900	8339144	1853	1853	1853	1853	0
356	20250217	131800	8339144	1853	1853	1853	1853	0
357	20250217	131700	8339144	1853	1853	1853	1853	0
358	20250217	131600	8339144	1853	1853	1853	1853	0
359	20250217	131500	8339144	1853	1853	1853	1853	1
360	20250217	131400	8337291	1853	1853	1853	1853	0
361	20250217	131300	8337291	1853	1853	1853	1853	0
362	20250217	131200	8337291	1853	1853	1853	1853	0
363	20250217	131100	8337291	1853	1853	1853	1853	0
364	20250217	131000	8337291	1853	1853	1853	1853	0
365	20250217	130900	8337291	1853	1853	1853	1853	0
366	20250217	130800	8337291	1853	1853	1853	1853	0
367	20250217	130700	8337291	1853	1853	1853	1853	0
368	20250217	130600	8337291	1853	1853	1853	1853	0
369	20250217	130500	8337291	1853	1853	1853	1853	0
370	20250217	130400	8337291	1853	1853	1853	1853	0
371	20250217	130300	8337291	1853	1853	1853	1853	0
372	20250217	130200	8337291	1853	1853	1853	1853	0
373	20250217	130100	8337291	1853	1853	1853	1853	5
374	20250217	130000	8328026	1853	1853	1853	1853	0
375	20250217	125900	8328026	1853	1853	1853	1853	0
376	20250217	125800	8328026	1853	1853	1853	1853	0
377	20250217	125700	8328026	1853	1853	1853	1853	0
378	20250217	125600	8328026	1853	1853	1853	1853	0
379	20250217	125500	8328026	1853	1853	1853	1853	0
380	20250217	125400	8328026	1853	1853	1853	1853	0
381	20250217	125300	8328026	1853	1853	1853	1853	0
382	20250217	125200	8328026	1853	1853	1853	1853	2
383	20250217	125100	8324320	1853	1853	1853	1853	0
384	20250217	125000	8324320	1853	1853	1853	1853	0
385	20250217	124900	8324320	1853	1853	1853	1853	0
386	20250217	124800	8324320	1853	1853	1853	1853	0
387	20250217	124700	8324320	1853	1853	1853	1853	0
388	20250217	124600	8324320	1853	1853	1853	1853	0
389	20250217	124500	8324320	1853	1853	1853	1853	0
390	20250217	124400	8324320	1853	1853	1853	1853	0
391	20250217	124300	8324320	1853	1853	1853	1853	0
392	20250217	124200	8324320	1853	1853	1853	1853	0
393	20250217	124100	8324320	1853	1853	1853	1853	0
394	20250217	124000	8324320	1853	1853	1853	1853	0
395	20250217	123900	8324320	1853	1853	1853	1853	0
396	20250217	123800	8324320	1853	1853	1853	1853	0
397	20250217	123700	8324320	1853	1853	1853	1853	0
398	20250217	123600	8324320	1853	1853	1853	1853	0
399	20250217	123500	8324320	1853	1853	1853	1853	0
400	20250217	123400	8324320	1853	1853	1853	1853	0
401	20250217	123300	8324320	1853	1853	1853	1853	0
402	20250217	123200	8324320	1853	1853	1853	1853	0
403	20250217	123100	8324320	1853	1853	1853	1853	0
404	20250217	123000	8324320	1853	1853	1853	1853	0
405	20250217	122900	8324320	1853	1853	1853	1853	0
406	20250217	122800	8324320	1853	1853	1853	1853	0
407	20250217	122700	8324320	1853	1853	1853	1853	0
408	20250217	122600	8324320	1853	1853	1853	1853	0
409	20250217	122500	8324320	1853	1853	1853	1853	0
410	20250217	122400	8324320	1853	1853	1853	1853	0
411	20250217	122300	8324320	1853	1853	1853	1853	0
412	20250217	122200	8324320	1853	1853	1853	1853	0
413	20250217	122100	8324320	1853	1853	1853	1853	0
414	20250217	122000	8324320	1853	1853	1853	1853	1
415	20250217	121900	8322467	1853	1853	1853	1853	1
416	20250217	121800	8320614	1853	1853	1853	1853	0
417	20250217	121700	8320614	1853	1853	1853	1853	0
418	20250217	121600	8320614	1853	1853	1853	1853	0
419	20250217	121500	8320614	1853	1853	1853	1853	0
420	20250217	121400	8320614	1853	1853	1853	1853	0
421	20250217	121300	8320614	1853	1853	1853	1853	0
422	20250217	121200	8320614	1853	1853	1853	1853	0
423	20250217	121100	8320614	1853	1853	1853	1853	0
424	20250217	121000	8320614	1853	1853	1853	1853	0
425	20250217	120900	8320614	1853	1853	1853	1853	0
426	20250217	120800	8320614	1853	1853	1853	1853	0
427	20250217	120700	8320614	1853	1853	1853	1853	0
428	20250217	120600	8320614	1853	1853	1853	1853	1
429	20250217	120500	8318761	1853	1853	1853	1853	0
430	20250217	120400	8318761	1853	1853	1853	1853	0
431	20250217	120300	8318761	1853	1853	1853	1853	0
432	20250217	120200	8318761	1853	1853	1853	1853	0
433	20250217	120100	8318761	1853	1853	1853	1853	0
434	20250217	120000	8318761	1853	1853	1853	1853	0
435	20250217	115900	8318761	1853	1853	1853	1853	2
436	20250217	115800	8315055	1853	1853	1853	1853	2
437	20250217	115700	8311349	1853	1853	1853	1853	0
438	20250217	115600	8311349	1853	1853	1853	1853	0
439	20250217	115500	8311349	1853	1853	1853	1853	0
440	20250217	115400	8311349	1853	1853	1853	1853	0
441	20250217	115300	8311349	1853	1853	1853	1853	0
442	20250217	115200	8311349	1853	1853	1853	1853	0
443	20250217	115100	8311349	1853	1853	1853	1853	0
444	20250217	115000	8311349	1853	1853	1853	1853	0
445	20250217	114900	8311349	1853	1853	1853	1853	0
446	20250217	114800	8311349	1853	1853	1853	1853	0
447	20250217	114700	8311349	1853	1853	1853	1853	0
448	20250217	114600	8311349	1853	1853	1853	1853	0
449	20250217	114500	8311349	1853	1853	1853	1853	1
450	20250217	114400	8309496	1852	1852	1852	1852	0
451	20250217	114300	8309496	1852	1852	1852	1852	0
452	20250217	114200	8309496	1852	1852	1852	1852	0
453	20250217	114100	8309496	1852	1852	1852	1852	0
454	20250217	114000	8309496	1852	1852	1852	1852	0
455	20250217	113900	8309496	1852	1852	1852	1852	0
456	20250217	113800	8309496	1852	1852	1852	1852	0
457	20250217	113700	8309496	1852	1852	1852	1852	0
458	20250217	113600	8309496	1852	1852	1852	1852	0
459	20250217	113500	8309496	1852	1852	1852	1852	0
460	20250217	113400	8309496	1852	1852	1852	1852	0
461	20250217	113300	8309496	1852	1852	1852	1852	0
462	20250217	113200	8309496	1852	1852	1852	1852	0
463	20250217	113100	8309496	1852	1852	1852	1852	0
464	20250217	113000	8309496	1852	1852	1852	1852	0
465	20250217	112900	8309496	1852	1852	1852	1852	0
466	20250217	112800	8309496	1852	1852	1852	1852	0
467	20250217	112700	8309496	1852	1852	1852	1852	0
468	20250217	112600	8309496	1852	1852	1852	1852	0
469	20250217	112500	8309496	1852	1852	1852	1852	0
470	20250217	112400	8309496	1852	1852	1852	1852	0
471	20250217	112300	8309496	1852	1852	1852	1852	0
472	20250217	112200	8309496	1852	1852	1852	1852	0
473	20250217	112100	8309496	1852	1852	1852	1852	0
474	20250217	112000	8309496	1852	1852	1852	1852	0
475	20250217	111900	8309496	1852	1852	1852	1852	0
476	20250217	111800	8309496	1852	1852	1852	1852	0
477	20250217	111700	8309496	1852	1852	1852	1852	0
478	20250217	111600	8309496	1852	1852	1852	1852	0
479	20250217	111500	8309496	1852	1852	1852	1852	0
480	20250217	111400	8309496	1852	1852	1852	1852	0
481	20250217	111300	8309496	1852	1852	1852	1852	0
482	20250217	111200	8309496	1852	1852	1852	1852	0
483	20250217	111100	8309496	1852	1852	1852	1852	0
484	20250217	111000	8309496	1852	1852	1852	1852	0
485	20250217	110900	8309496	1852	1852	1852	1852	0
486	20250217	110800	8309496	1852	1852	1852	1852	0
487	20250217	110700	8309496	1852	1852	1852	1852	0
488	20250217	110600	8309496	1852	1852	1852	1852	0
489	20250217	110500	8309496	1852	1852	1852	1852	0
490	20250217	110400	8309496	1852	1852	1852	1852	200
491	20250217	110300	7939096	1853	1853	1853	1853	0
492	20250217	110200	7939096	1853	1853	1853	1853	0
493	20250217	110100	7939096	1853	1853	1853	1853	0
494	20250217	110000	7939096	1853	1853	1853	1853	0
495	20250217	105900	7939096	1853	1853	1853	1853	0
496	20250217	105800	7939096	1853	1853	1853	1853	0
497	20250217	105700	7939096	1853	1853	1853	1853	0
498	20250217	105600	7939096	1853	1853	1853	1853	0
499	20250217	105500	7939096	1853	1853	1853	1853	0
500	20250217	105400	7939096	1853	1853	1853	1853	0
501	20250217	105300	7939096	1853	1853	1853	1853	0
502	20250217	105200	7939096	1853	1853	1853	1853	0
503	20250217	105100	7939096	1853	1853	1853	1853	0
504	20250217	105000	7939096	1853	1853	1853	1853	0
505	20250217	104900	7939096	1853	1853	1853	1853	0
506	20250217	104800	7939096	1853	1853	1853	1853	710
507	20250217	104700	6623466	1853	1853	1853	1853	0
508	20250217	104600	6623466	1853	1853	1853	1853	0
509	20250217	104500	6623466	1853	1853	1853	1853	0
510	20250217	104400	6623466	1853	1853	1853	1853	0
511	20250217	104300	6623466	1853	1853	1853	1853	0
512	20250217	104200	6623466	1853	1853	1853	1853	0
513	20250217	104100	6623466	1853	1853	1853	1853	0
514	20250217	104000	6623466	1853	1853	1853	1853	0
515	20250217	103900	6623466	1853	1853	1853	1853	0
516	20250217	103800	6623466	1853	1853	1853	1853	0
517	20250217	103700	6623466	1853	1853	1853	1853	0
518	20250217	103600	6623466	1853	1853	1853	1853	300
519	20250217	103500	6067566	1852	1852	1852	1852	0
520	20250217	103400	6067566	1852	1852	1852	1852	0
521	20250217	103300	6067566	1852	1852	1852	1852	0
522	20250217	103200	6067566	1852	1852	1852	1852	0
523	20250217	103100	6067566	1852	1852	1852	1852	0
524	20250217	103000	6067566	1852	1852	1852	1852	0
525	20250217	102900	6067566	1852	1852	1852	1852	0
526	20250217	102800	6067566	1852	1852	1852	1852	0
527	20250217	102700	6067566	1852	1852	1852	1852	0
528	20250217	102600	6067566	1852	1852	1852	1852	0
529	20250217	102500	6067566	1852	1852	1852	1852	0
530	20250217	102400	6067566	1852	1852	1852	1852	0
531	20250217	102300	6067566	1852	1852	1852	1852	0
532	20250217	102200	6067566	1852	1852	1852	1852	0
533	20250217	102100	6067566	1852	1852	1852	1852	0
534	20250217	102000	6067566	1852	1852	1852	1852	0
535	20250217	101900	6067566	1852	1852	1852	1852	0
536	20250217	101800	6067566	1852	1852	1852	1852	0
537	20250217	101700	6067566	1852	1852	1852	1852	0
538	20250217	101600	6067566	1852	1852	1852	1852	0
539	20250217	101500	6067566	1852	1853	1853	1852	399
540	20250217	101400	5328617	1860	1860	1860	1860	0
541	20250217	101300	5328617	1860	1860	1860	1860	0
542	20250217	101200	5328617	1860	1860	1860	1860	0
543	20250217	101100	5328617	1860	1860	1860	1860	0
544	20250217	101000	5328617	1860	1860	1860	1860	0
545	20250217	100900	5328617	1860	1860	1860	1860	0
546	20250217	100800	5328617	1860	1860	1860	1860	0
547	20250217	100700	5328617	1860	1860	1860	1860	0
548	20250217	100600	5328617	1860	1860	1860	1860	0
549	20250217	100500	5328617	1860	1860	1860	1860	0
550	20250217	100400	5328617	1860	1860	1860	1860	0
551	20250217	100300	5328617	1860	1860	1860	1860	0
552	20250217	100200	5328617	1860	1860	1860	1860	0
553	20250217	100100	5328617	1860	1860	1860	1860	0
554	20250217	100000	5328617	1860	1860	1860	1860	0
555	20250217	095900	5328617	1860	1860	1860	1860	0
556	20250217	095800	5328617	1860	1860	1860	1860	0
557	20250217	095700	5328617	1860	1860	1860	1860	0
558	20250217	095600	5328617	1860	1860	1860	1860	0
559	20250217	095500	5328617	1860	1860	1860	1860	0
560	20250217	095400	5328617	1860	1860	1860	1860	0
561	20250217	095300	5328617	1860	1860	1860	1860	0
562	20250217	095200	5328617	1860	1860	1860	1860	0
563	20250217	095100	5328617	1860	1860	1860	1860	0
564	20250217	095000	5328617	1860	1860	1860	1860	0
565	20250217	094900	5328617	1860	1860	1860	1860	0
566	20250217	094800	5328617	1860	1860	1860	1860	0
567	20250217	094700	5328617	1860	1860	1860	1860	0
568	20250217	094600	5328617	1860	1860	1860	1860	0
569	20250217	094500	5328617	1860	1860	1860	1860	0
570	20250217	094400	5328617	1860	1860	1860	1860	0
571	20250217	094300	5328617	1860	1860	1860	1860	0
572	20250217	094200	5328617	1860	1860	1860	1860	0
573	20250217	094100	5328617	1860	1860	1860	1860	0
574	20250217	094000	5328617	1860	1860	1860	1860	0
575	20250217	093900	5328617	1860	1860	1860	1860	0
576	20250217	093800	5328617	1860	1860	1860	1860	0
577	20250217	093700	5328617	1860	1860	1860	1860	0
578	20250217	093600	5328617	1860	1860	1860	1860	0
579	20250217	093500	5328617	1860	1860	1860	1860	0
580	20250217	093400	5328617	1860	1860	1860	1860	0
581	20250217	093300	5328617	1860	1860	1860	1860	0
582	20250217	093200	5328617	1860	1860	1860	1860	0
583	20250217	093100	5328617	1860	1860	1860	1860	158
584	20250217	093000	5034737	1860	1853	1860	1853	342
585	20250217	092900	4398750	1853	1853	1853	1853	1
586	20250217	092800	4396897	1853	1853	1853	1853	0
587	20250217	092700	4396897	1853	1853	1853	1853	0
588	20250217	092600	4396897	1853	1853	1853	1853	0
589	20250217	092500	4396897	1853	1853	1853	1853	0
590	20250217	092400	4396897	1853	1853	1853	1853	0
591	20250217	092300	4396897	1853	1853	1853	1853	0
592	20250217	092200	4396897	1853	1853	1853	1853	0
593	20250217	092100	4396897	1853	1853	1853	1853	0
594	20250217	092000	4396897	1853	1853	1853	1853	0
595	20250217	091900	4396897	1853	1853	1853	1853	0
596	20250217	091800	4396897	1853	1853	1853	1853	0
597	20250217	091700	4396897	1853	1853	1853	1853	0
598	20250217	091600	4396897	1853	1853	1853	1853	0
599	20250217	091500	4396897	1853	1853	1853	1853	0
600	20250217	091400	4396897	1853	1853	1853	1853	0
601	20250217	091300	4396897	1853	1853	1853	1853	0
602	20250217	091200	4396897	1853	1853	1853	1853	0
603	20250217	091100	4396897	1853	1853	1853	1853	0
604	20250217	091000	4396897	1853	1853	1853	1853	0
605	20250217	090900	4396897	1853	1853	1853	1853	0
606	20250217	090800	4396897	1853	1853	1853	1853	1
607	20250217	090700	4395044	1852	1852	1852	1852	0
608	20250217	090600	4395044	1852	1851	1852	1851	2060
609	20250217	090500	580106	1851	1851	1851	1851	124
610	20250217	090400	350582	1844	1844	1844	1844	0
611	20250217	090300	350582	1844	1844	1844	1844	0
612	20250217	090200	350582	1844	1844	1844	1844	0
613	20250217	090100	350582	1844	1846	1852	1844	142
614	20250217	090000	88608	1846	1846	1846	1846	48