KissMeData/244880/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	205600	9349058	1997	1900	1997	1900	12
3	20250213	205500	9349058	1997	1997	1997	1997	0
4	20250213	205400	9349058	1997	1997	1997	1997	0
5	20250213	205300	9349058	1997	1997	1997	1997	0
6	20250213	205200	9349058	1997	1997	1997	1997	0
7	20250213	205100	9349058	1997	1997	1997	1997	0
8	20250213	205000	9349058	1997	1997	1997	1997	0
9	20250213	204900	9349058	1997	1997	1997	1997	0
10	20250213	204800	9349058	1997	1997	1997	1997	0
11	20250213	204700	9349058	1997	1997	1997	1997	0
12	20250213	204600	9349058	1997	1997	1997	1997	0
13	20250213	204500	9349058	1997	1997	1997	1997	0
14	20250213	204400	9349058	1997	1997	1997	1997	0
15	20250213	204300	9349058	1997	1997	1997	1997	0
16	20250213	204200	9349058	1997	1997	1997	1997	0
17	20250213	204100	9349058	1997	1997	1997	1997	0
18	20250213	204000	9349058	1997	1997	1997	1997	0
19	20250213	203900	9349058	1997	1997	1997	1997	0
20	20250213	203800	9349058	1997	1997	1997	1997	0
21	20250213	203700	9349058	1997	1997	1997	1997	0
22	20250213	203600	9349058	1997	1997	1997	1997	0
23	20250213	203500	9349058	1997	1997	1997	1997	0
24	20250213	203400	9349058	1997	1997	1997	1997	0
25	20250213	203300	9349058	1997	1997	1997	1997	0
26	20250213	203200	9349058	1997	1997	1997	1997	0
27	20250213	203100	9349058	1997	1997	1997	1997	0
28	20250213	203000	9349058	1997	1997	1997	1997	0
29	20250213	202900	9349058	1997	1997	1997	1997	0
30	20250213	202800	9349058	1997	1997	1997	1997	0
31	20250213	202700	9349058	1997	1997	1997	1997	0
32	20250213	202600	9349058	1997	1900	1997	1900	12
33	20250213	202500	9349058	1997	1997	1997	1997	0
34	20250213	202400	9349058	1997	1997	1997	1997	0
35	20250213	202300	9349058	1997	1997	1997	1997	0
36	20250213	202200	9349058	1997	1997	1997	1997	0
37	20250213	202100	9349058	1997	1997	1997	1997	0
38	20250213	202000	9349058	1997	1997	1997	1997	0
39	20250213	201900	9349058	1997	1997	1997	1997	0
40	20250213	201800	9349058	1997	1997	1997	1997	0
41	20250213	201700	9349058	1997	1997	1997	1997	0
42	20250213	201600	9349058	1997	1997	1997	1997	0
43	20250213	201500	9349058	1997	1997	1997	1997	0
44	20250213	201400	9349058	1997	1997	1997	1997	0
45	20250213	201300	9349058	1997	1997	1997	1997	0
46	20250213	201200	9349058	1997	1997	1997	1997	0
47	20250213	201100	9349058	1997	1997	1997	1997	0
48	20250213	201000	9349058	1997	1997	1997	1997	0
49	20250213	200900	9349058	1997	1997	1997	1997	0
50	20250213	200800	9349058	1997	1997	1997	1997	0
51	20250213	200700	9349058	1997	1997	1997	1997	0
52	20250213	200600	9349058	1997	1997	1997	1997	0
53	20250213	200500	9349058	1997	1997	1997	1997	0
54	20250213	200400	9349058	1997	1997	1997	1997	0
55	20250213	200300	9349058	1997	1997	1997	1997	0
56	20250213	200200	9349058	1997	1997	1997	1997	0
57	20250213	200100	9349058	1997	1997	1997	1997	0
58	20250213	200000	9349058	1997	1997	1997	1997	0
59	20250213	195900	9349058	1997	1997	1997	1997	0
60	20250213	195800	9349058	1997	1997	1997	1997	0
61	20250213	195700	9349058	1997	1997	1997	1997	0
62	20250213	195600	9349058	1997	1900	1997	1900	12
63	20250213	195500	9349058	1997	1997	1997	1997	0
64	20250213	195400	9349058	1997	1997	1997	1997	0
65	20250213	195300	9349058	1997	1997	1997	1997	0
66	20250213	195200	9349058	1997	1997	1997	1997	0
67	20250213	195100	9349058	1997	1997	1997	1997	0
68	20250213	195000	9349058	1997	1997	1997	1997	0
69	20250213	194900	9349058	1997	1997	1997	1997	0
70	20250213	194800	9349058	1997	1997	1997	1997	0
71	20250213	194700	9349058	1997	1997	1997	1997	0
72	20250213	194600	9349058	1997	1997	1997	1997	0
73	20250213	194500	9349058	1997	1997	1997	1997	0
74	20250213	194400	9349058	1997	1997	1997	1997	0
75	20250213	194300	9349058	1997	1997	1997	1997	0
76	20250213	194200	9349058	1997	1997	1997	1997	0
77	20250213	194100	9349058	1997	1997	1997	1997	0
78	20250213	194000	9349058	1997	1997	1997	1997	0
79	20250213	193900	9349058	1997	1997	1997	1997	0
80	20250213	193800	9349058	1997	1997	1997	1997	0
81	20250213	193700	9349058	1997	1997	1997	1997	0
82	20250213	193600	9349058	1997	1997	1997	1997	0
83	20250213	193500	9349058	1997	1997	1997	1997	0
84	20250213	193400	9349058	1997	1997	1997	1997	0
85	20250213	193300	9349058	1997	1997	1997	1997	0
86	20250213	193200	9349058	1997	1997	1997	1997	0
87	20250213	193100	9349058	1997	1997	1997	1997	0
88	20250213	193000	9349058	1997	1997	1997	1997	0
89	20250213	192900	9349058	1997	1997	1997	1997	0
90	20250213	192800	9349058	1997	1997	1997	1997	0
91	20250213	192700	9349058	1997	1997	1997	1997	0
92	20250213	192600	9349058	1997	1900	1997	1900	12
93	20250213	192500	9349058	1997	1997	1997	1997	0
94	20250213	192400	9349058	1997	1997	1997	1997	0
95	20250213	192300	9349058	1997	1997	1997	1997	0
96	20250213	192200	9349058	1997	1997	1997	1997	0
97	20250213	192100	9349058	1997	1997	1997	1997	0
98	20250213	192000	9349058	1997	1997	1997	1997	0
99	20250213	191900	9349058	1997	1997	1997	1997	0
100	20250213	191800	9349058	1997	1997	1997	1997	0
101	20250213	191700	9349058	1997	1997	1997	1997	0
102	20250213	191600	9349058	1997	1997	1997	1997	0
103	20250213	191500	9349058	1997	1997	1997	1997	0
104	20250213	191400	9349058	1997	1997	1997	1997	0
105	20250213	191300	9349058	1997	1997	1997	1997	0
106	20250213	191200	9349058	1997	1997	1997	1997	0
107	20250213	191100	9349058	1997	1997	1997	1997	0
108	20250213	191000	9349058	1997	1997	1997	1997	0
109	20250213	190900	9349058	1997	1997	1997	1997	0
110	20250213	190800	9349058	1997	1997	1997	1997	0
111	20250213	190700	9349058	1997	1997	1997	1997	0
112	20250213	190600	9349058	1997	1997	1997	1997	0
113	20250213	190500	9349058	1997	1997	1997	1997	0
114	20250213	190400	9349058	1997	1997	1997	1997	0
115	20250213	190300	9349058	1997	1997	1997	1997	0
116	20250213	190200	9349058	1997	1997	1997	1997	0
117	20250213	190100	9349058	1997	1997	1997	1997	0
118	20250213	190000	9349058	1997	1997	1997	1997	0
119	20250213	185900	9349058	1997	1997	1997	1997	0
120	20250213	185800	9349058	1997	1997	1997	1997	0
121	20250213	185700	9349058	1997	1997	1997	1997	0
122	20250213	185600	9349058	1997	1900	1997	1900	12
123	20250213	185500	9349058	1997	1997	1997	1997	0
124	20250213	185400	9349058	1997	1997	1997	1997	0
125	20250213	185300	9349058	1997	1997	1997	1997	0
126	20250213	185200	9349058	1997	1997	1997	1997	0
127	20250213	185100	9349058	1997	1997	1997	1997	0
128	20250213	185000	9349058	1997	1997	1997	1997	0
129	20250213	184900	9349058	1997	1997	1997	1997	0
130	20250213	184800	9349058	1997	1997	1997	1997	0
131	20250213	184700	9349058	1997	1997	1997	1997	0
132	20250213	184600	9349058	1997	1997	1997	1997	0
133	20250213	184500	9349058	1997	1997	1997	1997	0
134	20250213	184400	9349058	1997	1997	1997	1997	0
135	20250213	184300	9349058	1997	1997	1997	1997	0
136	20250213	184200	9349058	1997	1997	1997	1997	0
137	20250213	184100	9349058	1997	1997	1997	1997	0
138	20250213	184000	9349058	1997	1997	1997	1997	0
139	20250213	183900	9349058	1997	1997	1997	1997	0
140	20250213	183800	9349058	1997	1997	1997	1997	0
141	20250213	183700	9349058	1997	1997	1997	1997	0
142	20250213	183600	9349058	1997	1997	1997	1997	0
143	20250213	183500	9349058	1997	1997	1997	1997	0
144	20250213	183400	9349058	1997	1997	1997	1997	0
145	20250213	183300	9349058	1997	1997	1997	1997	0
146	20250213	183200	9349058	1997	1997	1997	1997	0
147	20250213	183100	9349058	1997	1997	1997	1997	0
148	20250213	183000	9349058	1997	1997	1997	1997	0
149	20250213	182900	9349058	1997	1997	1997	1997	0
150	20250213	182800	9349058	1997	1997	1997	1997	0
151	20250213	182700	9349058	1997	1997	1997	1997	0
152	20250213	182600	9349058	1997	1900	1997	1900	12
153	20250213	182500	9349058	1997	1997	1997	1997	0
154	20250213	182400	9349058	1997	1997	1997	1997	0
155	20250213	182300	9349058	1997	1997	1997	1997	0
156	20250213	182200	9349058	1997	1997	1997	1997	0
157	20250213	182100	9349058	1997	1997	1997	1997	0
158	20250213	182000	9349058	1997	1997	1997	1997	0
159	20250213	181900	9349058	1997	1997	1997	1997	0
160	20250213	181800	9349058	1997	1997	1997	1997	0
161	20250213	181700	9349058	1997	1997	1997	1997	0
162	20250213	181600	9349058	1997	1997	1997	1997	0
163	20250213	181500	9349058	1997	1997	1997	1997	0
164	20250213	181400	9349058	1997	1997	1997	1997	0
165	20250213	181300	9349058	1997	1997	1997	1997	0
166	20250213	181200	9349058	1997	1997	1997	1997	0
167	20250213	181100	9349058	1997	1997	1997	1997	0
168	20250213	181000	9349058	1997	1997	1997	1997	0
169	20250213	180900	9349058	1997	1997	1997	1997	0
170	20250213	180800	9349058	1997	1997	1997	1997	0
171	20250213	180700	9349058	1997	1997	1997	1997	0
172	20250213	180600	9349058	1997	1997	1997	1997	0
173	20250213	180500	9349058	1997	1997	1997	1997	0
174	20250213	180400	9349058	1997	1997	1997	1997	0
175	20250213	180300	9349058	1997	1997	1997	1997	0
176	20250213	180200	9349058	1997	1997	1997	1997	0
177	20250213	180100	9349058	1997	1997	1997	1997	0
178	20250213	180000	9349058	1997	1997	1997	1997	0
179	20250213	175900	9349058	1997	1997	1997	1997	0
180	20250213	175800	9349058	1997	1997	1997	1997	0
181	20250213	175700	9349058	1997	1997	1997	1997	0
182	20250213	175600	9349058	1997	1900	1997	1900	12
183	20250213	175500	9349058	1997	1997	1997	1997	0
184	20250213	175400	9349058	1997	1997	1997	1997	0
185	20250213	175300	9349058	1997	1997	1997	1997	0
186	20250213	175200	9349058	1997	1997	1997	1997	0
187	20250213	175100	9349058	1997	1997	1997	1997	0
188	20250213	175000	9349058	1997	1997	1997	1997	0
189	20250213	174900	9349058	1997	1997	1997	1997	0
190	20250213	174800	9349058	1997	1997	1997	1997	0
191	20250213	174700	9349058	1997	1997	1997	1997	0
192	20250213	174600	9349058	1997	1997	1997	1997	0
193	20250213	174500	9349058	1997	1997	1997	1997	0
194	20250213	174400	9349058	1997	1997	1997	1997	0
195	20250213	174300	9349058	1997	1997	1997	1997	0
196	20250213	174200	9349058	1997	1997	1997	1997	0
197	20250213	174100	9349058	1997	1997	1997	1997	0
198	20250213	174000	9349058	1997	1997	1997	1997	0
199	20250213	173900	9349058	1997	1997	1997	1997	0
200	20250213	173800	9349058	1997	1997	1997	1997	0
201	20250213	173700	9349058	1997	1997	1997	1997	0
202	20250213	173600	9349058	1997	1997	1997	1997	0
203	20250213	173500	9349058	1997	1997	1997	1997	0
204	20250213	173400	9349058	1997	1997	1997	1997	0
205	20250213	173300	9349058	1997	1997	1997	1997	0
206	20250213	173200	9349058	1997	1997	1997	1997	0
207	20250213	173100	9349058	1997	1997	1997	1997	0
208	20250213	173000	9349058	1997	1997	1997	1997	0
209	20250213	172900	9349058	1997	1997	1997	1997	0
210	20250213	172800	9349058	1997	1997	1997	1997	0
211	20250213	172700	9349058	1997	1997	1997	1997	0
212	20250213	172600	9349058	1997	1900	1997	1900	12
213	20250213	172500	9349058	1997	1997	1997	1997	0
214	20250213	172400	9349058	1997	1997	1997	1997	0
215	20250213	172300	9349058	1997	1997	1997	1997	0
216	20250213	172200	9349058	1997	1997	1997	1997	0
217	20250213	172100	9349058	1997	1997	1997	1997	0
218	20250213	172000	9349058	1997	1997	1997	1997	0
219	20250213	171900	9349058	1997	1997	1997	1997	0
220	20250213	171800	9349058	1997	1997	1997	1997	0
221	20250213	171700	9349058	1997	1997	1997	1997	0
222	20250213	171600	9349058	1997	1997	1997	1997	0
223	20250213	171500	9349058	1997	1997	1997	1997	0
224	20250213	171400	9349058	1997	1997	1997	1997	0
225	20250213	171300	9349058	1997	1997	1997	1997	0
226	20250213	171200	9349058	1997	1997	1997	1997	0
227	20250213	171100	9349058	1997	1997	1997	1997	0
228	20250213	171000	9349058	1997	1997	1997	1997	0
229	20250213	170900	9349058	1997	1997	1997	1997	0
230	20250213	170800	9349058	1997	1997	1997	1997	0
231	20250213	170700	9349058	1997	1997	1997	1997	0
232	20250213	170600	9349058	1997	1997	1997	1997	0
233	20250213	170500	9349058	1997	1997	1997	1997	0
234	20250213	170400	9349058	1997	1997	1997	1997	0
235	20250213	170300	9349058	1997	1997	1997	1997	0
236	20250213	170200	9349058	1997	1997	1997	1997	0
237	20250213	170100	9349058	1997	1997	1997	1997	0
238	20250213	170000	9349058	1997	1997	1997	1997	0
239	20250213	165900	9349058	1997	1997	1997	1997	0
240	20250213	165800	9349058	1997	1997	1997	1997	0
241	20250213	165700	9349058	1997	1997	1997	1997	0
242	20250213	165600	9349058	1997	1900	1997	1900	12
243	20250213	165500	9349058	1997	1997	1997	1997	0
244	20250213	165400	9349058	1997	1997	1997	1997	0
245	20250213	165300	9349058	1997	1997	1997	1997	0
246	20250213	165200	9349058	1997	1997	1997	1997	0
247	20250213	165100	9349058	1997	1997	1997	1997	0
248	20250213	165000	9349058	1997	1997	1997	1997	0
249	20250213	164900	9349058	1997	1997	1997	1997	0
250	20250213	164800	9349058	1997	1997	1997	1997	0
251	20250213	164700	9349058	1997	1997	1997	1997	0
252	20250213	164600	9349058	1997	1997	1997	1997	0
253	20250213	164500	9349058	1997	1997	1997	1997	0
254	20250213	164400	9349058	1997	1997	1997	1997	0
255	20250213	164300	9349058	1997	1997	1997	1997	0
256	20250213	164200	9349058	1997	1997	1997	1997	0
257	20250213	164100	9349058	1997	1997	1997	1997	0
258	20250213	164000	9349058	1997	1997	1997	1997	0
259	20250213	163900	9349058	1997	1997	1997	1997	0
260	20250213	163800	9349058	1997	1997	1997	1997	0
261	20250213	163700	9349058	1997	1997	1997	1997	0
262	20250213	163600	9349058	1997	1997	1997	1997	0
263	20250213	163500	9349058	1997	1997	1997	1997	0
264	20250213	163400	9349058	1997	1997	1997	1997	0
265	20250213	163300	9349058	1997	1997	1997	1997	0
266	20250213	163200	9349058	1997	1997	1997	1997	0
267	20250213	163100	9349058	1997	1997	1997	1997	0
268	20250213	163000	9349058	1997	1997	1997	1997	0
269	20250213	162900	9349058	1997	1997	1997	1997	0
270	20250213	162800	9349058	1997	1997	1997	1997	0
271	20250213	162700	9349058	1997	1997	1997	1997	0
272	20250213	162600	9349058	1997	1900	1997	1900	12
273	20250213	162500	9349058	1997	1997	1997	1997	0
274	20250213	162400	9349058	1997	1997	1997	1997	0
275	20250213	162300	9349058	1997	1997	1997	1997	0
276	20250213	162200	9349058	1997	1997	1997	1997	0
277	20250213	162100	9349058	1997	1997	1997	1997	0
278	20250213	162000	9349058	1997	1997	1997	1997	0
279	20250213	161900	9349058	1997	1997	1997	1997	0
280	20250213	161800	9349058	1997	1997	1997	1997	0
281	20250213	161700	9349058	1997	1997	1997	1997	0
282	20250213	161600	9349058	1997	1997	1997	1997	0
283	20250213	161500	9349058	1997	1997	1997	1997	0
284	20250213	161400	9349058	1997	1997	1997	1997	0
285	20250213	161300	9349058	1997	1997	1997	1997	0
286	20250213	161200	9349058	1997	1997	1997	1997	0
287	20250213	161100	9349058	1997	1997	1997	1997	0
288	20250213	161000	9349058	1997	1997	1997	1997	0
289	20250213	160900	9349058	1997	1997	1997	1997	0
290	20250213	160800	9349058	1997	1997	1997	1997	0
291	20250213	160700	9349058	1997	1997	1997	1997	0
292	20250213	160600	9349058	1997	1997	1997	1997	0
293	20250213	160500	9349058	1997	1997	1997	1997	0
294	20250213	160400	9349058	1997	1997	1997	1997	0
295	20250213	160300	9349058	1997	1997	1997	1997	0
296	20250213	160200	9349058	1997	1997	1997	1997	0
297	20250213	160100	9349058	1997	1997	1997	1997	0
298	20250213	160000	9349058	1997	1997	1997	1997	0
299	20250213	155900	9349058	1997	1997	1997	1997	0
300	20250213	155800	9349058	1997	1997	1997	1997	0
301	20250213	155700	9349058	1997	1997	1997	1997	0
302	20250213	155600	9349058	1997	1900	1997	1900	12
303	20250213	155500	9349058	1997	1997	1997	1997	0
304	20250213	155400	9349058	1997	1997	1997	1997	0
305	20250213	155300	9349058	1997	1997	1997	1997	0
306	20250213	155200	9349058	1997	1997	1997	1997	0
307	20250213	155100	9349058	1997	1997	1997	1997	0
308	20250213	155000	9349058	1997	1997	1997	1997	0
309	20250213	154900	9349058	1997	1997	1997	1997	0
310	20250213	154800	9349058	1997	1997	1997	1997	0
311	20250213	154700	9349058	1997	1997	1997	1997	0
312	20250213	154600	9349058	1997	1997	1997	1997	0
313	20250213	154500	9349058	1997	1997	1997	1997	0
314	20250213	154400	9349058	1997	1997	1997	1997	0
315	20250213	154300	9349058	1997	1997	1997	1997	0
316	20250213	154200	9349058	1997	1997	1997	1997	0
317	20250213	154100	9349058	1997	1997	1997	1997	0
318	20250213	154000	9349058	1997	1997	1997	1997	0
319	20250213	153900	9349058	1997	1997	1997	1997	0
320	20250213	153800	9349058	1997	1997	1997	1997	0
321	20250213	153700	9349058	1997	1997	1997	1997	0
322	20250213	153600	9349058	1997	1997	1997	1997	0
323	20250213	153500	9349058	1997	1997	1997	1997	0
324	20250213	153400	9349058	1997	1997	1997	1997	0
325	20250213	153300	9349058	1997	1997	1997	1997	0
326	20250213	153200	9349058	1997	1997	1997	1997	0
327	20250213	153100	9349058	1997	1997	1997	1997	0
328	20250213	153000	9349058	1997	1997	1997	1997	0
329	20250213	152900	9349058	1997	1997	1997	1997	0
330	20250213	152800	9349058	1997	1997	1997	1997	0
331	20250213	152700	9349058	1997	1997	1997	1997	0
332	20250213	152600	9349058	1997	1997	1997	1997	0
333	20250213	152500	9349058	1997	1997	1997	1997	0
334	20250213	152400	9349058	1997	1997	1997	1997	0
335	20250213	152300	9349058	1997	1997	1997	1997	0
336	20250213	152200	9349058	1997	1997	1997	1997	0
337	20250213	152100	9349058	1997	1997	1997	1997	0
338	20250213	152000	9349058	1997	1997	1997	1997	0
339	20250213	151900	9349058	1997	1997	1997	1997	0
340	20250213	151800	9349058	1997	1997	1997	1997	0
341	20250213	151700	9349058	1997	1997	1997	1997	0
342	20250213	151600	9349058	1997	1900	1997	1900	12
343	20250213	151500	9326064	1801	1801	1801	1801	0
344	20250213	151400	9326064	1801	1801	1801	1801	0
345	20250213	151300	9326064	1801	1801	1801	1801	0
346	20250213	151200	9326064	1801	1801	1801	1801	0
347	20250213	151100	9326064	1801	1801	1801	1801	0
348	20250213	151000	9326064	1801	1801	1801	1801	0
349	20250213	150900	9326064	1801	1801	1801	1801	0
350	20250213	150800	9326064	1801	1800	1801	1800	2929
351	20250213	150700	4053302	1800	1800	1800	1800	0
352	20250213	150600	4053302	1800	1800	1800	1800	0
353	20250213	150500	4053302	1800	1800	1800	1800	0
354	20250213	150400	4053302	1800	1800	1800	1800	0
355	20250213	150300	4053302	1800	1800	1800	1800	0
356	20250213	150200	4053302	1800	1800	1800	1800	0
357	20250213	150100	4053302	1800	1800	1800	1800	0
358	20250213	150000	4053302	1800	1800	1800	1800	0
359	20250213	145900	4053302	1800	1800	1800	1800	0
360	20250213	145800	4053302	1800	1800	1800	1800	10
361	20250213	145700	4035302	1801	1801	1801	1801	0
362	20250213	145600	4035302	1801	1801	1801	1801	0
363	20250213	145500	4035302	1801	1801	1801	1801	0
364	20250213	145400	4035302	1801	1801	1801	1801	0
365	20250213	145300	4035302	1801	1801	1801	1801	0
366	20250213	145200	4035302	1801	1801	1801	1801	0
367	20250213	145100	4035302	1801	1801	1801	1801	1
368	20250213	145000	4033501	1851	1851	1851	1851	0
369	20250213	144900	4033501	1851	1851	1851	1851	0
370	20250213	144800	4033501	1851	1851	1851	1851	0
371	20250213	144700	4033501	1851	1851	1851	1851	0
372	20250213	144600	4033501	1851	1851	1851	1851	0
373	20250213	144500	4033501	1851	1851	1851	1851	0
374	20250213	144400	4033501	1851	1851	1851	1851	0
375	20250213	144300	4033501	1851	1851	1851	1851	0
376	20250213	144200	4033501	1851	1851	1851	1851	0
377	20250213	144100	4033501	1851	1851	1851	1851	0
378	20250213	144000	4033501	1851	1851	1851	1851	0
379	20250213	143900	4033501	1851	1851	1851	1851	0
380	20250213	143800	4033501	1851	1851	1851	1851	0
381	20250213	143700	4033501	1851	1851	1851	1851	0
382	20250213	143600	4033501	1851	1851	1851	1851	0
383	20250213	143500	4033501	1851	1851	1851	1851	0
384	20250213	143400	4033501	1851	1851	1851	1851	0
385	20250213	143300	4033501	1851	1851	1851	1851	0
386	20250213	143200	4033501	1851	1851	1851	1851	0
387	20250213	143100	4033501	1851	1851	1851	1851	0
388	20250213	143000	4033501	1851	1877	1877	1851	2151
389	20250213	142900	0	1998	1998	1998	1998	0
390	20250213	142800	0	1998	1998	1998	1998	0
391	20250213	142700	0	1998	1998	1998	1998	0
392	20250213	142600	0	1998	1998	1998	1998	0
393	20250213	142500	0	1998	1998	1998	1998	0
394	20250213	142400	0	1998	1998	1998	1998	0
395	20250213	142300	0	1998	1998	1998	1998	0
396	20250213	142200	0	1998	1998	1998	1998	0
397	20250213	142100	0	1998	1998	1998	1998	0
398	20250213	142000	0	1998	1998	1998	1998	0
399	20250213	141900	0	1998	1998	1998	1998	0
400	20250213	141800	0	1998	1998	1998	1998	0
401	20250213	141700	0	1998	1998	1998	1998	0
402	20250213	141600	0	1998	1998	1998	1998	0
403	20250213	141500	0	1998	1998	1998	1998	0
404	20250213	141400	0	1998	1998	1998	1998	0
405	20250213	141300	0	1998	1998	1998	1998	0
406	20250213	141200	0	1998	1998	1998	1998	0
407	20250213	141100	0	1998	1998	1998	1998	0
408	20250213	141000	0	1998	1998	1998	1998	0
409	20250213	140900	0	1998	1998	1998	1998	0
410	20250213	140800	0	1998	1998	1998	1998	0
411	20250213	140700	0	1998	1998	1998	1998	0
412	20250213	140600	0	1998	1998	1998	1998	0
413	20250213	140500	0	1998	1998	1998	1998	0
414	20250213	140400	0	1998	1998	1998	1998	0
415	20250213	140300	0	1998	1998	1998	1998	0
416	20250213	140200	0	1998	1998	1998	1998	0
417	20250213	140100	0	1998	1998	1998	1998	0
418	20250213	140000	0	1998	1998	1998	1998	0
419	20250213	135900	0	1998	1998	1998	1998	0
420	20250213	135800	0	1998	1998	1998	1998	0
421	20250213	135700	0	1998	1998	1998	1998	0
422	20250213	135600	0	1998	1998	1998	1998	0
423	20250213	135500	0	1998	1998	1998	1998	0
424	20250213	135400	0	1998	1998	1998	1998	0
425	20250213	135300	0	1998	1998	1998	1998	0
426	20250213	135200	0	1998	1998	1998	1998	0
427	20250213	135100	0	1998	1998	1998	1998	0
428	20250213	135000	0	1998	1998	1998	1998	0
429	20250213	134900	0	1998	1998	1998	1998	0
430	20250213	134800	0	1998	1998	1998	1998	0
431	20250213	134700	0	1998	1998	1998	1998	0
432	20250213	134600	0	1998	1998	1998	1998	0
433	20250213	134500	0	1998	1998	1998	1998	0
434	20250213	134400	0	1998	1998	1998	1998	0
435	20250213	134300	0	1998	1998	1998	1998	0
436	20250213	134200	0	1998	1998	1998	1998	0
437	20250213	134100	0	1998	1998	1998	1998	0
438	20250213	134000	0	1998	1998	1998	1998	0
439	20250213	133900	0	1998	1998	1998	1998	0
440	20250213	133800	0	1998	1998	1998	1998	0
441	20250213	133700	0	1998	1998	1998	1998	0
442	20250213	133600	0	1998	1998	1998	1998	0
443	20250213	133500	0	1998	1998	1998	1998	0
444	20250213	133400	0	1998	1998	1998	1998	0
445	20250213	133300	0	1998	1998	1998	1998	0
446	20250213	133200	0	1998	1998	1998	1998	0
447	20250213	133100	0	1998	1998	1998	1998	0
448	20250213	133000	0	1998	1998	1998	1998	0
449	20250213	132900	0	1998	1998	1998	1998	0
450	20250213	132800	0	1998	1998	1998	1998	0
451	20250213	132700	0	1998	1998	1998	1998	0
452	20250213	132600	0	1998	1998	1998	1998	0
453	20250213	132500	0	1998	1998	1998	1998	0
454	20250213	132400	0	1998	1998	1998	1998	0
455	20250213	132300	0	1998	1998	1998	1998	0
456	20250213	132200	0	1998	1998	1998	1998	0
457	20250213	132100	0	1998	1998	1998	1998	0
458	20250213	132000	0	1998	1998	1998	1998	0
459	20250213	131900	0	1998	1998	1998	1998	0
460	20250213	131800	0	1998	1998	1998	1998	0
461	20250213	131700	0	1998	1998	1998	1998	0
462	20250213	131600	0	1998	1998	1998	1998	0
463	20250213	131500	0	1998	1998	1998	1998	0
464	20250213	131400	0	1998	1998	1998	1998	0
465	20250213	131300	0	1998	1998	1998	1998	0
466	20250213	131200	0	1998	1998	1998	1998	0
467	20250213	131100	0	1998	1998	1998	1998	0
468	20250213	131000	0	1998	1998	1998	1998	0
469	20250213	130900	0	1998	1998	1998	1998	0
470	20250213	130800	0	1998	1998	1998	1998	0
471	20250213	130700	0	1998	1998	1998	1998	0
472	20250213	130600	0	1998	1998	1998	1998	0
473	20250213	130500	0	1998	1998	1998	1998	0
474	20250213	130400	0	1998	1998	1998	1998	0
475	20250213	130300	0	1998	1998	1998	1998	0
476	20250213	130200	0	1998	1998	1998	1998	0
477	20250213	130100	0	1998	1998	1998	1998	0
478	20250213	130000	0	1998	1998	1998	1998	0
479	20250213	125900	0	1998	1998	1998	1998	0
480	20250213	125800	0	1998	1998	1998	1998	0
481	20250213	125700	0	1998	1998	1998	1998	0
482	20250213	125600	0	1998	1998	1998	1998	0
483	20250213	125500	0	1998	1998	1998	1998	0
484	20250213	125400	0	1998	1998	1998	1998	0
485	20250213	125300	0	1998	1998	1998	1998	0
486	20250213	125200	0	1998	1998	1998	1998	0
487	20250213	125100	0	1998	1998	1998	1998	0
488	20250213	125000	0	1998	1998	1998	1998	0
489	20250213	124900	0	1998	1998	1998	1998	0
490	20250213	124800	0	1998	1998	1998	1998	0
491	20250213	124700	0	1998	1998	1998	1998	0
492	20250213	124600	0	1998	1998	1998	1998	0
493	20250213	124500	0	1998	1998	1998	1998	0
494	20250213	124400	0	1998	1998	1998	1998	0
495	20250213	124300	0	1998	1998	1998	1998	0
496	20250213	124200	0	1998	1998	1998	1998	0
497	20250213	124100	0	1998	1998	1998	1998	0
498	20250213	124000	0	1998	1998	1998	1998	0
499	20250213	123900	0	1998	1998	1998	1998	0
500	20250213	123800	0	1998	1998	1998	1998	0
501	20250213	123700	0	1998	1998	1998	1998	0
502	20250213	123600	0	1998	1998	1998	1998	0
503	20250213	123500	0	1998	1998	1998	1998	0
504	20250213	123400	0	1998	1998	1998	1998	0
505	20250213	123300	0	1998	1998	1998	1998	0
506	20250213	123200	0	1998	1998	1998	1998	0
507	20250213	123100	0	1998	1998	1998	1998	0
508	20250213	123000	0	1998	1998	1998	1998	0
509	20250213	122900	0	1998	1998	1998	1998	0
510	20250213	122800	0	1998	1998	1998	1998	0
511	20250213	122700	0	1998	1998	1998	1998	0
512	20250213	122600	0	1998	1998	1998	1998	0
513	20250213	122500	0	1998	1998	1998	1998	0
514	20250213	122400	0	1998	1998	1998	1998	0
515	20250213	122300	0	1998	1998	1998	1998	0
516	20250213	122200	0	1998	1998	1998	1998	0
517	20250213	122100	0	1998	1998	1998	1998	0
518	20250213	122000	0	1998	1998	1998	1998	0
519	20250213	121900	0	1998	1998	1998	1998	0
520	20250213	121800	0	1998	1998	1998	1998	0
521	20250213	121700	0	1998	1998	1998	1998	0
522	20250213	121600	0	1998	1998	1998	1998	0
523	20250213	121500	0	1998	1998	1998	1998	0
524	20250213	121400	0	1998	1998	1998	1998	0
525	20250213	121300	0	1998	1998	1998	1998	0
526	20250213	121200	0	1998	1998	1998	1998	0
527	20250213	121100	0	1998	1998	1998	1998	0
528	20250213	121000	0	1998	1998	1998	1998	0
529	20250213	120900	0	1998	1998	1998	1998	0
530	20250213	120800	0	1998	1998	1998	1998	0
531	20250213	120700	0	1998	1998	1998	1998	0
532	20250213	120600	0	1998	1998	1998	1998	0
533	20250213	120500	0	1998	1998	1998	1998	0
534	20250213	120400	0	1998	1998	1998	1998	0
535	20250213	120300	0	1998	1998	1998	1998	0
536	20250213	120200	0	1998	1998	1998	1998	0
537	20250213	120100	0	1998	1998	1998	1998	0
538	20250213	120000	0	1998	1998	1998	1998	0
539	20250213	115900	0	1998	1998	1998	1998	0
540	20250213	115800	0	1998	1998	1998	1998	0
541	20250213	115700	0	1998	1998	1998	1998	0
542	20250213	115600	0	1998	1998	1998	1998	0
543	20250213	115500	0	1998	1998	1998	1998	0
544	20250213	115400	0	1998	1998	1998	1998	0
545	20250213	115300	0	1998	1998	1998	1998	0
546	20250213	115200	0	1998	1998	1998	1998	0
547	20250213	115100	0	1998	1998	1998	1998	0
548	20250213	115000	0	1998	1998	1998	1998	0
549	20250213	114900	0	1998	1998	1998	1998	0
550	20250213	114800	0	1998	1998	1998	1998	0
551	20250213	114700	0	1998	1998	1998	1998	0
552	20250213	114600	0	1998	1998	1998	1998	0
553	20250213	114500	0	1998	1998	1998	1998	0
554	20250213	114400	0	1998	1998	1998	1998	0
555	20250213	114300	0	1998	1998	1998	1998	0
556	20250213	114200	0	1998	1998	1998	1998	0
557	20250213	114100	0	1998	1998	1998	1998	0
558	20250213	114000	0	1998	1998	1998	1998	0
559	20250213	113900	0	1998	1998	1998	1998	0
560	20250213	113800	0	1998	1998	1998	1998	0
561	20250213	113700	0	1998	1998	1998	1998	0
562	20250213	113600	0	1998	1998	1998	1998	0
563	20250213	113500	0	1998	1998	1998	1998	0
564	20250213	113400	0	1998	1998	1998	1998	0
565	20250213	113300	0	1998	1998	1998	1998	0
566	20250213	113200	0	1998	1998	1998	1998	0
567	20250213	113100	0	1998	1998	1998	1998	0
568	20250213	113000	0	1998	1998	1998	1998	0
569	20250213	112900	0	1998	1998	1998	1998	0
570	20250213	112800	0	1998	1998	1998	1998	0
571	20250213	112700	0	1998	1998	1998	1998	0
572	20250213	112600	0	1998	1998	1998	1998	0
573	20250213	112500	0	1998	1998	1998	1998	0
574	20250213	112400	0	1998	1998	1998	1998	0
575	20250213	112300	0	1998	1998	1998	1998	0
576	20250213	112200	0	1998	1998	1998	1998	0
577	20250213	112100	0	1998	1998	1998	1998	0
578	20250213	112000	0	1998	1998	1998	1998	0
579	20250213	111900	0	1998	1998	1998	1998	0
580	20250213	111800	0	1998	1998	1998	1998	0
581	20250213	111700	0	1998	1998	1998	1998	0
582	20250213	111600	0	1998	1998	1998	1998	0
583	20250213	111500	0	1998	1998	1998	1998	0
584	20250213	111400	0	1998	1998	1998	1998	0
585	20250213	111300	0	1998	1998	1998	1998	0
586	20250213	111200	0	1998	1998	1998	1998	0
587	20250213	111100	0	1998	1998	1998	1998	0
588	20250213	111000	0	1998	1998	1998	1998	0
589	20250213	110900	0	1998	1998	1998	1998	0
590	20250213	110800	0	1998	1998	1998	1998	0
591	20250213	110700	0	1998	1998	1998	1998	0
592	20250213	110600	0	1998	1998	1998	1998	0
593	20250213	110500	0	1998	1998	1998	1998	0
594	20250213	110400	0	1998	1998	1998	1998	0
595	20250213	110300	0	1998	1998	1998	1998	0
596	20250213	110200	0	1998	1998	1998	1998	0
597	20250213	110100	0	1998	1998	1998	1998	0
598	20250213	110000	0	1998	1998	1998	1998	0
599	20250213	105900	0	1998	1998	1998	1998	0
600	20250213	105800	0	1998	1998	1998	1998	0
601	20250213	105700	0	1998	1998	1998	1998	0
602	20250213	105600	0	1998	1998	1998	1998	0
603	20250213	105500	0	1998	1998	1998	1998	0
604	20250213	105400	0	1998	1998	1998	1998	0
605	20250213	105300	0	1998	1998	1998	1998	0
606	20250213	105200	0	1998	1998	1998	1998	0
607	20250213	105100	0	1998	1998	1998	1998	0
608	20250213	105000	0	1998	1998	1998	1998	0
609	20250213	104900	0	1998	1998	1998	1998	0
610	20250213	104800	0	1998	1998	1998	1998	0
611	20250213	104700	0	1998	1998	1998	1998	0
612	20250213	104600	0	1998	1998	1998	1998	0
613	20250213	104500	0	1998	1998	1998	1998	0
614	20250213	104400	0	1998	1998	1998	1998	0
615	20250213	104300	0	1998	1998	1998	1998	0
616	20250213	104200	0	1998	1998	1998	1998	0
617	20250213	104100	0	1998	1998	1998	1998	0
618	20250213	104000	0	1998	1998	1998	1998	0
619	20250213	103900	0	1998	1998	1998	1998	0
620	20250213	103800	0	1998	1998	1998	1998	0
621	20250213	103700	0	1998	1998	1998	1998	0
622	20250213	103600	0	1998	1998	1998	1998	0
623	20250213	103500	0	1998	1998	1998	1998	0
624	20250213	103400	0	1998	1998	1998	1998	0
625	20250213	103300	0	1998	1998	1998	1998	0
626	20250213	103200	0	1998	1998	1998	1998	0
627	20250213	103100	0	1998	1998	1998	1998	0
628	20250213	103000	0	1998	1998	1998	1998	0
629	20250213	102900	0	1998	1998	1998	1998	0
630	20250213	102800	0	1998	1998	1998	1998	0
631	20250213	102700	0	1998	1998	1998	1998	0
632	20250213	102600	0	1998	1998	1998	1998	0
633	20250213	102500	0	1998	1998	1998	1998	0
634	20250213	102400	0	1998	1998	1998	1998	0
635	20250213	102300	0	1998	1998	1998	1998	0
636	20250213	102200	0	1998	1998	1998	1998	0
637	20250213	102100	0	1998	1998	1998	1998	0
638	20250213	102000	0	1998	1998	1998	1998	0
639	20250213	101900	0	1998	1998	1998	1998	0
640	20250213	101800	0	1998	1998	1998	1998	0
641	20250213	101700	0	1998	1998	1998	1998	0
642	20250213	101600	0	1998	1998	1998	1998	0
643	20250213	101500	0	1998	1998	1998	1998	0
644	20250213	101400	0	1998	1998	1998	1998	0
645	20250213	101300	0	1998	1998	1998	1998	0
646	20250213	101200	0	1998	1998	1998	1998	0
647	20250213	101100	0	1998	1998	1998	1998	0
648	20250213	101000	0	1998	1998	1998	1998	0
649	20250213	100900	0	1998	1998	1998	1998	0
650	20250213	100800	0	1998	1998	1998	1998	0
651	20250213	100700	0	1998	1998	1998	1998	0
652	20250213	100600	0	1998	1998	1998	1998	0
653	20250213	100500	0	1998	1998	1998	1998	0
654	20250213	100400	0	1998	1998	1998	1998	0
655	20250213	100300	0	1998	1998	1998	1998	0
656	20250213	100200	0	1998	1998	1998	1998	0
657	20250213	100100	0	1998	1998	1998	1998	0
658	20250213	100000	0	1998	1998	1998	1998	0
659	20250213	095900	0	1998	1998	1998	1998	0
660	20250213	095800	0	1998	1998	1998	1998	0
661	20250213	095700	0	1998	1998	1998	1998	0
662	20250213	095600	0	1998	1998	1998	1998	0
663	20250213	095500	0	1998	1998	1998	1998	0
664	20250213	095400	0	1998	1998	1998	1998	0
665	20250213	095300	0	1998	1998	1998	1998	0
666	20250213	095200	0	1998	1998	1998	1998	0
667	20250213	095100	0	1998	1998	1998	1998	0
668	20250213	095000	0	1998	1998	1998	1998	0
669	20250213	094900	0	1998	1998	1998	1998	0
670	20250213	094800	0	1998	1998	1998	1998	0
671	20250213	094700	0	1998	1998	1998	1998	0
672	20250213	094600	0	1998	1998	1998	1998	0
673	20250213	094500	0	1998	1998	1998	1998	0
674	20250213	094400	0	1998	1998	1998	1998	0
675	20250213	094300	0	1998	1998	1998	1998	0
676	20250213	094200	0	1998	1998	1998	1998	0
677	20250213	094100	0	1998	1998	1998	1998	0
678	20250213	094000	0	1998	1998	1998	1998	0
679	20250213	093900	0	1998	1998	1998	1998	0
680	20250213	093800	0	1998	1998	1998	1998	0
681	20250213	093700	0	1998	1998	1998	1998	0
682	20250213	093600	0	1998	1998	1998	1998	0
683	20250213	093500	0	1998	1998	1998	1998	0
684	20250213	093400	0	1998	1998	1998	1998	0
685	20250213	093300	0	1998	1998	1998	1998	0
686	20250213	093200	0	1998	1998	1998	1998	0
687	20250213	093100	0	1998	1998	1998	1998	0
688	20250213	093000	0	1998	1998	1998	1998	0
689	20250213	092900	0	1998	1998	1998	1998	0
690	20250213	092800	0	1998	1998	1998	1998	0
691	20250213	092700	0	1998	1998	1998	1998	0
692	20250213	092600	0	1998	1998	1998	1998	0
693	20250213	092500	0	1998	1998	1998	1998	0
694	20250213	092400	0	1998	1998	1998	1998	0
695	20250213	092300	0	1998	1998	1998	1998	0
696	20250213	092200	0	1998	1998	1998	1998	0
697	20250213	092100	0	1998	1998	1998	1998	0
698	20250213	092000	0	1998	1998	1998	1998	0
699	20250213	091900	0	1998	1998	1998	1998	0
700	20250213	091800	0	1998	1998	1998	1998	0
701	20250213	091700	0	1998	1998	1998	1998	0
702	20250213	091600	0	1998	1998	1998	1998	0
703	20250213	091500	0	1998	1998	1998	1998	0
704	20250213	091400	0	1998	1998	1998	1998	0
705	20250213	091300	0	1998	1998	1998	1998	0
706	20250213	091200	0	1998	1998	1998	1998	0
707	20250213	091100	0	1998	1998	1998	1998	0
708	20250213	091000	0	1998	1998	1998	1998	0
709	20250213	090900	0	1998	1998	1998	1998	0
710	20250213	090800	0	1998	1998	1998	1998	0
711	20250213	090700	0	1998	1998	1998	1998	0
712	20250213	090600	0	1998	1998	1998	1998	0
713	20250213	090500	0	1998	1998	1998	1998	0
714	20250213	090400	0	1998	1998	1998	1998	0
715	20250213	090300	0	1998	1998	1998	1998	0
716	20250213	090200	0	1998	1998	1998	1998	0
717	20250213	090100	0	1998	1998	1998	1998	0
718	20250213	090000	0	1998	1998	1998	1998	0