KissMeData/026910/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	191200	5928163	1852	1852	1852	1852	72
3	20250218	191100	5928163	1852	1852	1852	1852	0
4	20250218	191000	5928163	1852	1852	1852	1852	0
5	20250218	190900	5928163	1852	1852	1852	1852	0
6	20250218	190800	5928163	1852	1852	1852	1852	0
7	20250218	190700	5928163	1852	1852	1852	1852	0
8	20250218	190600	5928163	1852	1852	1852	1852	0
9	20250218	190500	5928163	1852	1852	1852	1852	0
10	20250218	190400	5928163	1852	1852	1852	1852	0
11	20250218	190300	5928163	1852	1852	1852	1852	0
12	20250218	190200	5928163	1852	1852	1852	1852	0
13	20250218	190100	5928163	1852	1852	1852	1852	0
14	20250218	190000	5928163	1852	1852	1852	1852	0
15	20250218	185900	5928163	1852	1852	1852	1852	0
16	20250218	185800	5928163	1852	1852	1852	1852	0
17	20250218	185700	5928163	1852	1852	1852	1852	0
18	20250218	185600	5928163	1852	1852	1852	1852	0
19	20250218	185500	5928163	1852	1852	1852	1852	0
20	20250218	185400	5928163	1852	1852	1852	1852	0
21	20250218	185300	5928163	1852	1852	1852	1852	0
22	20250218	185200	5928163	1852	1852	1852	1852	0
23	20250218	185100	5928163	1852	1852	1852	1852	0
24	20250218	185000	5928163	1852	1852	1852	1852	0
25	20250218	184900	5928163	1852	1852	1852	1852	0
26	20250218	184800	5928163	1852	1852	1852	1852	0
27	20250218	184700	5928163	1852	1852	1852	1852	0
28	20250218	184600	5928163	1852	1852	1852	1852	0
29	20250218	184500	5928163	1852	1852	1852	1852	0
30	20250218	184400	5928163	1852	1852	1852	1852	0
31	20250218	184300	5928163	1852	1852	1852	1852	0
32	20250218	184200	5928163	1852	1852	1852	1852	72
33	20250218	184100	5928163	1852	1852	1852	1852	0
34	20250218	184000	5928163	1852	1852	1852	1852	0
35	20250218	183900	5928163	1852	1852	1852	1852	0
36	20250218	183800	5928163	1852	1852	1852	1852	0
37	20250218	183700	5928163	1852	1852	1852	1852	0
38	20250218	183600	5928163	1852	1852	1852	1852	0
39	20250218	183500	5928163	1852	1852	1852	1852	0
40	20250218	183400	5928163	1852	1852	1852	1852	0
41	20250218	183300	5928163	1852	1852	1852	1852	0
42	20250218	183200	5928163	1852	1852	1852	1852	0
43	20250218	183100	5928163	1852	1852	1852	1852	0
44	20250218	183000	5928163	1852	1852	1852	1852	0
45	20250218	182900	5928163	1852	1852	1852	1852	0
46	20250218	182800	5928163	1852	1852	1852	1852	0
47	20250218	182700	5928163	1852	1852	1852	1852	0
48	20250218	182600	5928163	1852	1852	1852	1852	0
49	20250218	182500	5928163	1852	1852	1852	1852	0
50	20250218	182400	5928163	1852	1852	1852	1852	0
51	20250218	182300	5928163	1852	1852	1852	1852	0
52	20250218	182200	5928163	1852	1852	1852	1852	0
53	20250218	182100	5928163	1852	1852	1852	1852	0
54	20250218	182000	5928163	1852	1852	1852	1852	0
55	20250218	181900	5928163	1852	1852	1852	1852	0
56	20250218	181800	5928163	1852	1852	1852	1852	0
57	20250218	181700	5928163	1852	1852	1852	1852	0
58	20250218	181600	5928163	1852	1852	1852	1852	0
59	20250218	181500	5928163	1852	1852	1852	1852	0
60	20250218	181400	5928163	1852	1852	1852	1852	0
61	20250218	181300	5928163	1852	1852	1852	1852	0
62	20250218	181200	5928163	1852	1852	1852	1852	72
63	20250218	181100	5928163	1852	1852	1852	1852	0
64	20250218	181000	5928163	1852	1852	1852	1852	0
65	20250218	180900	5928163	1852	1852	1852	1852	0
66	20250218	180800	5928163	1852	1852	1852	1852	0
67	20250218	180700	5928163	1852	1852	1852	1852	0
68	20250218	180600	5928163	1852	1852	1852	1852	0
69	20250218	180500	5928163	1852	1852	1852	1852	0
70	20250218	180400	5928163	1852	1852	1852	1852	0
71	20250218	180300	5928163	1852	1852	1852	1852	0
72	20250218	180200	5928163	1852	1852	1852	1852	0
73	20250218	180100	5928163	1852	1852	1852	1852	0
74	20250218	180000	5928163	1852	1852	1852	1852	0
75	20250218	175900	5928163	1852	1852	1852	1852	0
76	20250218	175800	5928163	1852	1852	1852	1852	0
77	20250218	175700	5928163	1852	1852	1852	1852	0
78	20250218	175600	5928163	1852	1852	1852	1852	0
79	20250218	175500	5928163	1852	1852	1852	1852	0
80	20250218	175400	5928163	1852	1852	1852	1852	0
81	20250218	175300	5928163	1852	1852	1852	1852	0
82	20250218	175200	5928163	1852	1852	1852	1852	0
83	20250218	175100	5928163	1852	1852	1852	1852	0
84	20250218	175000	5928163	1852	1852	1852	1852	0
85	20250218	174900	5928163	1852	1852	1852	1852	0
86	20250218	174800	5928163	1852	1852	1852	1852	0
87	20250218	174700	5928163	1852	1852	1852	1852	0
88	20250218	174600	5928163	1852	1852	1852	1852	0
89	20250218	174500	5928163	1852	1852	1852	1852	0
90	20250218	174400	5928163	1852	1852	1852	1852	0
91	20250218	174300	5928163	1852	1852	1852	1852	0
92	20250218	174200	5928163	1852	1852	1852	1852	72
93	20250218	174100	5928163	1852	1852	1852	1852	0
94	20250218	174000	5928163	1852	1852	1852	1852	0
95	20250218	173900	5928163	1852	1852	1852	1852	0
96	20250218	173800	5928163	1852	1852	1852	1852	0
97	20250218	173700	5928163	1852	1852	1852	1852	0
98	20250218	173600	5928163	1852	1852	1852	1852	0
99	20250218	173500	5928163	1852	1852	1852	1852	0
100	20250218	173400	5928163	1852	1852	1852	1852	0
101	20250218	173300	5928163	1852	1852	1852	1852	0
102	20250218	173200	5928163	1852	1852	1852	1852	0
103	20250218	173100	5928163	1852	1852	1852	1852	0
104	20250218	173000	5928163	1852	1852	1852	1852	0
105	20250218	172900	5928163	1852	1852	1852	1852	0
106	20250218	172800	5928163	1852	1852	1852	1852	0
107	20250218	172700	5928163	1852	1852	1852	1852	0
108	20250218	172600	5928163	1852	1852	1852	1852	0
109	20250218	172500	5928163	1852	1852	1852	1852	0
110	20250218	172400	5928163	1852	1852	1852	1852	0
111	20250218	172300	5928163	1852	1852	1852	1852	0
112	20250218	172200	5928163	1852	1852	1852	1852	0
113	20250218	172100	5928163	1852	1852	1852	1852	0
114	20250218	172000	5928163	1852	1852	1852	1852	0
115	20250218	171900	5928163	1852	1852	1852	1852	0
116	20250218	171800	5928163	1852	1852	1852	1852	0
117	20250218	171700	5928163	1852	1852	1852	1852	0
118	20250218	171600	5928163	1852	1852	1852	1852	0
119	20250218	171500	5928163	1852	1852	1852	1852	0
120	20250218	171400	5928163	1852	1852	1852	1852	0
121	20250218	171300	5928163	1852	1852	1852	1852	0
122	20250218	171200	5928163	1852	1852	1852	1852	72
123	20250218	171100	5928163	1852	1852	1852	1852	0
124	20250218	171000	5928163	1852	1852	1852	1852	0
125	20250218	170900	5928163	1852	1852	1852	1852	0
126	20250218	170800	5928163	1852	1852	1852	1852	0
127	20250218	170700	5928163	1852	1852	1852	1852	0
128	20250218	170600	5928163	1852	1852	1852	1852	0
129	20250218	170500	5928163	1852	1852	1852	1852	0
130	20250218	170400	5928163	1852	1852	1852	1852	0
131	20250218	170300	5928163	1852	1852	1852	1852	0
132	20250218	170200	5928163	1852	1852	1852	1852	0
133	20250218	170100	5928163	1852	1852	1852	1852	0
134	20250218	170000	5928163	1852	1852	1852	1852	0
135	20250218	165900	5928163	1852	1852	1852	1852	0
136	20250218	165800	5928163	1852	1852	1852	1852	0
137	20250218	165700	5928163	1852	1852	1852	1852	0
138	20250218	165600	5928163	1852	1852	1852	1852	0
139	20250218	165500	5928163	1852	1852	1852	1852	0
140	20250218	165400	5928163	1852	1852	1852	1852	0
141	20250218	165300	5928163	1852	1852	1852	1852	0
142	20250218	165200	5928163	1852	1852	1852	1852	0
143	20250218	165100	5928163	1852	1852	1852	1852	0
144	20250218	165000	5928163	1852	1852	1852	1852	0
145	20250218	164900	5928163	1852	1852	1852	1852	0
146	20250218	164800	5928163	1852	1852	1852	1852	0
147	20250218	164700	5928163	1852	1852	1852	1852	0
148	20250218	164600	5928163	1852	1852	1852	1852	0
149	20250218	164500	5928163	1852	1852	1852	1852	0
150	20250218	164400	5928163	1852	1852	1852	1852	0
151	20250218	164300	5928163	1852	1852	1852	1852	0
152	20250218	164200	5928163	1852	1852	1852	1852	72
153	20250218	164100	5928163	1852	1852	1852	1852	0
154	20250218	164000	5928163	1852	1852	1852	1852	0
155	20250218	163900	5928163	1852	1852	1852	1852	0
156	20250218	163800	5928163	1852	1852	1852	1852	0
157	20250218	163700	5928163	1852	1852	1852	1852	0
158	20250218	163600	5928163	1852	1852	1852	1852	0
159	20250218	163500	5928163	1852	1852	1852	1852	0
160	20250218	163400	5928163	1852	1852	1852	1852	0
161	20250218	163300	5928163	1852	1852	1852	1852	0
162	20250218	163200	5928163	1852	1852	1852	1852	0
163	20250218	163100	5928163	1852	1852	1852	1852	0
164	20250218	163000	5928163	1852	1852	1852	1852	0
165	20250218	162900	5928163	1852	1852	1852	1852	0
166	20250218	162800	5928163	1852	1852	1852	1852	0
167	20250218	162700	5928163	1852	1852	1852	1852	0
168	20250218	162600	5928163	1852	1852	1852	1852	0
169	20250218	162500	5928163	1852	1852	1852	1852	0
170	20250218	162400	5928163	1852	1852	1852	1852	0
171	20250218	162300	5928163	1852	1852	1852	1852	0
172	20250218	162200	5928163	1852	1852	1852	1852	0
173	20250218	162100	5928163	1852	1852	1852	1852	0
174	20250218	162000	5928163	1852	1852	1852	1852	0
175	20250218	161900	5928163	1852	1852	1852	1852	0
176	20250218	161800	5928163	1852	1852	1852	1852	0
177	20250218	161700	5928163	1852	1852	1852	1852	0
178	20250218	161600	5928163	1852	1852	1852	1852	0
179	20250218	161500	5928163	1852	1852	1852	1852	0
180	20250218	161400	5928163	1852	1852	1852	1852	0
181	20250218	161300	5928163	1852	1852	1852	1852	0
182	20250218	161200	5928163	1852	1852	1852	1852	72
183	20250218	161100	5928163	1852	1852	1852	1852	0
184	20250218	161000	5928163	1852	1852	1852	1852	0
185	20250218	160900	5928163	1852	1852	1852	1852	0
186	20250218	160800	5928163	1852	1852	1852	1852	0
187	20250218	160700	5928163	1852	1852	1852	1852	0
188	20250218	160600	5928163	1852	1852	1852	1852	0
189	20250218	160500	5928163	1852	1852	1852	1852	0
190	20250218	160400	5928163	1852	1852	1852	1852	0
191	20250218	160300	5928163	1852	1852	1852	1852	0
192	20250218	160200	5928163	1852	1852	1852	1852	0
193	20250218	160100	5928163	1852	1852	1852	1852	0
194	20250218	160000	5928163	1852	1852	1852	1852	0
195	20250218	155900	5928163	1852	1852	1852	1852	0
196	20250218	155800	5928163	1852	1852	1852	1852	0
197	20250218	155700	5928163	1852	1852	1852	1852	0
198	20250218	155600	5928163	1852	1852	1852	1852	0
199	20250218	155500	5928163	1852	1852	1852	1852	0
200	20250218	155400	5928163	1852	1852	1852	1852	0
201	20250218	155300	5928163	1852	1852	1852	1852	0
202	20250218	155200	5928163	1852	1852	1852	1852	0
203	20250218	155100	5928163	1852	1852	1852	1852	0
204	20250218	155000	5928163	1852	1852	1852	1852	0
205	20250218	154900	5928163	1852	1852	1852	1852	0
206	20250218	154800	5928163	1852	1852	1852	1852	0
207	20250218	154700	5928163	1852	1852	1852	1852	0
208	20250218	154600	5928163	1852	1852	1852	1852	0
209	20250218	154500	5928163	1852	1852	1852	1852	0
210	20250218	154400	5928163	1852	1852	1852	1852	0
211	20250218	154300	5928163	1852	1852	1852	1852	0
212	20250218	154200	5928163	1852	1852	1852	1852	72
213	20250218	154100	5928163	1852	1852	1852	1852	0
214	20250218	154000	5928163	1852	1852	1852	1852	0
215	20250218	153900	5928163	1852	1852	1852	1852	0
216	20250218	153800	5928163	1852	1852	1852	1852	0
217	20250218	153700	5928163	1852	1852	1852	1852	0
218	20250218	153600	5928163	1852	1852	1852	1852	0
219	20250218	153500	5928163	1852	1852	1852	1852	0
220	20250218	153400	5928163	1852	1852	1852	1852	0
221	20250218	153300	5928163	1852	1852	1852	1852	0
222	20250218	153200	5928163	1852	1852	1852	1852	0
223	20250218	153100	5928163	1852	1852	1852	1852	0
224	20250218	153000	5928163	1852	1852	1852	1852	72
225	20250218	152900	5794819	1855	1855	1855	1855	0
226	20250218	152800	5794819	1855	1855	1855	1855	0
227	20250218	152700	5794819	1855	1855	1855	1855	0
228	20250218	152600	5794819	1855	1855	1855	1855	0
229	20250218	152500	5794819	1855	1855	1855	1855	0
230	20250218	152400	5794819	1855	1855	1855	1855	0
231	20250218	152300	5794819	1855	1855	1855	1855	0
232	20250218	152200	5794819	1855	1855	1855	1855	0
233	20250218	152100	5794819	1855	1855	1855	1855	0
234	20250218	152000	5794819	1855	1855	1855	1855	0
235	20250218	151900	5794819	1855	1855	1855	1855	0
236	20250218	151800	5794819	1855	1855	1855	1855	0
237	20250218	151700	5794819	1855	1855	1855	1855	0
238	20250218	151600	5794819	1855	1855	1855	1855	0
239	20250218	151500	5794819	1855	1855	1855	1855	0
240	20250218	151400	5794819	1855	1855	1855	1855	0
241	20250218	151300	5794819	1855	1855	1855	1855	0
242	20250218	151200	5794819	1855	1855	1855	1855	0
243	20250218	151100	5794819	1855	1855	1855	1855	0
244	20250218	151000	5794819	1855	1855	1855	1855	0
245	20250218	150900	5794819	1855	1855	1855	1855	0
246	20250218	150800	5794819	1855	1855	1855	1855	0
247	20250218	150700	5794819	1855	1855	1855	1855	0
248	20250218	150600	5794819	1855	1855	1855	1855	0
249	20250218	150500	5794819	1855	1855	1855	1855	50
250	20250218	150400	5702069	1853	1853	1853	1853	0
251	20250218	150300	5702069	1853	1853	1853	1853	0
252	20250218	150200	5702069	1853	1853	1853	1853	0
253	20250218	150100	5702069	1853	1853	1853	1853	0
254	20250218	150000	5702069	1853	1853	1853	1853	0
255	20250218	145900	5702069	1853	1853	1853	1853	0
256	20250218	145800	5702069	1853	1853	1853	1853	0
257	20250218	145700	5702069	1853	1853	1853	1853	0
258	20250218	145600	5702069	1853	1853	1853	1853	0
259	20250218	145500	5702069	1853	1853	1853	1853	0
260	20250218	145400	5702069	1853	1853	1853	1853	0
261	20250218	145300	5702069	1853	1853	1853	1853	0
262	20250218	145200	5702069	1853	1853	1853	1853	0
263	20250218	145100	5702069	1853	1853	1853	1853	0
264	20250218	145000	5702069	1853	1853	1853	1853	0
265	20250218	144900	5702069	1853	1853	1853	1853	0
266	20250218	144800	5702069	1853	1853	1853	1853	0
267	20250218	144700	5702069	1853	1853	1853	1853	0
268	20250218	144600	5702069	1853	1853	1853	1853	0
269	20250218	144500	5702069	1853	1853	1853	1853	0
270	20250218	144400	5702069	1853	1853	1853	1853	0
271	20250218	144300	5702069	1853	1853	1853	1853	0
272	20250218	144200	5702069	1853	1853	1853	1853	0
273	20250218	144100	5702069	1853	1853	1853	1853	0
274	20250218	144000	5702069	1853	1853	1853	1853	0
275	20250218	143900	5702069	1853	1853	1853	1853	0
276	20250218	143800	5702069	1853	1853	1853	1853	0
277	20250218	143700	5702069	1853	1853	1853	1853	0
278	20250218	143600	5702069	1853	1853	1853	1853	0
279	20250218	143500	5702069	1853	1853	1853	1853	0
280	20250218	143400	5702069	1853	1853	1853	1853	0
281	20250218	143300	5702069	1853	1853	1853	1853	0
282	20250218	143200	5702069	1853	1853	1853	1853	0
283	20250218	143100	5702069	1853	1853	1853	1853	0
284	20250218	143000	5702069	1853	1853	1853	1853	0
285	20250218	142900	5702069	1853	1853	1853	1853	0
286	20250218	142800	5702069	1853	1853	1853	1853	0
287	20250218	142700	5702069	1853	1853	1853	1853	0
288	20250218	142600	5702069	1853	1853	1853	1853	0
289	20250218	142500	5702069	1853	1853	1853	1853	0
290	20250218	142400	5702069	1853	1853	1853	1853	0
291	20250218	142300	5702069	1853	1853	1853	1853	0
292	20250218	142200	5702069	1853	1853	1853	1853	0
293	20250218	142100	5702069	1853	1853	1853	1853	0
294	20250218	142000	5702069	1853	1853	1853	1853	0
295	20250218	141900	5702069	1853	1853	1853	1853	0
296	20250218	141800	5702069	1853	1853	1853	1853	0
297	20250218	141700	5702069	1853	1853	1853	1853	0
298	20250218	141600	5702069	1853	1853	1853	1853	0
299	20250218	141500	5702069	1853	1853	1853	1853	0
300	20250218	141400	5702069	1853	1853	1853	1853	0
301	20250218	141300	5702069	1853	1853	1853	1853	0
302	20250218	141200	5702069	1853	1853	1853	1853	0
303	20250218	141100	5702069	1853	1853	1853	1853	0
304	20250218	141000	5702069	1853	1853	1853	1853	0
305	20250218	140900	5702069	1853	1853	1853	1853	0
306	20250218	140800	5702069	1853	1853	1853	1853	0
307	20250218	140700	5702069	1853	1853	1853	1853	0
308	20250218	140600	5702069	1853	1853	1853	1853	0
309	20250218	140500	5702069	1853	1853	1853	1853	0
310	20250218	140400	5702069	1853	1853	1853	1853	0
311	20250218	140300	5702069	1853	1853	1853	1853	0
312	20250218	140200	5702069	1853	1853	1853	1853	0
313	20250218	140100	5702069	1853	1853	1853	1853	0
314	20250218	140000	5702069	1853	1853	1853	1853	0
315	20250218	135900	5702069	1853	1853	1853	1853	0
316	20250218	135800	5702069	1853	1853	1853	1853	0
317	20250218	135700	5702069	1853	1853	1853	1853	0
318	20250218	135600	5702069	1853	1853	1853	1853	0
319	20250218	135500	5702069	1853	1853	1853	1853	0
320	20250218	135400	5702069	1853	1853	1853	1853	0
321	20250218	135300	5702069	1853	1853	1853	1853	0
322	20250218	135200	5702069	1853	1853	1853	1853	0
323	20250218	135100	5702069	1853	1853	1853	1853	0
324	20250218	135000	5702069	1853	1853	1853	1853	0
325	20250218	134900	5702069	1853	1853	1853	1853	0
326	20250218	134800	5702069	1853	1853	1853	1853	0
327	20250218	134700	5702069	1853	1853	1853	1853	0
328	20250218	134600	5702069	1853	1853	1853	1853	0
329	20250218	134500	5702069	1853	1853	1853	1853	0
330	20250218	134400	5702069	1853	1853	1853	1853	17
331	20250218	134300	5670568	1853	1853	1853	1853	50
332	20250218	134200	5577918	1852	1852	1852	1852	0
333	20250218	134100	5577918	1852	1852	1852	1852	0
334	20250218	134000	5577918	1852	1852	1852	1852	0
335	20250218	133900	5577918	1852	1852	1852	1852	0
336	20250218	133800	5577918	1852	1852	1852	1852	0
337	20250218	133700	5577918	1852	1852	1852	1852	0
338	20250218	133600	5577918	1852	1852	1852	1852	0
339	20250218	133500	5577918	1852	1852	1852	1852	0
340	20250218	133400	5577918	1852	1852	1852	1852	0
341	20250218	133300	5577918	1852	1852	1852	1852	0
342	20250218	133200	5577918	1852	1852	1852	1852	0
343	20250218	133100	5577918	1852	1852	1852	1852	0
344	20250218	133000	5577918	1852	1852	1852	1852	0
345	20250218	132900	5577918	1852	1852	1852	1852	0
346	20250218	132800	5577918	1852	1852	1852	1852	0
347	20250218	132700	5577918	1852	1852	1852	1852	0
348	20250218	132600	5577918	1852	1852	1852	1852	0
349	20250218	132500	5577918	1852	1852	1852	1852	0
350	20250218	132400	5577918	1852	1852	1852	1852	0
351	20250218	132300	5577918	1852	1852	1852	1852	0
352	20250218	132200	5577918	1852	1852	1852	1852	0
353	20250218	132100	5577918	1852	1852	1852	1852	0
354	20250218	132000	5577918	1852	1852	1852	1852	0
355	20250218	131900	5577918	1852	1852	1852	1852	0
356	20250218	131800	5577918	1852	1852	1852	1852	0
357	20250218	131700	5577918	1852	1852	1852	1852	0
358	20250218	131600	5577918	1852	1852	1852	1852	0
359	20250218	131500	5577918	1852	1852	1852	1852	0
360	20250218	131400	5577918	1852	1852	1852	1852	0
361	20250218	131300	5577918	1852	1852	1852	1852	0
362	20250218	131200	5577918	1852	1852	1852	1852	0
363	20250218	131100	5577918	1852	1852	1852	1852	0
364	20250218	131000	5577918	1852	1852	1852	1852	0
365	20250218	130900	5577918	1852	1852	1852	1852	0
366	20250218	130800	5577918	1852	1852	1852	1852	0
367	20250218	130700	5577918	1852	1852	1852	1852	0
368	20250218	130600	5577918	1852	1852	1852	1852	0
369	20250218	130500	5577918	1852	1852	1852	1852	0
370	20250218	130400	5577918	1852	1852	1852	1852	0
371	20250218	130300	5577918	1852	1852	1852	1852	0
372	20250218	130200	5577918	1852	1852	1852	1852	0
373	20250218	130100	5577918	1852	1852	1852	1852	0
374	20250218	130000	5577918	1852	1852	1852	1852	0
375	20250218	125900	5577918	1852	1852	1852	1852	0
376	20250218	125800	5577918	1852	1852	1852	1852	0
377	20250218	125700	5577918	1852	1852	1852	1852	0
378	20250218	125600	5577918	1852	1852	1852	1852	0
379	20250218	125500	5577918	1852	1852	1852	1852	0
380	20250218	125400	5577918	1852	1852	1852	1852	0
381	20250218	125300	5577918	1852	1852	1852	1852	0
382	20250218	125200	5577918	1852	1852	1852	1852	0
383	20250218	125100	5577918	1852	1852	1852	1852	0
384	20250218	125000	5577918	1852	1852	1852	1852	0
385	20250218	124900	5577918	1852	1852	1852	1852	0
386	20250218	124800	5577918	1852	1852	1852	1852	0
387	20250218	124700	5577918	1852	1852	1852	1852	0
388	20250218	124600	5577918	1852	1852	1852	1852	0
389	20250218	124500	5577918	1852	1852	1852	1852	0
390	20250218	124400	5577918	1852	1852	1852	1852	0
391	20250218	124300	5577918	1852	1852	1852	1852	0
392	20250218	124200	5577918	1852	1852	1852	1852	0
393	20250218	124100	5577918	1852	1852	1852	1852	0
394	20250218	124000	5577918	1852	1852	1852	1852	0
395	20250218	123900	5577918	1852	1852	1852	1852	0
396	20250218	123800	5577918	1852	1852	1852	1852	0
397	20250218	123700	5577918	1852	1852	1852	1852	0
398	20250218	123600	5577918	1852	1852	1852	1852	0
399	20250218	123500	5577918	1852	1852	1852	1852	0
400	20250218	123400	5577918	1852	1852	1852	1852	0
401	20250218	123300	5577918	1852	1852	1852	1852	0
402	20250218	123200	5577918	1852	1852	1852	1852	0
403	20250218	123100	5577918	1852	1852	1852	1852	0
404	20250218	123000	5577918	1852	1852	1852	1852	0
405	20250218	122900	5577918	1852	1852	1852	1852	0
406	20250218	122800	5577918	1852	1852	1852	1852	0
407	20250218	122700	5577918	1852	1852	1852	1852	0
408	20250218	122600	5577918	1852	1852	1852	1852	0
409	20250218	122500	5577918	1852	1852	1852	1852	0
410	20250218	122400	5577918	1852	1852	1852	1852	0
411	20250218	122300	5577918	1852	1852	1852	1852	0
412	20250218	122200	5577918	1852	1852	1852	1852	0
413	20250218	122100	5577918	1852	1852	1852	1852	0
414	20250218	122000	5577918	1852	1852	1852	1852	0
415	20250218	121900	5577918	1852	1852	1852	1852	0
416	20250218	121800	5577918	1852	1852	1852	1852	0
417	20250218	121700	5577918	1852	1852	1852	1852	0
418	20250218	121600	5577918	1852	1852	1852	1852	0
419	20250218	121500	5577918	1852	1852	1852	1852	0
420	20250218	121400	5577918	1852	1852	1852	1852	0
421	20250218	121300	5577918	1852	1852	1852	1852	0
422	20250218	121200	5577918	1852	1852	1852	1852	0
423	20250218	121100	5577918	1852	1852	1852	1852	0
424	20250218	121000	5577918	1852	1852	1852	1852	0
425	20250218	120900	5577918	1852	1852	1852	1852	0
426	20250218	120800	5577918	1852	1852	1852	1852	0
427	20250218	120700	5577918	1852	1852	1852	1852	0
428	20250218	120600	5577918	1852	1852	1852	1852	1
429	20250218	120500	5576066	1852	1852	1852	1852	0
430	20250218	120400	5576066	1852	1852	1852	1852	0
431	20250218	120300	5576066	1852	1852	1852	1852	0
432	20250218	120200	5576066	1852	1852	1852	1852	0
433	20250218	120100	5576066	1852	1852	1852	1852	0
434	20250218	120000	5576066	1852	1852	1852	1852	583
435	20250218	115900	4496350	1849	1849	1849	1849	0
436	20250218	115800	4496350	1849	1849	1849	1849	0
437	20250218	115700	4496350	1849	1849	1849	1849	0
438	20250218	115600	4496350	1849	1849	1849	1849	0
439	20250218	115500	4496350	1849	1849	1849	1849	0
440	20250218	115400	4496350	1849	1849	1849	1849	0
441	20250218	115300	4496350	1849	1849	1849	1849	0
442	20250218	115200	4496350	1849	1849	1849	1849	0
443	20250218	115100	4496350	1849	1849	1849	1849	0
444	20250218	115000	4496350	1849	1849	1849	1849	0
445	20250218	114900	4496350	1849	1849	1849	1849	0
446	20250218	114800	4496350	1849	1849	1849	1849	0
447	20250218	114700	4496350	1849	1852	1852	1849	4
448	20250218	114600	4488948	1852	1852	1852	1852	16
449	20250218	114500	4459316	1852	1852	1852	1852	0
450	20250218	114400	4459316	1852	1852	1852	1852	0
451	20250218	114300	4459316	1852	1852	1852	1852	0
452	20250218	114200	4459316	1852	1852	1852	1852	0
453	20250218	114100	4459316	1852	1852	1852	1852	0
454	20250218	114000	4459316	1852	1852	1852	1852	0
455	20250218	113900	4459316	1852	1852	1852	1852	0
456	20250218	113800	4459316	1852	1852	1852	1852	0
457	20250218	113700	4459316	1852	1852	1852	1852	0
458	20250218	113600	4459316	1852	1852	1852	1852	0
459	20250218	113500	4459316	1852	1852	1852	1852	0
460	20250218	113400	4459316	1852	1852	1852	1852	0
461	20250218	113300	4459316	1852	1852	1852	1852	0
462	20250218	113200	4459316	1852	1852	1852	1852	0
463	20250218	113100	4459316	1852	1852	1852	1852	0
464	20250218	113000	4459316	1852	1852	1852	1852	0
465	20250218	112900	4459316	1852	1852	1852	1852	0
466	20250218	112800	4459316	1852	1852	1852	1852	0
467	20250218	112700	4459316	1852	1852	1852	1852	0
468	20250218	112600	4459316	1852	1852	1852	1852	0
469	20250218	112500	4459316	1852	1852	1852	1852	0
470	20250218	112400	4459316	1852	1852	1852	1852	0
471	20250218	112300	4459316	1852	1852	1852	1852	0
472	20250218	112200	4459316	1852	1852	1852	1852	0
473	20250218	112100	4459316	1852	1852	1852	1852	0
474	20250218	112000	4459316	1852	1852	1852	1852	0
475	20250218	111900	4459316	1852	1852	1852	1852	0
476	20250218	111800	4459316	1852	1852	1852	1852	0
477	20250218	111700	4459316	1852	1852	1852	1852	0
478	20250218	111600	4459316	1852	1852	1852	1852	0
479	20250218	111500	4459316	1852	1852	1852	1852	0
480	20250218	111400	4459316	1852	1852	1852	1852	0
481	20250218	111300	4459316	1852	1852	1852	1852	0
482	20250218	111200	4459316	1852	1852	1852	1852	0
483	20250218	111100	4459316	1852	1852	1852	1852	0
484	20250218	111000	4459316	1852	1852	1852	1852	0
485	20250218	110900	4459316	1852	1852	1852	1852	0
486	20250218	110800	4459316	1852	1852	1852	1852	0
487	20250218	110700	4459316	1852	1852	1852	1852	0
488	20250218	110600	4459316	1852	1852	1852	1852	0
489	20250218	110500	4459316	1852	1852	1852	1852	0
490	20250218	110400	4459316	1852	1852	1852	1852	0
491	20250218	110300	4459316	1852	1852	1852	1852	0
492	20250218	110200	4459316	1852	1852	1852	1852	0
493	20250218	110100	4459316	1852	1852	1852	1852	0
494	20250218	110000	4459316	1852	1852	1852	1852	0
495	20250218	105900	4459316	1852	1852	1852	1852	0
496	20250218	105800	4459316	1852	1852	1852	1852	0
497	20250218	105700	4459316	1852	1852	1852	1852	0
498	20250218	105600	4459316	1852	1852	1852	1852	0
499	20250218	105500	4459316	1852	1852	1852	1852	0
500	20250218	105400	4459316	1852	1852	1852	1852	0
501	20250218	105300	4459316	1852	1852	1852	1852	0
502	20250218	105200	4459316	1852	1852	1852	1852	0
503	20250218	105100	4459316	1852	1852	1852	1852	0
504	20250218	105000	4459316	1852	1852	1852	1852	0
505	20250218	104900	4459316	1852	1852	1852	1852	0
506	20250218	104800	4459316	1852	1852	1852	1852	0
507	20250218	104700	4459316	1852	1852	1852	1852	0
508	20250218	104600	4459316	1852	1852	1852	1852	0
509	20250218	104500	4459316	1852	1852	1852	1852	0
510	20250218	104400	4459316	1852	1852	1852	1852	0
511	20250218	104300	4459316	1852	1852	1852	1852	0
512	20250218	104200	4459316	1852	1852	1852	1852	0
513	20250218	104100	4459316	1852	1852	1852	1852	0
514	20250218	104000	4459316	1852	1852	1852	1852	0
515	20250218	103900	4459316	1852	1852	1852	1852	0
516	20250218	103800	4459316	1852	1852	1852	1852	0
517	20250218	103700	4459316	1852	1852	1852	1852	0
518	20250218	103600	4459316	1852	1852	1852	1852	0
519	20250218	103500	4459316	1852	1852	1852	1852	0
520	20250218	103400	4459316	1852	1852	1852	1852	0
521	20250218	103300	4459316	1852	1852	1852	1852	0
522	20250218	103200	4459316	1852	1852	1852	1852	0
523	20250218	103100	4459316	1852	1852	1852	1852	0
524	20250218	103000	4459316	1852	1852	1852	1852	0
525	20250218	102900	4459316	1852	1852	1852	1852	0
526	20250218	102800	4459316	1852	1852	1852	1852	0
527	20250218	102700	4459316	1852	1852	1852	1852	0
528	20250218	102600	4459316	1852	1852	1852	1852	0
529	20250218	102500	4459316	1852	1852	1852	1852	0
530	20250218	102400	4459316	1852	1852	1852	1852	0
531	20250218	102300	4459316	1852	1852	1852	1852	0
532	20250218	102200	4459316	1852	1852	1852	1852	0
533	20250218	102100	4459316	1852	1852	1852	1852	0
534	20250218	102000	4459316	1852	1852	1852	1852	0
535	20250218	101900	4459316	1852	1852	1852	1852	0
536	20250218	101800	4459316	1852	1852	1852	1852	0
537	20250218	101700	4459316	1852	1852	1852	1852	0
538	20250218	101600	4459316	1852	1852	1852	1852	0
539	20250218	101500	4459316	1852	1852	1852	1852	0
540	20250218	101400	4459316	1852	1852	1852	1852	0
541	20250218	101300	4459316	1852	1852	1852	1852	0
542	20250218	101200	4459316	1852	1852	1852	1852	0
543	20250218	101100	4459316	1852	1852	1852	1852	0
544	20250218	101000	4459316	1852	1852	1852	1852	0
545	20250218	100900	4459316	1852	1852	1852	1852	0
546	20250218	100800	4459316	1852	1852	1852	1852	0
547	20250218	100700	4459316	1852	1852	1852	1852	0
548	20250218	100600	4459316	1852	1852	1852	1852	0
549	20250218	100500	4459316	1852	1852	1852	1852	0
550	20250218	100400	4459316	1852	1852	1852	1852	0
551	20250218	100300	4459316	1852	1852	1852	1852	0
552	20250218	100200	4459316	1852	1852	1852	1852	0
553	20250218	100100	4459316	1852	1852	1852	1852	0
554	20250218	100000	4459316	1852	1852	1852	1852	0
555	20250218	095900	4459316	1852	1852	1852	1852	0
556	20250218	095800	4459316	1852	1852	1852	1852	0
557	20250218	095700	4459316	1852	1852	1852	1852	0
558	20250218	095600	4459316	1852	1852	1852	1852	0
559	20250218	095500	4459316	1852	1852	1852	1852	0
560	20250218	095400	4459316	1852	1852	1852	1852	0
561	20250218	095300	4459316	1852	1852	1852	1852	0
562	20250218	095200	4459316	1852	1852	1852	1852	0
563	20250218	095100	4459316	1852	1852	1852	1852	0
564	20250218	095000	4459316	1852	1852	1852	1852	0
565	20250218	094900	4459316	1852	1852	1852	1852	0
566	20250218	094800	4459316	1852	1852	1852	1852	0
567	20250218	094700	4459316	1852	1852	1852	1852	0
568	20250218	094600	4459316	1852	1852	1852	1852	0
569	20250218	094500	4459316	1852	1852	1852	1852	0
570	20250218	094400	4459316	1852	1852	1852	1852	1
571	20250218	094300	4457464	1852	1852	1852	1852	0
572	20250218	094200	4457464	1852	1852	1852	1852	0
573	20250218	094100	4457464	1852	1852	1852	1852	0
574	20250218	094000	4457464	1852	1852	1852	1852	0
575	20250218	093900	4457464	1852	1852	1852	1852	0
576	20250218	093800	4457464	1852	1852	1852	1852	0
577	20250218	093700	4457464	1852	1852	1852	1852	0
578	20250218	093600	4457464	1852	1852	1852	1852	0
579	20250218	093500	4457464	1852	1852	1852	1852	0
580	20250218	093400	4457464	1852	1852	1852	1852	0
581	20250218	093300	4457464	1852	1852	1852	1852	0
582	20250218	093200	4457464	1852	1852	1852	1852	0
583	20250218	093100	4457464	1852	1852	1852	1852	0
584	20250218	093000	4457464	1852	1852	1852	1852	0
585	20250218	092900	4457464	1852	1852	1852	1852	0
586	20250218	092800	4457464	1852	1852	1852	1852	0
587	20250218	092700	4457464	1852	1852	1852	1852	0
588	20250218	092600	4457464	1852	1852	1852	1852	0
589	20250218	092500	4457464	1852	1852	1852	1852	0
590	20250218	092400	4457464	1852	1852	1852	1852	0
591	20250218	092300	4457464	1852	1852	1852	1852	0
592	20250218	092200	4457464	1852	1852	1852	1852	0
593	20250218	092100	4457464	1852	1852	1852	1852	0
594	20250218	092000	4457464	1852	1852	1852	1852	0
595	20250218	091900	4457464	1852	1852	1852	1852	0
596	20250218	091800	4457464	1852	1852	1852	1852	0
597	20250218	091700	4457464	1852	1852	1852	1852	320
598	20250218	091600	3864824	1852	1852	1852	1852	0
599	20250218	091500	3864824	1852	1852	1852	1852	0
600	20250218	091400	3864824	1852	1852	1852	1852	0
601	20250218	091300	3864824	1852	1852	1852	1852	0
602	20250218	091200	3864824	1852	1852	1852	1852	0
603	20250218	091100	3864824	1852	1852	1852	1852	0
604	20250218	091000	3864824	1852	1852	1852	1852	0
605	20250218	090900	3864824	1852	1852	1852	1852	0
606	20250218	090800	3864824	1852	1852	1852	1852	0
607	20250218	090700	3864824	1852	1852	1852	1852	0
608	20250218	090600	3864824	1852	1852	1852	1852	0
609	20250218	090500	3864824	1852	1852	1852	1852	0
610	20250218	090400	3864824	1852	1852	1852	1852	0
611	20250218	090300	3864824	1852	1852	1852	1852	1000
612	20250218	090200	2012824	1852	1852	1852	1852	88
613	20250218	090100	1849848	1844	1845	1845	1844	40
614	20250218	090000	1776068	1852	1852	1852	1852	959