KissMeData/254160/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	210300	3743889	1893	1893	1893	1893	51
3	20250221	210200	3743889	1893	1893	1893	1893	0
4	20250221	210100	3743889	1893	1893	1893	1893	0
5	20250221	210000	3743889	1893	1893	1893	1893	0
6	20250221	205900	3743889	1893	1893	1893	1893	0
7	20250221	205800	3743889	1893	1893	1893	1893	0
8	20250221	205700	3743889	1893	1893	1893	1893	0
9	20250221	205600	3743889	1893	1893	1893	1893	0
10	20250221	205500	3743889	1893	1893	1893	1893	0
11	20250221	205400	3743889	1893	1893	1893	1893	0
12	20250221	205300	3743889	1893	1893	1893	1893	0
13	20250221	205200	3743889	1893	1893	1893	1893	0
14	20250221	205100	3743889	1893	1893	1893	1893	0
15	20250221	205000	3743889	1893	1893	1893	1893	0
16	20250221	204900	3743889	1893	1893	1893	1893	0
17	20250221	204800	3743889	1893	1893	1893	1893	0
18	20250221	204700	3743889	1893	1893	1893	1893	0
19	20250221	204600	3743889	1893	1893	1893	1893	0
20	20250221	204500	3743889	1893	1893	1893	1893	0
21	20250221	204400	3743889	1893	1893	1893	1893	0
22	20250221	204300	3743889	1893	1893	1893	1893	0
23	20250221	204200	3743889	1893	1893	1893	1893	0
24	20250221	204100	3743889	1893	1893	1893	1893	0
25	20250221	204000	3743889	1893	1893	1893	1893	0
26	20250221	203900	3743889	1893	1893	1893	1893	0
27	20250221	203800	3743889	1893	1893	1893	1893	0
28	20250221	203700	3743889	1893	1893	1893	1893	0
29	20250221	203600	3743889	1893	1893	1893	1893	0
30	20250221	203500	3743889	1893	1893	1893	1893	0
31	20250221	203400	3743889	1893	1893	1893	1893	0
32	20250221	203300	3743889	1893	1893	1893	1893	51
33	20250221	203200	3743889	1893	1893	1893	1893	0
34	20250221	203100	3743889	1893	1893	1893	1893	0
35	20250221	203000	3743889	1893	1893	1893	1893	0
36	20250221	202900	3743889	1893	1893	1893	1893	0
37	20250221	202800	3743889	1893	1893	1893	1893	0
38	20250221	202700	3743889	1893	1893	1893	1893	0
39	20250221	202600	3743889	1893	1893	1893	1893	0
40	20250221	202500	3743889	1893	1893	1893	1893	0
41	20250221	202400	3743889	1893	1893	1893	1893	0
42	20250221	202300	3743889	1893	1893	1893	1893	0
43	20250221	202200	3743889	1893	1893	1893	1893	0
44	20250221	202100	3743889	1893	1893	1893	1893	0
45	20250221	202000	3743889	1893	1893	1893	1893	0
46	20250221	201900	3743889	1893	1893	1893	1893	0
47	20250221	201800	3743889	1893	1893	1893	1893	0
48	20250221	201700	3743889	1893	1893	1893	1893	0
49	20250221	201600	3743889	1893	1893	1893	1893	0
50	20250221	201500	3743889	1893	1893	1893	1893	0
51	20250221	201400	3743889	1893	1893	1893	1893	0
52	20250221	201300	3743889	1893	1893	1893	1893	0
53	20250221	201200	3743889	1893	1893	1893	1893	0
54	20250221	201100	3743889	1893	1893	1893	1893	0
55	20250221	201000	3743889	1893	1893	1893	1893	0
56	20250221	200900	3743889	1893	1893	1893	1893	0
57	20250221	200800	3743889	1893	1893	1893	1893	0
58	20250221	200700	3743889	1893	1893	1893	1893	0
59	20250221	200600	3743889	1893	1893	1893	1893	0
60	20250221	200500	3743889	1893	1893	1893	1893	0
61	20250221	200400	3743889	1893	1893	1893	1893	0
62	20250221	200300	3743889	1893	1893	1893	1893	51
63	20250221	200200	3743889	1893	1893	1893	1893	0
64	20250221	200100	3743889	1893	1893	1893	1893	0
65	20250221	200000	3743889	1893	1893	1893	1893	0
66	20250221	195900	3743889	1893	1893	1893	1893	0
67	20250221	195800	3743889	1893	1893	1893	1893	0
68	20250221	195700	3743889	1893	1893	1893	1893	0
69	20250221	195600	3743889	1893	1893	1893	1893	0
70	20250221	195500	3743889	1893	1893	1893	1893	0
71	20250221	195400	3743889	1893	1893	1893	1893	0
72	20250221	195300	3743889	1893	1893	1893	1893	0
73	20250221	195200	3743889	1893	1893	1893	1893	0
74	20250221	195100	3743889	1893	1893	1893	1893	0
75	20250221	195000	3743889	1893	1893	1893	1893	0
76	20250221	194900	3743889	1893	1893	1893	1893	0
77	20250221	194800	3743889	1893	1893	1893	1893	0
78	20250221	194700	3743889	1893	1893	1893	1893	0
79	20250221	194600	3743889	1893	1893	1893	1893	0
80	20250221	194500	3743889	1893	1893	1893	1893	0
81	20250221	194400	3743889	1893	1893	1893	1893	0
82	20250221	194300	3743889	1893	1893	1893	1893	0
83	20250221	194200	3743889	1893	1893	1893	1893	0
84	20250221	194100	3743889	1893	1893	1893	1893	0
85	20250221	194000	3743889	1893	1893	1893	1893	0
86	20250221	193900	3743889	1893	1893	1893	1893	0
87	20250221	193800	3743889	1893	1893	1893	1893	0
88	20250221	193700	3743889	1893	1893	1893	1893	0
89	20250221	193600	3743889	1893	1893	1893	1893	0
90	20250221	193500	3743889	1893	1893	1893	1893	0
91	20250221	193400	3743889	1893	1893	1893	1893	0
92	20250221	193300	3743889	1893	1893	1893	1893	51
93	20250221	193200	3743889	1893	1893	1893	1893	0
94	20250221	193100	3743889	1893	1893	1893	1893	0
95	20250221	193000	3743889	1893	1893	1893	1893	0
96	20250221	192900	3743889	1893	1893	1893	1893	0
97	20250221	192800	3743889	1893	1893	1893	1893	0
98	20250221	192700	3743889	1893	1893	1893	1893	0
99	20250221	192600	3743889	1893	1893	1893	1893	0
100	20250221	192500	3743889	1893	1893	1893	1893	0
101	20250221	192400	3743889	1893	1893	1893	1893	0
102	20250221	192300	3743889	1893	1893	1893	1893	0
103	20250221	192200	3743889	1893	1893	1893	1893	0
104	20250221	192100	3743889	1893	1893	1893	1893	0
105	20250221	192000	3743889	1893	1893	1893	1893	0
106	20250221	191900	3743889	1893	1893	1893	1893	0
107	20250221	191800	3743889	1893	1893	1893	1893	0
108	20250221	191700	3743889	1893	1893	1893	1893	0
109	20250221	191600	3743889	1893	1893	1893	1893	0
110	20250221	191500	3743889	1893	1893	1893	1893	0
111	20250221	191400	3743889	1893	1893	1893	1893	0
112	20250221	191300	3743889	1893	1893	1893	1893	0
113	20250221	191200	3743889	1893	1893	1893	1893	0
114	20250221	191100	3743889	1893	1893	1893	1893	0
115	20250221	191000	3743889	1893	1893	1893	1893	0
116	20250221	190900	3743889	1893	1893	1893	1893	0
117	20250221	190800	3743889	1893	1893	1893	1893	0
118	20250221	190700	3743889	1893	1893	1893	1893	0
119	20250221	190600	3743889	1893	1893	1893	1893	0
120	20250221	190500	3743889	1893	1893	1893	1893	0
121	20250221	190400	3743889	1893	1893	1893	1893	0
122	20250221	190300	3743889	1893	1893	1893	1893	51
123	20250221	190200	3743889	1893	1893	1893	1893	0
124	20250221	190100	3743889	1893	1893	1893	1893	0
125	20250221	190000	3743889	1893	1893	1893	1893	0
126	20250221	185900	3743889	1893	1893	1893	1893	0
127	20250221	185800	3743889	1893	1893	1893	1893	0
128	20250221	185700	3743889	1893	1893	1893	1893	0
129	20250221	185600	3743889	1893	1893	1893	1893	0
130	20250221	185500	3743889	1893	1893	1893	1893	0
131	20250221	185400	3743889	1893	1893	1893	1893	0
132	20250221	185300	3743889	1893	1893	1893	1893	0
133	20250221	185200	3743889	1893	1893	1893	1893	0
134	20250221	185100	3743889	1893	1893	1893	1893	0
135	20250221	185000	3743889	1893	1893	1893	1893	0
136	20250221	184900	3743889	1893	1893	1893	1893	0
137	20250221	184800	3743889	1893	1893	1893	1893	0
138	20250221	184700	3743889	1893	1893	1893	1893	0
139	20250221	184600	3743889	1893	1893	1893	1893	0
140	20250221	184500	3743889	1893	1893	1893	1893	0
141	20250221	184400	3743889	1893	1893	1893	1893	0
142	20250221	184300	3743889	1893	1893	1893	1893	0
143	20250221	184200	3743889	1893	1893	1893	1893	0
144	20250221	184100	3743889	1893	1893	1893	1893	0
145	20250221	184000	3743889	1893	1893	1893	1893	0
146	20250221	183900	3743889	1893	1893	1893	1893	0
147	20250221	183800	3743889	1893	1893	1893	1893	0
148	20250221	183700	3743889	1893	1893	1893	1893	0
149	20250221	183600	3743889	1893	1893	1893	1893	0
150	20250221	183500	3743889	1893	1893	1893	1893	0
151	20250221	183400	3743889	1893	1893	1893	1893	0
152	20250221	183300	3743889	1893	1893	1893	1893	51
153	20250221	183200	3743889	1893	1893	1893	1893	0
154	20250221	183100	3743889	1893	1893	1893	1893	0
155	20250221	183000	3743889	1893	1893	1893	1893	0
156	20250221	182900	3743889	1893	1893	1893	1893	0
157	20250221	182800	3743889	1893	1893	1893	1893	0
158	20250221	182700	3743889	1893	1893	1893	1893	0
159	20250221	182600	3743889	1893	1893	1893	1893	0
160	20250221	182500	3743889	1893	1893	1893	1893	0
161	20250221	182400	3743889	1893	1893	1893	1893	0
162	20250221	182300	3743889	1893	1893	1893	1893	0
163	20250221	182200	3743889	1893	1893	1893	1893	0
164	20250221	182100	3743889	1893	1893	1893	1893	0
165	20250221	182000	3743889	1893	1893	1893	1893	0
166	20250221	181900	3743889	1893	1893	1893	1893	0
167	20250221	181800	3743889	1893	1893	1893	1893	0
168	20250221	181700	3743889	1893	1893	1893	1893	0
169	20250221	181600	3743889	1893	1893	1893	1893	0
170	20250221	181500	3743889	1893	1893	1893	1893	0
171	20250221	181400	3743889	1893	1893	1893	1893	0
172	20250221	181300	3743889	1893	1893	1893	1893	0
173	20250221	181200	3743889	1893	1893	1893	1893	0
174	20250221	181100	3743889	1893	1893	1893	1893	0
175	20250221	181000	3743889	1893	1893	1893	1893	0
176	20250221	180900	3743889	1893	1893	1893	1893	0
177	20250221	180800	3743889	1893	1893	1893	1893	0
178	20250221	180700	3743889	1893	1893	1893	1893	0
179	20250221	180600	3743889	1893	1893	1893	1893	0
180	20250221	180500	3743889	1893	1893	1893	1893	0
181	20250221	180400	3743889	1893	1893	1893	1893	0
182	20250221	180300	3743889	1893	1893	1893	1893	51
183	20250221	180200	3743889	1893	1893	1893	1893	0
184	20250221	180100	3743889	1893	1893	1893	1893	0
185	20250221	180000	3743889	1893	1893	1893	1893	0
186	20250221	175900	3743889	1893	1893	1893	1893	0
187	20250221	175800	3743889	1893	1893	1893	1893	0
188	20250221	175700	3743889	1893	1893	1893	1893	0
189	20250221	175600	3743889	1893	1893	1893	1893	0
190	20250221	175500	3743889	1893	1893	1893	1893	0
191	20250221	175400	3743889	1893	1893	1893	1893	0
192	20250221	175300	3743889	1893	1893	1893	1893	0
193	20250221	175200	3743889	1893	1893	1893	1893	0
194	20250221	175100	3743889	1893	1893	1893	1893	0
195	20250221	175000	3743889	1893	1893	1893	1893	0
196	20250221	174900	3743889	1893	1893	1893	1893	0
197	20250221	174800	3743889	1893	1893	1893	1893	0
198	20250221	174700	3743889	1893	1893	1893	1893	0
199	20250221	174600	3743889	1893	1893	1893	1893	0
200	20250221	174500	3743889	1893	1893	1893	1893	0
201	20250221	174400	3743889	1893	1893	1893	1893	0
202	20250221	174300	3743889	1893	1893	1893	1893	0
203	20250221	174200	3743889	1893	1893	1893	1893	0
204	20250221	174100	3743889	1893	1893	1893	1893	0
205	20250221	174000	3743889	1893	1893	1893	1893	0
206	20250221	173900	3743889	1893	1893	1893	1893	0
207	20250221	173800	3743889	1893	1893	1893	1893	0
208	20250221	173700	3743889	1893	1893	1893	1893	0
209	20250221	173600	3743889	1893	1893	1893	1893	0
210	20250221	173500	3743889	1893	1893	1893	1893	0
211	20250221	173400	3743889	1893	1893	1893	1893	0
212	20250221	173300	3743889	1893	1893	1893	1893	51
213	20250221	173200	3743889	1893	1893	1893	1893	0
214	20250221	173100	3743889	1893	1893	1893	1893	0
215	20250221	173000	3743889	1893	1893	1893	1893	0
216	20250221	172900	3743889	1893	1893	1893	1893	0
217	20250221	172800	3743889	1893	1893	1893	1893	0
218	20250221	172700	3743889	1893	1893	1893	1893	0
219	20250221	172600	3743889	1893	1893	1893	1893	0
220	20250221	172500	3743889	1893	1893	1893	1893	0
221	20250221	172400	3743889	1893	1893	1893	1893	0
222	20250221	172300	3743889	1893	1893	1893	1893	0
223	20250221	172200	3743889	1893	1893	1893	1893	0
224	20250221	172100	3743889	1893	1893	1893	1893	0
225	20250221	172000	3743889	1893	1893	1893	1893	0
226	20250221	171900	3743889	1893	1893	1893	1893	0
227	20250221	171800	3743889	1893	1893	1893	1893	0
228	20250221	171700	3743889	1893	1893	1893	1893	0
229	20250221	171600	3743889	1893	1893	1893	1893	0
230	20250221	171500	3743889	1893	1893	1893	1893	0
231	20250221	171400	3743889	1893	1893	1893	1893	0
232	20250221	171300	3743889	1893	1893	1893	1893	0
233	20250221	171200	3743889	1893	1893	1893	1893	0
234	20250221	171100	3743889	1893	1893	1893	1893	0
235	20250221	171000	3743889	1893	1893	1893	1893	0
236	20250221	170900	3743889	1893	1893	1893	1893	0
237	20250221	170800	3743889	1893	1893	1893	1893	0
238	20250221	170700	3743889	1893	1893	1893	1893	0
239	20250221	170600	3743889	1893	1893	1893	1893	0
240	20250221	170500	3743889	1893	1893	1893	1893	0
241	20250221	170400	3743889	1893	1893	1893	1893	0
242	20250221	170300	3743889	1893	1893	1893	1893	51
243	20250221	170200	3743889	1893	1893	1893	1893	0
244	20250221	170100	3743889	1893	1893	1893	1893	0
245	20250221	170000	3743889	1893	1893	1893	1893	0
246	20250221	165900	3743889	1893	1893	1893	1893	0
247	20250221	165800	3743889	1893	1893	1893	1893	0
248	20250221	165700	3743889	1893	1893	1893	1893	0
249	20250221	165600	3743889	1893	1893	1893	1893	0
250	20250221	165500	3743889	1893	1893	1893	1893	0
251	20250221	165400	3743889	1893	1893	1893	1893	0
252	20250221	165300	3743889	1893	1893	1893	1893	0
253	20250221	165200	3743889	1893	1893	1893	1893	0
254	20250221	165100	3743889	1893	1893	1893	1893	0
255	20250221	165000	3743889	1893	1893	1893	1893	0
256	20250221	164900	3743889	1893	1893	1893	1893	0
257	20250221	164800	3743889	1893	1893	1893	1893	0
258	20250221	164700	3743889	1893	1893	1893	1893	0
259	20250221	164600	3743889	1893	1893	1893	1893	0
260	20250221	164500	3743889	1893	1893	1893	1893	0
261	20250221	164400	3743889	1893	1893	1893	1893	0
262	20250221	164300	3743889	1893	1893	1893	1893	0
263	20250221	164200	3743889	1893	1893	1893	1893	0
264	20250221	164100	3743889	1893	1893	1893	1893	0
265	20250221	164000	3743889	1893	1893	1893	1893	0
266	20250221	163900	3743889	1893	1893	1893	1893	0
267	20250221	163800	3743889	1893	1893	1893	1893	0
268	20250221	163700	3743889	1893	1893	1893	1893	0
269	20250221	163600	3743889	1893	1893	1893	1893	0
270	20250221	163500	3743889	1893	1893	1893	1893	0
271	20250221	163400	3743889	1893	1893	1893	1893	0
272	20250221	163300	3743889	1893	1893	1893	1893	51
273	20250221	163200	3743889	1893	1893	1893	1893	0
274	20250221	163100	3743889	1893	1893	1893	1893	0
275	20250221	163000	3743889	1893	1893	1893	1893	0
276	20250221	162900	3743889	1893	1893	1893	1893	0
277	20250221	162800	3743889	1893	1893	1893	1893	0
278	20250221	162700	3743889	1893	1893	1893	1893	0
279	20250221	162600	3743889	1893	1893	1893	1893	0
280	20250221	162500	3743889	1893	1893	1893	1893	0
281	20250221	162400	3743889	1893	1893	1893	1893	0
282	20250221	162300	3743889	1893	1893	1893	1893	0
283	20250221	162200	3743889	1893	1893	1893	1893	0
284	20250221	162100	3743889	1893	1893	1893	1893	0
285	20250221	162000	3743889	1893	1893	1893	1893	0
286	20250221	161900	3743889	1893	1893	1893	1893	0
287	20250221	161800	3743889	1893	1893	1893	1893	0
288	20250221	161700	3743889	1893	1893	1893	1893	0
289	20250221	161600	3743889	1893	1893	1893	1893	0
290	20250221	161500	3743889	1893	1893	1893	1893	0
291	20250221	161400	3743889	1893	1893	1893	1893	0
292	20250221	161300	3743889	1893	1893	1893	1893	0
293	20250221	161200	3743889	1893	1893	1893	1893	0
294	20250221	161100	3743889	1893	1893	1893	1893	0
295	20250221	161000	3743889	1893	1893	1893	1893	0
296	20250221	160900	3743889	1893	1893	1893	1893	0
297	20250221	160800	3743889	1893	1893	1893	1893	0
298	20250221	160700	3743889	1893	1893	1893	1893	0
299	20250221	160600	3743889	1893	1893	1893	1893	0
300	20250221	160500	3743889	1893	1893	1893	1893	0
301	20250221	160400	3743889	1893	1893	1893	1893	0
302	20250221	160300	3743889	1893	1893	1893	1893	51
303	20250221	160200	3743889	1893	1893	1893	1893	0
304	20250221	160100	3743889	1893	1893	1893	1893	0
305	20250221	160000	3743889	1893	1893	1893	1893	0
306	20250221	155900	3743889	1893	1893	1893	1893	0
307	20250221	155800	3743889	1893	1893	1893	1893	0
308	20250221	155700	3743889	1893	1893	1893	1893	0
309	20250221	155600	3743889	1893	1893	1893	1893	0
310	20250221	155500	3743889	1893	1893	1893	1893	0
311	20250221	155400	3743889	1893	1893	1893	1893	0
312	20250221	155300	3743889	1893	1893	1893	1893	0
313	20250221	155200	3743889	1893	1893	1893	1893	0
314	20250221	155100	3743889	1893	1893	1893	1893	0
315	20250221	155000	3743889	1893	1893	1893	1893	0
316	20250221	154900	3743889	1893	1893	1893	1893	0
317	20250221	154800	3743889	1893	1893	1893	1893	0
318	20250221	154700	3743889	1893	1893	1893	1893	0
319	20250221	154600	3743889	1893	1893	1893	1893	0
320	20250221	154500	3743889	1893	1893	1893	1893	0
321	20250221	154400	3743889	1893	1893	1893	1893	0
322	20250221	154300	3743889	1893	1893	1893	1893	0
323	20250221	154200	3743889	1893	1893	1893	1893	0
324	20250221	154100	3743889	1893	1893	1893	1893	0
325	20250221	154000	3743889	1893	1893	1893	1893	0
326	20250221	153900	3743889	1893	1893	1893	1893	0
327	20250221	153800	3743889	1893	1893	1893	1893	0
328	20250221	153700	3743889	1893	1893	1893	1893	0
329	20250221	153600	3743889	1893	1893	1893	1893	0
330	20250221	153500	3743889	1893	1893	1893	1893	0
331	20250221	153400	3743889	1893	1893	1893	1893	0
332	20250221	153300	3743889	1893	1893	1893	1893	51
333	20250221	153200	3743889	1893	1893	1893	1893	0
334	20250221	153100	3743889	1893	1893	1893	1893	0
335	20250221	153000	3743889	1893	1893	1893	1893	51
336	20250221	152900	3647346	1879	1879	1879	1879	0
337	20250221	152800	3647346	1879	1879	1879	1879	0
338	20250221	152700	3647346	1879	1879	1879	1879	0
339	20250221	152600	3647346	1879	1879	1879	1879	0
340	20250221	152500	3647346	1879	1879	1879	1879	0
341	20250221	152400	3647346	1879	1879	1879	1879	0
342	20250221	152300	3647346	1879	1879	1879	1879	0
343	20250221	152200	3647346	1879	1879	1879	1879	0
344	20250221	152100	3647346	1879	1879	1879	1879	0
345	20250221	152000	3647346	1879	1879	1879	1879	0
346	20250221	151900	3647346	1879	1879	1879	1879	50
347	20250221	151800	3553396	1700	1600	1700	1600	20
348	20250221	151700	3520396	1405	1405	1405	1405	0
349	20250221	151600	3520396	1405	1405	1405	1405	0
350	20250221	151500	3520396	1405	1405	1405	1405	0
351	20250221	151400	3520396	1405	1405	1405	1405	0
352	20250221	151300	3520396	1405	1406	1406	1405	217
353	20250221	151200	3215412	1500	1615	1615	1500	2000
354	20250221	151100	28523	1893	1893	1893	1893	0
355	20250221	151000	28523	1893	1893	1893	1893	0
356	20250221	150900	28523	1893	1893	1893	1893	0
357	20250221	150800	28523	1893	1893	1893	1893	0
358	20250221	150700	28523	1893	1893	1893	1893	0
359	20250221	150600	28523	1893	1893	1893	1893	0
360	20250221	150500	28523	1893	1893	1893	1893	0
361	20250221	150400	28523	1893	1893	1893	1893	0
362	20250221	150300	28523	1893	1893	1893	1893	0
363	20250221	150200	28523	1893	1893	1893	1893	0
364	20250221	150100	28523	1893	1893	1893	1893	0
365	20250221	150000	28523	1893	1893	1893	1893	0
366	20250221	145900	28523	1893	1893	1893	1893	0
367	20250221	145800	28523	1893	1893	1893	1893	0
368	20250221	145700	28523	1893	1893	1893	1893	0
369	20250221	145600	28523	1893	1893	1893	1893	0
370	20250221	145500	28523	1893	1893	1893	1893	0
371	20250221	145400	28523	1893	1893	1893	1893	0
372	20250221	145300	28523	1893	1893	1893	1893	0
373	20250221	145200	28523	1893	1893	1893	1893	0
374	20250221	145100	28523	1893	1893	1893	1893	0
375	20250221	145000	28523	1893	1893	1893	1893	0
376	20250221	144900	28523	1893	1893	1893	1893	0
377	20250221	144800	28523	1893	1893	1893	1893	0
378	20250221	144700	28523	1893	1893	1893	1893	0
379	20250221	144600	28523	1893	1893	1893	1893	0
380	20250221	144500	28523	1893	1893	1893	1893	0
381	20250221	144400	28523	1893	1893	1893	1893	0
382	20250221	144300	28523	1893	1893	1893	1893	0
383	20250221	144200	28523	1893	1893	1893	1893	0
384	20250221	144100	28523	1893	1893	1893	1893	0
385	20250221	144000	28523	1893	1893	1893	1893	0
386	20250221	143900	28523	1893	1893	1893	1893	0
387	20250221	143800	28523	1893	1893	1893	1893	1
388	20250221	143700	26630	1615	1615	1615	1615	0
389	20250221	143600	26630	1615	1615	1615	1615	0
390	20250221	143500	26630	1615	1615	1615	1615	0
391	20250221	143400	26630	1615	1615	1615	1615	0
392	20250221	143300	26630	1615	1615	1615	1615	0
393	20250221	143200	26630	1615	1615	1615	1615	0
394	20250221	143100	26630	1615	1615	1615	1615	0
395	20250221	143000	26630	1615	1615	1615	1615	0
396	20250221	142900	26630	1615	1615	1615	1615	0
397	20250221	142800	26630	1615	1615	1615	1615	0
398	20250221	142700	26630	1615	1615	1615	1615	0
399	20250221	142600	26630	1615	1615	1615	1615	0
400	20250221	142500	26630	1615	1615	1615	1615	0
401	20250221	142400	26630	1615	1615	1615	1615	0
402	20250221	142300	26630	1615	1615	1615	1615	0
403	20250221	142200	26630	1615	1615	1615	1615	0
404	20250221	142100	26630	1615	1615	1615	1615	0
405	20250221	142000	26630	1615	1615	1615	1615	0
406	20250221	141900	26630	1615	1615	1615	1615	0
407	20250221	141800	26630	1615	1615	1615	1615	0
408	20250221	141700	26630	1615	1615	1615	1615	0
409	20250221	141600	26630	1615	1615	1615	1615	0
410	20250221	141500	26630	1615	1615	1615	1615	0
411	20250221	141400	26630	1615	1615	1615	1615	0
412	20250221	141300	26630	1615	1615	1615	1615	0
413	20250221	141200	26630	1615	1615	1615	1615	0
414	20250221	141100	26630	1615	1615	1615	1615	0
415	20250221	141000	26630	1615	1615	1615	1615	0
416	20250221	140900	26630	1615	1615	1615	1615	0
417	20250221	140800	26630	1615	1615	1615	1615	0
418	20250221	140700	26630	1615	1615	1615	1615	0
419	20250221	140600	26630	1615	1615	1615	1615	0
420	20250221	140500	26630	1615	1615	1615	1615	0
421	20250221	140400	26630	1615	1615	1615	1615	0
422	20250221	140300	26630	1615	1615	1615	1615	0
423	20250221	140200	26630	1615	1615	1615	1615	0
424	20250221	140100	26630	1615	1615	1615	1615	0
425	20250221	140000	26630	1615	1615	1615	1615	0
426	20250221	135900	26630	1615	1615	1615	1615	0
427	20250221	135800	26630	1615	1615	1615	1615	0
428	20250221	135700	26630	1615	1615	1615	1615	0
429	20250221	135600	26630	1615	1615	1615	1615	0
430	20250221	135500	26630	1615	1615	1615	1615	0
431	20250221	135400	26630	1615	1615	1615	1615	0
432	20250221	135300	26630	1615	1615	1615	1615	0
433	20250221	135200	26630	1615	1615	1615	1615	0
434	20250221	135100	26630	1615	1615	1615	1615	0
435	20250221	135000	26630	1615	1615	1615	1615	0
436	20250221	134900	26630	1615	1615	1615	1615	0
437	20250221	134800	26630	1615	1615	1615	1615	0
438	20250221	134700	26630	1615	1615	1615	1615	1
439	20250221	134600	25015	1894	1894	1894	1894	0
440	20250221	134500	25015	1894	1894	1894	1894	0
441	20250221	134400	25015	1894	1894	1894	1894	0
442	20250221	134300	25015	1894	1894	1894	1894	0
443	20250221	134200	25015	1894	1894	1894	1894	0
444	20250221	134100	25015	1894	1894	1894	1894	0
445	20250221	134000	25015	1894	1894	1894	1894	0
446	20250221	133900	25015	1894	1894	1894	1894	0
447	20250221	133800	25015	1894	1894	1894	1894	0
448	20250221	133700	25015	1894	1894	1894	1894	0
449	20250221	133600	25015	1894	1894	1894	1894	0
450	20250221	133500	25015	1894	1894	1894	1894	0
451	20250221	133400	25015	1894	1894	1894	1894	0
452	20250221	133300	25015	1894	1894	1894	1894	0
453	20250221	133200	25015	1894	1894	1894	1894	0
454	20250221	133100	25015	1894	1894	1894	1894	0
455	20250221	133000	25015	1894	1894	1894	1894	0
456	20250221	132900	25015	1894	1894	1894	1894	0
457	20250221	132800	25015	1894	1894	1894	1894	0
458	20250221	132700	25015	1894	1894	1894	1894	0
459	20250221	132600	25015	1894	1894	1894	1894	0
460	20250221	132500	25015	1894	1894	1894	1894	0
461	20250221	132400	25015	1894	1894	1894	1894	0
462	20250221	132300	25015	1894	1894	1894	1894	0
463	20250221	132200	25015	1894	1894	1894	1894	0
464	20250221	132100	25015	1894	1894	1894	1894	0
465	20250221	132000	25015	1894	1894	1894	1894	0
466	20250221	131900	25015	1894	1894	1894	1894	0
467	20250221	131800	25015	1894	1894	1894	1894	0
468	20250221	131700	25015	1894	1894	1894	1894	0
469	20250221	131600	25015	1894	1894	1894	1894	0
470	20250221	131500	25015	1894	1894	1894	1894	0
471	20250221	131400	25015	1894	1894	1894	1894	0
472	20250221	131300	25015	1894	1894	1894	1894	0
473	20250221	131200	25015	1894	1894	1894	1894	0
474	20250221	131100	25015	1894	1894	1894	1894	0
475	20250221	131000	25015	1894	1894	1894	1894	0
476	20250221	130900	25015	1894	1894	1894	1894	0
477	20250221	130800	25015	1894	1894	1894	1894	0
478	20250221	130700	25015	1894	1894	1894	1894	0
479	20250221	130600	25015	1894	1894	1894	1894	0
480	20250221	130500	25015	1894	1894	1894	1894	0
481	20250221	130400	25015	1894	1894	1894	1894	0
482	20250221	130300	25015	1894	1894	1894	1894	0
483	20250221	130200	25015	1894	1894	1894	1894	0
484	20250221	130100	25015	1894	1894	1894	1894	0
485	20250221	130000	25015	1894	1894	1894	1894	0
486	20250221	125900	25015	1894	1894	1894	1894	0
487	20250221	125800	25015	1894	1894	1894	1894	0
488	20250221	125700	25015	1894	1894	1894	1894	0
489	20250221	125600	25015	1894	1894	1894	1894	0
490	20250221	125500	25015	1894	1894	1894	1894	0
491	20250221	125400	25015	1894	1894	1894	1894	0
492	20250221	125300	25015	1894	1894	1894	1894	0
493	20250221	125200	25015	1894	1894	1894	1894	0
494	20250221	125100	25015	1894	1894	1894	1894	0
495	20250221	125000	25015	1894	1894	1894	1894	0
496	20250221	124900	25015	1894	1894	1894	1894	0
497	20250221	124800	25015	1894	1894	1894	1894	0
498	20250221	124700	25015	1894	1894	1894	1894	0
499	20250221	124600	25015	1894	1894	1894	1894	0
500	20250221	124500	25015	1894	1894	1894	1894	0
501	20250221	124400	25015	1894	1894	1894	1894	0
502	20250221	124300	25015	1894	1894	1894	1894	0
503	20250221	124200	25015	1894	1894	1894	1894	0
504	20250221	124100	25015	1894	1894	1894	1894	0
505	20250221	124000	25015	1894	1894	1894	1894	0
506	20250221	123900	25015	1894	1894	1894	1894	0
507	20250221	123800	25015	1894	1894	1894	1894	0
508	20250221	123700	25015	1894	1894	1894	1894	0
509	20250221	123600	25015	1894	1894	1894	1894	0
510	20250221	123500	25015	1894	1894	1894	1894	0
511	20250221	123400	25015	1894	1894	1894	1894	0
512	20250221	123300	25015	1894	1894	1894	1894	0
513	20250221	123200	25015	1894	1894	1894	1894	0
514	20250221	123100	25015	1894	1894	1894	1894	0
515	20250221	123000	25015	1894	1894	1894	1894	0
516	20250221	122900	25015	1894	1894	1894	1894	0
517	20250221	122800	25015	1894	1894	1894	1894	0
518	20250221	122700	25015	1894	1894	1894	1894	1
519	20250221	122600	23121	1615	1615	1615	1615	0
520	20250221	122500	23121	1615	1615	1615	1615	0
521	20250221	122400	23121	1615	1615	1615	1615	0
522	20250221	122300	23121	1615	1615	1615	1615	0
523	20250221	122200	23121	1615	1615	1615	1615	0
524	20250221	122100	23121	1615	1615	1615	1615	0
525	20250221	122000	23121	1615	1615	1615	1615	0
526	20250221	121900	23121	1615	1615	1615	1615	0
527	20250221	121800	23121	1615	1615	1615	1615	0
528	20250221	121700	23121	1615	1615	1615	1615	0
529	20250221	121600	23121	1615	1615	1615	1615	0
530	20250221	121500	23121	1615	1615	1615	1615	0
531	20250221	121400	23121	1615	1615	1615	1615	0
532	20250221	121300	23121	1615	1615	1615	1615	0
533	20250221	121200	23121	1615	1615	1615	1615	0
534	20250221	121100	23121	1615	1615	1615	1615	0
535	20250221	121000	23121	1615	1615	1615	1615	0
536	20250221	120900	23121	1615	1615	1615	1615	0
537	20250221	120800	23121	1615	1615	1615	1615	0
538	20250221	120700	23121	1615	1615	1615	1615	0
539	20250221	120600	23121	1615	1615	1615	1615	0
540	20250221	120500	23121	1615	1615	1615	1615	0
541	20250221	120400	23121	1615	1615	1615	1615	0
542	20250221	120300	23121	1615	1615	1615	1615	0
543	20250221	120200	23121	1615	1615	1615	1615	0
544	20250221	120100	23121	1615	1615	1615	1615	0
545	20250221	120000	23121	1615	1615	1615	1615	0
546	20250221	115900	23121	1615	1615	1615	1615	0
547	20250221	115800	23121	1615	1615	1615	1615	0
548	20250221	115700	23121	1615	1615	1615	1615	0
549	20250221	115600	23121	1615	1615	1615	1615	0
550	20250221	115500	23121	1615	1615	1615	1615	0
551	20250221	115400	23121	1615	1615	1615	1615	0
552	20250221	115300	23121	1615	1615	1615	1615	0
553	20250221	115200	23121	1615	1615	1615	1615	0
554	20250221	115100	23121	1615	1615	1615	1615	0
555	20250221	115000	23121	1615	1615	1615	1615	0
556	20250221	114900	23121	1615	1615	1615	1615	0
557	20250221	114800	23121	1615	1615	1615	1615	0
558	20250221	114700	23121	1615	1615	1615	1615	0
559	20250221	114600	23121	1615	1615	1615	1615	0
560	20250221	114500	23121	1615	1615	1615	1615	0
561	20250221	114400	23121	1615	1615	1615	1615	0
562	20250221	114300	23121	1615	1615	1615	1615	0
563	20250221	114200	23121	1615	1615	1615	1615	0
564	20250221	114100	23121	1615	1615	1615	1615	0
565	20250221	114000	23121	1615	1615	1615	1615	0
566	20250221	113900	23121	1615	1615	1615	1615	0
567	20250221	113800	23121	1615	1615	1615	1615	0
568	20250221	113700	23121	1615	1615	1615	1615	0
569	20250221	113600	23121	1615	1615	1615	1615	1
570	20250221	113500	21506	1895	1895	1895	1895	0
571	20250221	113400	21506	1895	1895	1895	1895	1
572	20250221	113300	19611	1611	1611	1611	1611	0
573	20250221	113200	19611	1611	1611	1611	1611	0
574	20250221	113100	19611	1611	1611	1611	1611	0
575	20250221	113000	19611	1611	1611	1611	1611	0
576	20250221	112900	19611	1611	1611	1611	1611	0
577	20250221	112800	19611	1611	1611	1611	1611	0
578	20250221	112700	19611	1611	1611	1611	1611	0
579	20250221	112600	19611	1611	1611	1611	1611	0
580	20250221	112500	19611	1611	1611	1611	1611	0
581	20250221	112400	19611	1611	1611	1611	1611	0
582	20250221	112300	19611	1611	1611	1611	1611	0
583	20250221	112200	19611	1611	1611	1611	1611	0
584	20250221	112100	19611	1611	1611	1611	1611	0
585	20250221	112000	19611	1611	1611	1611	1611	0
586	20250221	111900	19611	1611	1611	1611	1611	0
587	20250221	111800	19611	1611	1611	1611	1611	0
588	20250221	111700	19611	1611	1611	1611	1611	0
589	20250221	111600	19611	1611	1611	1611	1611	0
590	20250221	111500	19611	1611	1611	1611	1611	0
591	20250221	111400	19611	1611	1611	1611	1611	0
592	20250221	111300	19611	1611	1611	1611	1611	0
593	20250221	111200	19611	1611	1611	1611	1611	0
594	20250221	111100	19611	1611	1611	1611	1611	0
595	20250221	111000	19611	1611	1611	1611	1611	0
596	20250221	110900	19611	1611	1611	1611	1611	0
597	20250221	110800	19611	1611	1611	1611	1611	0
598	20250221	110700	19611	1611	1611	1611	1611	0
599	20250221	110600	19611	1611	1611	1611	1611	0
600	20250221	110500	19611	1611	1611	1611	1611	0
601	20250221	110400	19611	1611	1611	1611	1611	0
602	20250221	110300	19611	1611	1611	1611	1611	0
603	20250221	110200	19611	1611	1611	1611	1611	0
604	20250221	110100	19611	1611	1611	1611	1611	0
605	20250221	110000	19611	1611	1611	1611	1611	0
606	20250221	105900	19611	1611	1611	1611	1611	0
607	20250221	105800	19611	1611	1611	1611	1611	0
608	20250221	105700	19611	1611	1611	1611	1611	0
609	20250221	105600	19611	1611	1611	1611	1611	0
610	20250221	105500	19611	1611	1611	1611	1611	0
611	20250221	105400	19611	1611	1611	1611	1611	0
612	20250221	105300	19611	1611	1611	1611	1611	0
613	20250221	105200	19611	1611	1611	1611	1611	0
614	20250221	105100	19611	1611	1611	1611	1611	1
615	20250221	105000	18000	1800	1800	1800	1800	10
616	20250221	104900	0	1651	1651	1651	1651	0
617	20250221	104800	0	1651	1651	1651	1651	0
618	20250221	104700	0	1651	1651	1651	1651	0
619	20250221	104600	0	1651	1651	1651	1651	0
620	20250221	104500	0	1651	1651	1651	1651	0
621	20250221	104400	0	1651	1651	1651	1651	0
622	20250221	104300	0	1651	1651	1651	1651	0
623	20250221	104200	0	1651	1651	1651	1651	0
624	20250221	104100	0	1651	1651	1651	1651	0
625	20250221	104000	0	1651	1651	1651	1651	0
626	20250221	103900	0	1651	1651	1651	1651	0
627	20250221	103800	0	1651	1651	1651	1651	0
628	20250221	103700	0	1651	1651	1651	1651	0
629	20250221	103600	0	1651	1651	1651	1651	0
630	20250221	103500	0	1651	1651	1651	1651	0
631	20250221	103400	0	1651	1651	1651	1651	0
632	20250221	103300	0	1651	1651	1651	1651	0
633	20250221	103200	0	1651	1651	1651	1651	0
634	20250221	103100	0	1651	1651	1651	1651	0
635	20250221	103000	0	1651	1651	1651	1651	0
636	20250221	102900	0	1651	1651	1651	1651	0
637	20250221	102800	0	1651	1651	1651	1651	0
638	20250221	102700	0	1651	1651	1651	1651	0
639	20250221	102600	0	1651	1651	1651	1651	0
640	20250221	102500	0	1651	1651	1651	1651	0
641	20250221	102400	0	1651	1651	1651	1651	0
642	20250221	102300	0	1651	1651	1651	1651	0
643	20250221	102200	0	1651	1651	1651	1651	0
644	20250221	102100	0	1651	1651	1651	1651	0
645	20250221	102000	0	1651	1651	1651	1651	0
646	20250221	101900	0	1651	1651	1651	1651	0
647	20250221	101800	0	1651	1651	1651	1651	0
648	20250221	101700	0	1651	1651	1651	1651	0
649	20250221	101600	0	1651	1651	1651	1651	0
650	20250221	101500	0	1651	1651	1651	1651	0
651	20250221	101400	0	1651	1651	1651	1651	0
652	20250221	101300	0	1651	1651	1651	1651	0
653	20250221	101200	0	1651	1651	1651	1651	0
654	20250221	101100	0	1651	1651	1651	1651	0
655	20250221	101000	0	1651	1651	1651	1651	0
656	20250221	100900	0	1651	1651	1651	1651	0
657	20250221	100800	0	1651	1651	1651	1651	0
658	20250221	100700	0	1651	1651	1651	1651	0
659	20250221	100600	0	1651	1651	1651	1651	0
660	20250221	100500	0	1651	1651	1651	1651	0
661	20250221	100400	0	1651	1651	1651	1651	0
662	20250221	100300	0	1651	1651	1651	1651	0
663	20250221	100200	0	1651	1651	1651	1651	0
664	20250221	100100	0	1651	1651	1651	1651	0
665	20250221	100000	0	1651	1651	1651	1651	0
666	20250221	095900	0	1651	1651	1651	1651	0
667	20250221	095800	0	1651	1651	1651	1651	0
668	20250221	095700	0	1651	1651	1651	1651	0
669	20250221	095600	0	1651	1651	1651	1651	0
670	20250221	095500	0	1651	1651	1651	1651	0
671	20250221	095400	0	1651	1651	1651	1651	0
672	20250221	095300	0	1651	1651	1651	1651	0
673	20250221	095200	0	1651	1651	1651	1651	0
674	20250221	095100	0	1651	1651	1651	1651	0
675	20250221	095000	0	1651	1651	1651	1651	0
676	20250221	094900	0	1651	1651	1651	1651	0
677	20250221	094800	0	1651	1651	1651	1651	0
678	20250221	094700	0	1651	1651	1651	1651	0
679	20250221	094600	0	1651	1651	1651	1651	0
680	20250221	094500	0	1651	1651	1651	1651	0
681	20250221	094400	0	1651	1651	1651	1651	0
682	20250221	094300	0	1651	1651	1651	1651	0
683	20250221	094200	0	1651	1651	1651	1651	0
684	20250221	094100	0	1651	1651	1651	1651	0
685	20250221	094000	0	1651	1651	1651	1651	0
686	20250221	093900	0	1651	1651	1651	1651	0
687	20250221	093800	0	1651	1651	1651	1651	0
688	20250221	093700	0	1651	1651	1651	1651	0
689	20250221	093600	0	1651	1651	1651	1651	0
690	20250221	093500	0	1651	1651	1651	1651	0
691	20250221	093400	0	1651	1651	1651	1651	0
692	20250221	093300	0	1651	1651	1651	1651	0
693	20250221	093200	0	1651	1651	1651	1651	0
694	20250221	093100	0	1651	1651	1651	1651	0
695	20250221	093000	0	1651	1651	1651	1651	0
696	20250221	092900	0	1651	1651	1651	1651	0
697	20250221	092800	0	1651	1651	1651	1651	0
698	20250221	092700	0	1651	1651	1651	1651	0
699	20250221	092600	0	1651	1651	1651	1651	0
700	20250221	092500	0	1651	1651	1651	1651	0
701	20250221	092400	0	1651	1651	1651	1651	0
702	20250221	092300	0	1651	1651	1651	1651	0
703	20250221	092200	0	1651	1651	1651	1651	0
704	20250221	092100	0	1651	1651	1651	1651	0
705	20250221	092000	0	1651	1651	1651	1651	0
706	20250221	091900	0	1651	1651	1651	1651	0
707	20250221	091800	0	1651	1651	1651	1651	0
708	20250221	091700	0	1651	1651	1651	1651	0
709	20250221	091600	0	1651	1651	1651	1651	0
710	20250221	091500	0	1651	1651	1651	1651	0
711	20250221	091400	0	1651	1651	1651	1651	0
712	20250221	091300	0	1651	1651	1651	1651	0
713	20250221	091200	0	1651	1651	1651	1651	0
714	20250221	091100	0	1651	1651	1651	1651	0
715	20250221	091000	0	1651	1651	1651	1651	0
716	20250221	090900	0	1651	1651	1651	1651	0
717	20250221	090800	0	1651	1651	1651	1651	0
718	20250221	090700	0	1651	1651	1651	1651	0
719	20250221	090600	0	1651	1651	1651	1651	0
720	20250221	090500	0	1651	1651	1651	1651	0
721	20250221	090400	0	1651	1651	1651	1651	0
722	20250221	090300	0	1651	1651	1651	1651	0
723	20250221	090200	0	1651	1651	1651	1651	0
724	20250221	090100	0	1651	1651	1651	1651	0
725	20250221	090000	0	1651	1651	1651	1651	0