KissMeData/112190/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	201700	1596912	1289	1289	1289	1289	1
3	20250213	201600	1596912	1289	1289	1289	1289	0
4	20250213	201500	1596912	1289	1289	1289	1289	0
5	20250213	201400	1596912	1289	1289	1289	1289	0
6	20250213	201300	1596912	1289	1289	1289	1289	0
7	20250213	201200	1596912	1289	1289	1289	1289	0
8	20250213	201100	1596912	1289	1289	1289	1289	0
9	20250213	201000	1596912	1289	1289	1289	1289	0
10	20250213	200900	1596912	1289	1289	1289	1289	0
11	20250213	200800	1596912	1289	1289	1289	1289	0
12	20250213	200700	1596912	1289	1289	1289	1289	0
13	20250213	200600	1596912	1289	1289	1289	1289	0
14	20250213	200500	1596912	1289	1289	1289	1289	0
15	20250213	200400	1596912	1289	1289	1289	1289	0
16	20250213	200300	1596912	1289	1289	1289	1289	0
17	20250213	200200	1596912	1289	1289	1289	1289	0
18	20250213	200100	1596912	1289	1289	1289	1289	0
19	20250213	200000	1596912	1289	1289	1289	1289	0
20	20250213	195900	1596912	1289	1289	1289	1289	0
21	20250213	195800	1596912	1289	1289	1289	1289	0
22	20250213	195700	1596912	1289	1289	1289	1289	0
23	20250213	195600	1596912	1289	1289	1289	1289	0
24	20250213	195500	1596912	1289	1289	1289	1289	0
25	20250213	195400	1596912	1289	1289	1289	1289	0
26	20250213	195300	1596912	1289	1289	1289	1289	0
27	20250213	195200	1596912	1289	1289	1289	1289	0
28	20250213	195100	1596912	1289	1289	1289	1289	0
29	20250213	195000	1596912	1289	1289	1289	1289	0
30	20250213	194900	1596912	1289	1289	1289	1289	0
31	20250213	194800	1596912	1289	1289	1289	1289	0
32	20250213	194700	1596912	1289	1289	1289	1289	1
33	20250213	194600	1596912	1289	1289	1289	1289	0
34	20250213	194500	1596912	1289	1289	1289	1289	0
35	20250213	194400	1596912	1289	1289	1289	1289	0
36	20250213	194300	1596912	1289	1289	1289	1289	0
37	20250213	194200	1596912	1289	1289	1289	1289	0
38	20250213	194100	1596912	1289	1289	1289	1289	0
39	20250213	194000	1596912	1289	1289	1289	1289	0
40	20250213	193900	1596912	1289	1289	1289	1289	0
41	20250213	193800	1596912	1289	1289	1289	1289	0
42	20250213	193700	1596912	1289	1289	1289	1289	0
43	20250213	193600	1596912	1289	1289	1289	1289	0
44	20250213	193500	1596912	1289	1289	1289	1289	0
45	20250213	193400	1596912	1289	1289	1289	1289	0
46	20250213	193300	1596912	1289	1289	1289	1289	0
47	20250213	193200	1596912	1289	1289	1289	1289	0
48	20250213	193100	1596912	1289	1289	1289	1289	0
49	20250213	193000	1596912	1289	1289	1289	1289	0
50	20250213	192900	1596912	1289	1289	1289	1289	0
51	20250213	192800	1596912	1289	1289	1289	1289	0
52	20250213	192700	1596912	1289	1289	1289	1289	0
53	20250213	192600	1596912	1289	1289	1289	1289	0
54	20250213	192500	1596912	1289	1289	1289	1289	0
55	20250213	192400	1596912	1289	1289	1289	1289	0
56	20250213	192300	1596912	1289	1289	1289	1289	0
57	20250213	192200	1596912	1289	1289	1289	1289	0
58	20250213	192100	1596912	1289	1289	1289	1289	0
59	20250213	192000	1596912	1289	1289	1289	1289	0
60	20250213	191900	1596912	1289	1289	1289	1289	0
61	20250213	191800	1596912	1289	1289	1289	1289	0
62	20250213	191700	1596912	1289	1289	1289	1289	1
63	20250213	191600	1596912	1289	1289	1289	1289	0
64	20250213	191500	1596912	1289	1289	1289	1289	0
65	20250213	191400	1596912	1289	1289	1289	1289	0
66	20250213	191300	1596912	1289	1289	1289	1289	0
67	20250213	191200	1596912	1289	1289	1289	1289	0
68	20250213	191100	1596912	1289	1289	1289	1289	0
69	20250213	191000	1596912	1289	1289	1289	1289	0
70	20250213	190900	1596912	1289	1289	1289	1289	0
71	20250213	190800	1596912	1289	1289	1289	1289	0
72	20250213	190700	1596912	1289	1289	1289	1289	0
73	20250213	190600	1596912	1289	1289	1289	1289	0
74	20250213	190500	1596912	1289	1289	1289	1289	0
75	20250213	190400	1596912	1289	1289	1289	1289	0
76	20250213	190300	1596912	1289	1289	1289	1289	0
77	20250213	190200	1596912	1289	1289	1289	1289	0
78	20250213	190100	1596912	1289	1289	1289	1289	0
79	20250213	190000	1596912	1289	1289	1289	1289	0
80	20250213	185900	1596912	1289	1289	1289	1289	0
81	20250213	185800	1596912	1289	1289	1289	1289	0
82	20250213	185700	1596912	1289	1289	1289	1289	0
83	20250213	185600	1596912	1289	1289	1289	1289	0
84	20250213	185500	1596912	1289	1289	1289	1289	0
85	20250213	185400	1596912	1289	1289	1289	1289	0
86	20250213	185300	1596912	1289	1289	1289	1289	0
87	20250213	185200	1596912	1289	1289	1289	1289	0
88	20250213	185100	1596912	1289	1289	1289	1289	0
89	20250213	185000	1596912	1289	1289	1289	1289	0
90	20250213	184900	1596912	1289	1289	1289	1289	0
91	20250213	184800	1596912	1289	1289	1289	1289	0
92	20250213	184700	1596912	1289	1289	1289	1289	1
93	20250213	184600	1596912	1289	1289	1289	1289	0
94	20250213	184500	1596912	1289	1289	1289	1289	0
95	20250213	184400	1596912	1289	1289	1289	1289	0
96	20250213	184300	1596912	1289	1289	1289	1289	0
97	20250213	184200	1596912	1289	1289	1289	1289	0
98	20250213	184100	1596912	1289	1289	1289	1289	0
99	20250213	184000	1596912	1289	1289	1289	1289	0
100	20250213	183900	1596912	1289	1289	1289	1289	0
101	20250213	183800	1596912	1289	1289	1289	1289	0
102	20250213	183700	1596912	1289	1289	1289	1289	0
103	20250213	183600	1596912	1289	1289	1289	1289	0
104	20250213	183500	1596912	1289	1289	1289	1289	0
105	20250213	183400	1596912	1289	1289	1289	1289	0
106	20250213	183300	1596912	1289	1289	1289	1289	0
107	20250213	183200	1596912	1289	1289	1289	1289	0
108	20250213	183100	1596912	1289	1289	1289	1289	0
109	20250213	183000	1596912	1289	1289	1289	1289	0
110	20250213	182900	1596912	1289	1289	1289	1289	0
111	20250213	182800	1596912	1289	1289	1289	1289	0
112	20250213	182700	1596912	1289	1289	1289	1289	0
113	20250213	182600	1596912	1289	1289	1289	1289	0
114	20250213	182500	1596912	1289	1289	1289	1289	0
115	20250213	182400	1596912	1289	1289	1289	1289	0
116	20250213	182300	1596912	1289	1289	1289	1289	0
117	20250213	182200	1596912	1289	1289	1289	1289	0
118	20250213	182100	1596912	1289	1289	1289	1289	0
119	20250213	182000	1596912	1289	1289	1289	1289	0
120	20250213	181900	1596912	1289	1289	1289	1289	0
121	20250213	181800	1596912	1289	1289	1289	1289	0
122	20250213	181700	1596912	1289	1289	1289	1289	1
123	20250213	181600	1596912	1289	1289	1289	1289	0
124	20250213	181500	1596912	1289	1289	1289	1289	0
125	20250213	181400	1596912	1289	1289	1289	1289	0
126	20250213	181300	1596912	1289	1289	1289	1289	0
127	20250213	181200	1596912	1289	1289	1289	1289	0
128	20250213	181100	1596912	1289	1289	1289	1289	0
129	20250213	181000	1596912	1289	1289	1289	1289	0
130	20250213	180900	1596912	1289	1289	1289	1289	0
131	20250213	180800	1596912	1289	1289	1289	1289	0
132	20250213	180700	1596912	1289	1289	1289	1289	0
133	20250213	180600	1596912	1289	1289	1289	1289	0
134	20250213	180500	1596912	1289	1289	1289	1289	0
135	20250213	180400	1596912	1289	1289	1289	1289	0
136	20250213	180300	1596912	1289	1289	1289	1289	0
137	20250213	180200	1596912	1289	1289	1289	1289	0
138	20250213	180100	1596912	1289	1289	1289	1289	0
139	20250213	180000	1596912	1289	1289	1289	1289	0
140	20250213	175900	1596912	1289	1289	1289	1289	0
141	20250213	175800	1596912	1289	1289	1289	1289	0
142	20250213	175700	1596912	1289	1289	1289	1289	0
143	20250213	175600	1596912	1289	1289	1289	1289	0
144	20250213	175500	1596912	1289	1289	1289	1289	0
145	20250213	175400	1596912	1289	1289	1289	1289	0
146	20250213	175300	1596912	1289	1289	1289	1289	0
147	20250213	175200	1596912	1289	1289	1289	1289	0
148	20250213	175100	1596912	1289	1289	1289	1289	0
149	20250213	175000	1596912	1289	1289	1289	1289	0
150	20250213	174900	1596912	1289	1289	1289	1289	0
151	20250213	174800	1596912	1289	1289	1289	1289	0
152	20250213	174700	1596912	1289	1289	1289	1289	1
153	20250213	174600	1596912	1289	1289	1289	1289	0
154	20250213	174500	1596912	1289	1289	1289	1289	0
155	20250213	174400	1596912	1289	1289	1289	1289	0
156	20250213	174300	1596912	1289	1289	1289	1289	0
157	20250213	174200	1596912	1289	1289	1289	1289	0
158	20250213	174100	1596912	1289	1289	1289	1289	0
159	20250213	174000	1596912	1289	1289	1289	1289	0
160	20250213	173900	1596912	1289	1289	1289	1289	0
161	20250213	173800	1596912	1289	1289	1289	1289	0
162	20250213	173700	1596912	1289	1289	1289	1289	0
163	20250213	173600	1596912	1289	1289	1289	1289	0
164	20250213	173500	1596912	1289	1289	1289	1289	0
165	20250213	173400	1596912	1289	1289	1289	1289	0
166	20250213	173300	1596912	1289	1289	1289	1289	0
167	20250213	173200	1596912	1289	1289	1289	1289	0
168	20250213	173100	1596912	1289	1289	1289	1289	0
169	20250213	173000	1596912	1289	1289	1289	1289	0
170	20250213	172900	1596912	1289	1289	1289	1289	0
171	20250213	172800	1596912	1289	1289	1289	1289	0
172	20250213	172700	1596912	1289	1289	1289	1289	0
173	20250213	172600	1596912	1289	1289	1289	1289	0
174	20250213	172500	1596912	1289	1289	1289	1289	0
175	20250213	172400	1596912	1289	1289	1289	1289	0
176	20250213	172300	1596912	1289	1289	1289	1289	0
177	20250213	172200	1596912	1289	1289	1289	1289	0
178	20250213	172100	1596912	1289	1289	1289	1289	0
179	20250213	172000	1596912	1289	1289	1289	1289	0
180	20250213	171900	1596912	1289	1289	1289	1289	0
181	20250213	171800	1596912	1289	1289	1289	1289	0
182	20250213	171700	1596912	1289	1289	1289	1289	1
183	20250213	171600	1596912	1289	1289	1289	1289	0
184	20250213	171500	1596912	1289	1289	1289	1289	0
185	20250213	171400	1596912	1289	1289	1289	1289	0
186	20250213	171300	1596912	1289	1289	1289	1289	0
187	20250213	171200	1596912	1289	1289	1289	1289	0
188	20250213	171100	1596912	1289	1289	1289	1289	0
189	20250213	171000	1596912	1289	1289	1289	1289	0
190	20250213	170900	1596912	1289	1289	1289	1289	0
191	20250213	170800	1596912	1289	1289	1289	1289	0
192	20250213	170700	1596912	1289	1289	1289	1289	0
193	20250213	170600	1596912	1289	1289	1289	1289	0
194	20250213	170500	1596912	1289	1289	1289	1289	0
195	20250213	170400	1596912	1289	1289	1289	1289	0
196	20250213	170300	1596912	1289	1289	1289	1289	0
197	20250213	170200	1596912	1289	1289	1289	1289	0
198	20250213	170100	1596912	1289	1289	1289	1289	0
199	20250213	170000	1596912	1289	1289	1289	1289	0
200	20250213	165900	1596912	1289	1289	1289	1289	0
201	20250213	165800	1596912	1289	1289	1289	1289	0
202	20250213	165700	1596912	1289	1289	1289	1289	0
203	20250213	165600	1596912	1289	1289	1289	1289	0
204	20250213	165500	1596912	1289	1289	1289	1289	0
205	20250213	165400	1596912	1289	1289	1289	1289	0
206	20250213	165300	1596912	1289	1289	1289	1289	0
207	20250213	165200	1596912	1289	1289	1289	1289	0
208	20250213	165100	1596912	1289	1289	1289	1289	0
209	20250213	165000	1596912	1289	1289	1289	1289	0
210	20250213	164900	1596912	1289	1289	1289	1289	0
211	20250213	164800	1596912	1289	1289	1289	1289	0
212	20250213	164700	1596912	1289	1289	1289	1289	1
213	20250213	164600	1596912	1289	1289	1289	1289	0
214	20250213	164500	1596912	1289	1289	1289	1289	0
215	20250213	164400	1596912	1289	1289	1289	1289	0
216	20250213	164300	1596912	1289	1289	1289	1289	0
217	20250213	164200	1596912	1289	1289	1289	1289	0
218	20250213	164100	1596912	1289	1289	1289	1289	0
219	20250213	164000	1596912	1289	1289	1289	1289	0
220	20250213	163900	1596912	1289	1289	1289	1289	0
221	20250213	163800	1596912	1289	1289	1289	1289	0
222	20250213	163700	1596912	1289	1289	1289	1289	0
223	20250213	163600	1596912	1289	1289	1289	1289	0
224	20250213	163500	1596912	1289	1289	1289	1289	0
225	20250213	163400	1596912	1289	1289	1289	1289	0
226	20250213	163300	1596912	1289	1289	1289	1289	0
227	20250213	163200	1596912	1289	1289	1289	1289	0
228	20250213	163100	1596912	1289	1289	1289	1289	0
229	20250213	163000	1596912	1289	1289	1289	1289	0
230	20250213	162900	1596912	1289	1289	1289	1289	0
231	20250213	162800	1596912	1289	1289	1289	1289	0
232	20250213	162700	1596912	1289	1289	1289	1289	0
233	20250213	162600	1596912	1289	1289	1289	1289	0
234	20250213	162500	1596912	1289	1289	1289	1289	0
235	20250213	162400	1596912	1289	1289	1289	1289	0
236	20250213	162300	1596912	1289	1289	1289	1289	0
237	20250213	162200	1596912	1289	1289	1289	1289	0
238	20250213	162100	1596912	1289	1289	1289	1289	0
239	20250213	162000	1596912	1289	1289	1289	1289	0
240	20250213	161900	1596912	1289	1289	1289	1289	0
241	20250213	161800	1596912	1289	1289	1289	1289	0
242	20250213	161700	1596912	1289	1289	1289	1289	1
243	20250213	161600	1596912	1289	1289	1289	1289	0
244	20250213	161500	1596912	1289	1289	1289	1289	0
245	20250213	161400	1596912	1289	1289	1289	1289	0
246	20250213	161300	1596912	1289	1289	1289	1289	0
247	20250213	161200	1596912	1289	1289	1289	1289	0
248	20250213	161100	1596912	1289	1289	1289	1289	0
249	20250213	161000	1596912	1289	1289	1289	1289	0
250	20250213	160900	1596912	1289	1289	1289	1289	0
251	20250213	160800	1596912	1289	1289	1289	1289	0
252	20250213	160700	1596912	1289	1289	1289	1289	0
253	20250213	160600	1596912	1289	1289	1289	1289	0
254	20250213	160500	1596912	1289	1289	1289	1289	0
255	20250213	160400	1596912	1289	1289	1289	1289	0
256	20250213	160300	1596912	1289	1289	1289	1289	0
257	20250213	160200	1596912	1289	1289	1289	1289	0
258	20250213	160100	1596912	1289	1289	1289	1289	0
259	20250213	160000	1596912	1289	1289	1289	1289	0
260	20250213	155900	1596912	1289	1289	1289	1289	0
261	20250213	155800	1596912	1289	1289	1289	1289	0
262	20250213	155700	1596912	1289	1289	1289	1289	0
263	20250213	155600	1596912	1289	1289	1289	1289	0
264	20250213	155500	1596912	1289	1289	1289	1289	0
265	20250213	155400	1596912	1289	1289	1289	1289	0
266	20250213	155300	1596912	1289	1289	1289	1289	0
267	20250213	155200	1596912	1289	1289	1289	1289	0
268	20250213	155100	1596912	1289	1289	1289	1289	0
269	20250213	155000	1596912	1289	1289	1289	1289	0
270	20250213	154900	1596912	1289	1289	1289	1289	0
271	20250213	154800	1596912	1289	1289	1289	1289	0
272	20250213	154700	1596912	1289	1289	1289	1289	1
273	20250213	154600	1596912	1289	1289	1289	1289	0
274	20250213	154500	1596912	1289	1289	1289	1289	0
275	20250213	154400	1596912	1289	1289	1289	1289	0
276	20250213	154300	1596912	1289	1289	1289	1289	0
277	20250213	154200	1596912	1289	1289	1289	1289	0
278	20250213	154100	1596912	1289	1289	1289	1289	0
279	20250213	154000	1596912	1289	1289	1289	1289	0
280	20250213	153900	1596912	1289	1289	1289	1289	0
281	20250213	153800	1596912	1289	1289	1289	1289	0
282	20250213	153700	1596912	1289	1289	1289	1289	0
283	20250213	153600	1596912	1289	1289	1289	1289	0
284	20250213	153500	1596912	1289	1289	1289	1289	0
285	20250213	153400	1596912	1289	1289	1289	1289	0
286	20250213	153300	1596912	1289	1289	1289	1289	0
287	20250213	153200	1596912	1289	1289	1289	1289	0
288	20250213	153100	1596912	1289	1289	1289	1289	0
289	20250213	153000	1596912	1289	1289	1289	1289	0
290	20250213	152900	1596912	1289	1289	1289	1289	0
291	20250213	152800	1596912	1289	1289	1289	1289	0
292	20250213	152700	1596912	1289	1289	1289	1289	0
293	20250213	152600	1596912	1289	1289	1289	1289	0
294	20250213	152500	1596912	1289	1289	1289	1289	0
295	20250213	152400	1596912	1289	1289	1289	1289	0
296	20250213	152300	1596912	1289	1289	1289	1289	0
297	20250213	152200	1596912	1289	1289	1289	1289	0
298	20250213	152100	1596912	1289	1289	1289	1289	0
299	20250213	152000	1596912	1289	1289	1289	1289	0
300	20250213	151900	1596912	1289	1289	1289	1289	0
301	20250213	151800	1596912	1289	1289	1289	1289	0
302	20250213	151700	1596912	1289	1289	1289	1289	0
303	20250213	151600	1596912	1289	1289	1289	1289	0
304	20250213	151500	1596912	1289	1289	1289	1289	0
305	20250213	151400	1596912	1289	1289	1289	1289	0
306	20250213	151300	1596912	1289	1289	1289	1289	0
307	20250213	151200	1596912	1289	1289	1289	1289	0
308	20250213	151100	1596912	1289	1289	1289	1289	0
309	20250213	151000	1596912	1289	1289	1289	1289	0
310	20250213	150900	1596912	1289	1289	1289	1289	0
311	20250213	150800	1596912	1289	1289	1289	1289	0
312	20250213	150700	1596912	1289	1289	1289	1289	0
313	20250213	150600	1596912	1289	1289	1289	1289	0
314	20250213	150500	1596912	1289	1289	1289	1289	0
315	20250213	150400	1596912	1289	1289	1289	1289	0
316	20250213	150300	1596912	1289	1289	1289	1289	1
317	20250213	150200	1595623	1122	1122	1122	1122	0
318	20250213	150100	1595623	1122	1122	1122	1122	0
319	20250213	150000	1595623	1122	1122	1122	1122	0
320	20250213	145900	1595623	1122	1122	1122	1122	0
321	20250213	145800	1595623	1122	1122	1122	1122	0
322	20250213	145700	1595623	1122	1122	1122	1122	1
323	20250213	145600	1594501	1289	1289	1289	1289	0
324	20250213	145500	1594501	1289	1289	1289	1289	0
325	20250213	145400	1594501	1289	1289	1289	1289	0
326	20250213	145300	1594501	1289	1289	1289	1289	0
327	20250213	145200	1594501	1289	1289	1289	1289	0
328	20250213	145100	1594501	1289	1289	1289	1289	0
329	20250213	145000	1594501	1289	1289	1289	1289	0
330	20250213	144900	1594501	1289	1289	1289	1289	0
331	20250213	144800	1594501	1289	1289	1289	1289	0
332	20250213	144700	1594501	1289	1289	1289	1289	1
333	20250213	144600	1593212	1122	1122	1122	1122	0
334	20250213	144500	1593212	1122	1122	1122	1122	0
335	20250213	144400	1593212	1122	1122	1122	1122	0
336	20250213	144300	1593212	1122	1122	1122	1122	0
337	20250213	144200	1593212	1122	1122	1122	1122	0
338	20250213	144100	1593212	1122	1122	1122	1122	0
339	20250213	144000	1593212	1122	1122	1122	1122	0
340	20250213	143900	1593212	1122	1122	1122	1122	0
341	20250213	143800	1593212	1122	1122	1122	1122	0
342	20250213	143700	1593212	1122	1122	1122	1122	0
343	20250213	143600	1593212	1122	1122	1122	1122	0
344	20250213	143500	1593212	1122	1122	1122	1122	0
345	20250213	143400	1593212	1122	1122	1122	1122	0
346	20250213	143300	1593212	1122	1122	1122	1122	0
347	20250213	143200	1593212	1122	1122	1122	1122	0
348	20250213	143100	1593212	1122	1122	1122	1122	1
349	20250213	143000	1592090	1295	1295	1295	1295	0
350	20250213	142900	1592090	1295	1295	1295	1295	0
351	20250213	142800	1592090	1295	1295	1295	1295	0
352	20250213	142700	1592090	1295	1295	1295	1295	0
353	20250213	142600	1592090	1295	1295	1295	1295	0
354	20250213	142500	1592090	1295	1295	1295	1295	0
355	20250213	142400	1592090	1295	1295	1295	1295	0
356	20250213	142300	1592090	1295	1295	1295	1295	0
357	20250213	142200	1592090	1295	1295	1295	1295	0
358	20250213	142100	1592090	1295	1295	1295	1295	0
359	20250213	142000	1592090	1295	1295	1295	1295	0
360	20250213	141900	1592090	1295	1295	1295	1295	0
361	20250213	141800	1592090	1295	1295	1295	1295	0
362	20250213	141700	1592090	1295	1295	1295	1295	0
363	20250213	141600	1592090	1295	1295	1295	1295	0
364	20250213	141500	1592090	1295	1295	1295	1295	0
365	20250213	141400	1592090	1295	1295	1295	1295	0
366	20250213	141300	1592090	1295	1295	1295	1295	0
367	20250213	141200	1592090	1295	1295	1295	1295	0
368	20250213	141100	1592090	1295	1295	1295	1295	0
369	20250213	141000	1592090	1295	1295	1295	1295	0
370	20250213	140900	1592090	1295	1295	1295	1295	0
371	20250213	140800	1592090	1295	1295	1295	1295	0
372	20250213	140700	1592090	1295	1295	1295	1295	0
373	20250213	140600	1592090	1295	1295	1295	1295	0
374	20250213	140500	1592090	1295	1295	1295	1295	0
375	20250213	140400	1592090	1295	1295	1295	1295	0
376	20250213	140300	1592090	1295	1295	1295	1295	0
377	20250213	140200	1592090	1295	1295	1295	1295	0
378	20250213	140100	1592090	1295	1295	1295	1295	0
379	20250213	140000	1592090	1295	1295	1295	1295	0
380	20250213	135900	1592090	1295	1295	1295	1295	0
381	20250213	135800	1592090	1295	1295	1295	1295	0
382	20250213	135700	1592090	1295	1295	1295	1295	0
383	20250213	135600	1592090	1295	1295	1295	1295	0
384	20250213	135500	1592090	1295	1295	1295	1295	0
385	20250213	135400	1592090	1295	1295	1295	1295	0
386	20250213	135300	1592090	1295	1295	1295	1295	0
387	20250213	135200	1592090	1295	1295	1295	1295	0
388	20250213	135100	1592090	1295	1295	1295	1295	0
389	20250213	135000	1592090	1295	1295	1295	1295	0
390	20250213	134900	1592090	1295	1295	1295	1295	0
391	20250213	134800	1592090	1295	1295	1295	1295	0
392	20250213	134700	1592090	1295	1295	1295	1295	0
393	20250213	134600	1592090	1295	1295	1295	1295	0
394	20250213	134500	1592090	1295	1295	1295	1295	0
395	20250213	134400	1592090	1295	1295	1295	1295	0
396	20250213	134300	1592090	1295	1295	1295	1295	0
397	20250213	134200	1592090	1295	1295	1295	1295	0
398	20250213	134100	1592090	1295	1295	1295	1295	0
399	20250213	134000	1592090	1295	1295	1295	1295	0
400	20250213	133900	1592090	1295	1295	1295	1295	0
401	20250213	133800	1592090	1295	1295	1295	1295	0
402	20250213	133700	1592090	1295	1295	1295	1295	0
403	20250213	133600	1592090	1295	1295	1295	1295	0
404	20250213	133500	1592090	1295	1295	1295	1295	0
405	20250213	133400	1592090	1295	1295	1295	1295	0
406	20250213	133300	1592090	1295	1295	1295	1295	0
407	20250213	133200	1592090	1295	1295	1295	1295	0
408	20250213	133100	1592090	1295	1295	1295	1295	0
409	20250213	133000	1592090	1295	1295	1295	1295	0
410	20250213	132900	1592090	1295	1295	1295	1295	0
411	20250213	132800	1592090	1295	1295	1295	1295	0
412	20250213	132700	1592090	1295	1295	1295	1295	0
413	20250213	132600	1592090	1295	1295	1295	1295	0
414	20250213	132500	1592090	1295	1295	1295	1295	0
415	20250213	132400	1592090	1295	1295	1295	1295	0
416	20250213	132300	1592090	1295	1295	1295	1295	0
417	20250213	132200	1592090	1295	1295	1295	1295	0
418	20250213	132100	1592090	1295	1295	1295	1295	0
419	20250213	132000	1592090	1295	1295	1295	1295	0
420	20250213	131900	1592090	1295	1295	1295	1295	0
421	20250213	131800	1592090	1295	1295	1295	1295	0
422	20250213	131700	1592090	1295	1295	1295	1295	0
423	20250213	131600	1592090	1295	1295	1295	1295	0
424	20250213	131500	1592090	1295	1295	1295	1295	0
425	20250213	131400	1592090	1295	1295	1295	1295	0
426	20250213	131300	1592090	1295	1295	1295	1295	0
427	20250213	131200	1592090	1295	1295	1295	1295	0
428	20250213	131100	1592090	1295	1295	1295	1295	0
429	20250213	131000	1592090	1295	1295	1295	1295	0
430	20250213	130900	1592090	1295	1295	1295	1295	0
431	20250213	130800	1592090	1295	1295	1295	1295	0
432	20250213	130700	1592090	1295	1295	1295	1295	0
433	20250213	130600	1592090	1295	1295	1295	1295	0
434	20250213	130500	1592090	1295	1295	1295	1295	1
435	20250213	130400	1590795	1200	1200	1200	1200	0
436	20250213	130300	1590795	1200	1200	1200	1200	0
437	20250213	130200	1590795	1200	1200	1200	1200	0
438	20250213	130100	1590795	1200	1200	1200	1200	0
439	20250213	130000	1590795	1200	1200	1200	1200	0
440	20250213	125900	1590795	1200	1200	1200	1200	0
441	20250213	125800	1590795	1200	1200	1200	1200	0
442	20250213	125700	1590795	1200	1200	1200	1200	0
443	20250213	125600	1590795	1200	1200	1200	1200	64
444	20250213	125500	1513995	1200	1200	1200	1200	0
445	20250213	125400	1513995	1200	1200	1200	1200	0
446	20250213	125300	1513995	1200	1200	1200	1200	0
447	20250213	125200	1513995	1200	1200	1200	1200	0
448	20250213	125100	1513995	1200	1200	1200	1200	0
449	20250213	125000	1513995	1200	1200	1200	1200	0
450	20250213	124900	1513995	1200	1200	1200	1200	0
451	20250213	124800	1513995	1200	1200	1200	1200	0
452	20250213	124700	1513995	1200	1200	1200	1200	0
453	20250213	124600	1513995	1200	1200	1200	1200	0
454	20250213	124500	1513995	1200	1200	1200	1200	0
455	20250213	124400	1513995	1200	1200	1200	1200	1
456	20250213	124300	1512795	1319	1319	1319	1319	1
457	20250213	124200	1511476	1206	1206	1206	1206	0
458	20250213	124100	1511476	1206	1206	1206	1206	0
459	20250213	124000	1511476	1206	1206	1206	1206	0
460	20250213	123900	1511476	1206	1206	1206	1206	0
461	20250213	123800	1511476	1206	1206	1206	1206	0
462	20250213	123700	1511476	1206	1206	1206	1206	0
463	20250213	123600	1511476	1206	1206	1206	1206	0
464	20250213	123500	1511476	1206	1206	1206	1206	0
465	20250213	123400	1511476	1206	1206	1206	1206	0
466	20250213	123300	1511476	1206	1206	1206	1206	0
467	20250213	123200	1511476	1206	1206	1206	1206	1
468	20250213	123100	1510270	1320	1320	1320	1320	0
469	20250213	123000	1510270	1320	1320	1320	1320	1
470	20250213	122900	1508950	1206	1206	1206	1206	0
471	20250213	122800	1508950	1206	1206	1206	1206	0
472	20250213	122700	1508950	1206	1206	1206	1206	0
473	20250213	122600	1508950	1206	1206	1206	1206	0
474	20250213	122500	1508950	1206	1206	1206	1206	0
475	20250213	122400	1508950	1206	1206	1206	1206	0
476	20250213	122300	1508950	1206	1206	1206	1206	0
477	20250213	122200	1508950	1206	1206	1206	1206	0
478	20250213	122100	1508950	1206	1206	1206	1206	0
479	20250213	122000	1508950	1206	1206	1206	1206	0
480	20250213	121900	1508950	1206	1206	1206	1206	0
481	20250213	121800	1508950	1206	1206	1206	1206	0
482	20250213	121700	1508950	1206	1206	1206	1206	0
483	20250213	121600	1508950	1206	1206	1206	1206	0
484	20250213	121500	1508950	1206	1206	1206	1206	0
485	20250213	121400	1508950	1206	1206	1206	1206	1
486	20250213	121300	1507744	1339	1339	1339	1339	0
487	20250213	121200	1507744	1339	1339	1339	1339	0
488	20250213	121100	1507744	1339	1339	1339	1339	0
489	20250213	121000	1507744	1339	1339	1339	1339	0
490	20250213	120900	1507744	1339	1339	1339	1339	0
491	20250213	120800	1507744	1339	1339	1339	1339	0
492	20250213	120700	1507744	1339	1339	1339	1339	0
493	20250213	120600	1507744	1339	1339	1339	1339	0
494	20250213	120500	1507744	1339	1339	1339	1339	0
495	20250213	120400	1507744	1339	1339	1339	1339	0
496	20250213	120300	1507744	1339	1339	1339	1339	0
497	20250213	120200	1507744	1339	1339	1339	1339	0
498	20250213	120100	1507744	1339	1339	1339	1339	0
499	20250213	120000	1507744	1339	1339	1339	1339	0
500	20250213	115900	1507744	1339	1339	1339	1339	0
501	20250213	115800	1507744	1339	1339	1339	1339	0
502	20250213	115700	1507744	1339	1339	1339	1339	0
503	20250213	115600	1507744	1339	1339	1339	1339	0
504	20250213	115500	1507744	1339	1339	1339	1339	0
505	20250213	115400	1507744	1339	1339	1339	1339	0
506	20250213	115300	1507744	1339	1339	1339	1339	0
507	20250213	115200	1507744	1339	1339	1339	1339	0
508	20250213	115100	1507744	1339	1339	1339	1339	0
509	20250213	115000	1507744	1339	1339	1339	1339	0
510	20250213	114900	1507744	1339	1339	1339	1339	0
511	20250213	114800	1507744	1339	1339	1339	1339	0
512	20250213	114700	1507744	1339	1339	1339	1339	0
513	20250213	114600	1507744	1339	1339	1339	1339	0
514	20250213	114500	1507744	1339	1339	1339	1339	0
515	20250213	114400	1507744	1339	1339	1339	1339	0
516	20250213	114300	1507744	1339	1339	1339	1339	0
517	20250213	114200	1507744	1339	1339	1339	1339	0
518	20250213	114100	1507744	1339	1339	1339	1339	0
519	20250213	114000	1507744	1339	1339	1339	1339	0
520	20250213	113900	1507744	1339	1339	1339	1339	0
521	20250213	113800	1507744	1339	1339	1339	1339	0
522	20250213	113700	1507744	1339	1339	1339	1339	1
523	20250213	113600	1506405	1200	1200	1200	1200	0
524	20250213	113500	1506405	1200	1200	1200	1200	0
525	20250213	113400	1506405	1200	1200	1200	1200	0
526	20250213	113300	1506405	1200	1200	1200	1200	0
527	20250213	113200	1506405	1200	1200	1200	1200	0
528	20250213	113100	1506405	1200	1200	1200	1200	0
529	20250213	113000	1506405	1200	1200	1200	1200	0
530	20250213	112900	1506405	1200	1200	1200	1200	0
531	20250213	112800	1506405	1200	1200	1200	1200	0
532	20250213	112700	1506405	1200	1200	1200	1200	0
533	20250213	112600	1506405	1200	1200	1200	1200	0
534	20250213	112500	1506405	1200	1200	1200	1200	0
535	20250213	112400	1506405	1200	1200	1200	1200	0
536	20250213	112300	1506405	1200	1200	1200	1200	0
537	20250213	112200	1506405	1200	1200	1200	1200	0
538	20250213	112100	1506405	1200	1200	1200	1200	0
539	20250213	112000	1506405	1200	1200	1200	1200	0
540	20250213	111900	1506405	1200	1200	1200	1200	0
541	20250213	111800	1506405	1200	1200	1200	1200	0
542	20250213	111700	1506405	1200	1200	1200	1200	0
543	20250213	111600	1506405	1200	1200	1200	1200	0
544	20250213	111500	1506405	1200	1200	1200	1200	0
545	20250213	111400	1506405	1200	1200	1200	1200	0
546	20250213	111300	1506405	1200	1200	1200	1200	0
547	20250213	111200	1506405	1200	1200	1200	1200	1
548	20250213	111100	1505205	1340	1340	1340	1340	0
549	20250213	111000	1505205	1340	1340	1340	1340	0
550	20250213	110900	1505205	1340	1340	1340	1340	0
551	20250213	110800	1505205	1340	1340	1340	1340	0
552	20250213	110700	1505205	1340	1340	1340	1340	0
553	20250213	110600	1505205	1340	1340	1340	1340	1
554	20250213	110500	1503865	1200	1200	1200	1200	1
555	20250213	110400	1502665	1350	1350	1350	1350	0
556	20250213	110300	1502665	1350	1350	1350	1350	0
557	20250213	110200	1502665	1350	1350	1350	1350	0
558	20250213	110100	1502665	1350	1350	1350	1350	0
559	20250213	110000	1502665	1350	1350	1350	1350	0
560	20250213	105900	1502665	1350	1350	1350	1350	0
561	20250213	105800	1502665	1350	1350	1350	1350	0
562	20250213	105700	1502665	1350	1350	1350	1350	0
563	20250213	105600	1502665	1350	1350	1350	1350	0
564	20250213	105500	1502665	1350	1350	1350	1350	0
565	20250213	105400	1502665	1350	1350	1350	1350	0
566	20250213	105300	1502665	1350	1350	1350	1350	0
567	20250213	105200	1502665	1350	1350	1350	1350	0
568	20250213	105100	1502665	1350	1350	1350	1350	0
569	20250213	105000	1502665	1350	1350	1350	1350	0
570	20250213	104900	1502665	1350	1350	1350	1350	0
571	20250213	104800	1502665	1350	1350	1350	1350	0
572	20250213	104700	1502665	1350	1350	1350	1350	0
573	20250213	104600	1502665	1350	1350	1350	1350	1
574	20250213	104500	1501315	1200	1200	1200	1200	0
575	20250213	104400	1501315	1200	1200	1200	1200	1
576	20250213	104300	1500115	1350	1350	1350	1350	1
577	20250213	104200	1498765	1200	1200	1200	1200	0
578	20250213	104100	1498765	1200	1200	1200	1200	2
579	20250213	104000	1496365	1369	1369	1369	1369	0
580	20250213	103900	1496365	1369	1369	1369	1369	0
581	20250213	103800	1496365	1369	1369	1369	1369	0
582	20250213	103700	1496365	1369	1369	1369	1369	0
583	20250213	103600	1496365	1369	1369	1369	1369	0
584	20250213	103500	1496365	1369	1369	1369	1369	0
585	20250213	103400	1496365	1369	1369	1369	1369	0
586	20250213	103300	1496365	1369	1369	1369	1369	0
587	20250213	103200	1496365	1369	1369	1369	1369	0
588	20250213	103100	1496365	1369	1369	1369	1369	0
589	20250213	103000	1496365	1369	1369	1369	1369	0
590	20250213	102900	1496365	1369	1369	1369	1369	0
591	20250213	102800	1496365	1369	1369	1369	1369	0
592	20250213	102700	1496365	1369	1369	1369	1369	0
593	20250213	102600	1496365	1369	1369	1369	1369	0
594	20250213	102500	1496365	1369	1369	1369	1369	0
595	20250213	102400	1496365	1369	1369	1369	1369	0
596	20250213	102300	1496365	1369	1369	1369	1369	0
597	20250213	102200	1496365	1369	1369	1369	1369	0
598	20250213	102100	1496365	1369	1369	1369	1369	10
599	20250213	102000	1482675	1389	1389	1389	1389	0
600	20250213	101900	1482675	1389	1389	1389	1389	0
601	20250213	101800	1482675	1389	1389	1389	1389	0
602	20250213	101700	1482675	1389	1389	1389	1389	0
603	20250213	101600	1482675	1389	1389	1389	1389	0
604	20250213	101500	1482675	1389	1389	1389	1389	0
605	20250213	101400	1482675	1389	1389	1389	1389	0
606	20250213	101300	1482675	1389	1389	1389	1389	0
607	20250213	101200	1482675	1389	1389	1389	1389	0
608	20250213	101100	1482675	1389	1389	1389	1389	0
609	20250213	101000	1482675	1389	1389	1389	1389	0
610	20250213	100900	1482675	1389	1389	1389	1389	0
611	20250213	100800	1482675	1389	1389	1389	1389	0
612	20250213	100700	1482675	1389	1389	1389	1389	0
613	20250213	100600	1482675	1389	1389	1389	1389	0
614	20250213	100500	1482675	1389	1389	1389	1389	0
615	20250213	100400	1482675	1389	1389	1389	1389	0
616	20250213	100300	1482675	1389	1389	1389	1389	0
617	20250213	100200	1482675	1389	1389	1389	1389	1
618	20250213	100100	1481286	1200	1200	1200	1200	0
619	20250213	100000	1481286	1200	1200	1200	1200	0
620	20250213	095900	1481286	1200	1200	1200	1200	0
621	20250213	095800	1481286	1200	1200	1200	1200	0
622	20250213	095700	1481286	1200	1200	1200	1200	0
623	20250213	095600	1481286	1200	1200	1200	1200	0
624	20250213	095500	1481286	1200	1200	1200	1200	0
625	20250213	095400	1481286	1200	1200	1200	1200	0
626	20250213	095300	1481286	1200	1200	1200	1200	0
627	20250213	095200	1481286	1200	1200	1200	1200	0
628	20250213	095100	1481286	1200	1200	1200	1200	1
629	20250213	095000	1480086	1300	1300	1300	1300	0
630	20250213	094900	1480086	1300	1300	1300	1300	0
631	20250213	094800	1480086	1300	1300	1300	1300	0
632	20250213	094700	1480086	1300	1300	1300	1300	0
633	20250213	094600	1480086	1300	1294	1300	1294	1140
634	20250213	094500	4812	1121	1121	1121	1121	0
635	20250213	094400	4812	1121	1121	1121	1121	0
636	20250213	094300	4812	1121	1121	1121	1121	0
637	20250213	094200	4812	1121	1121	1121	1121	0
638	20250213	094100	4812	1121	1121	1121	1121	0
639	20250213	094000	4812	1121	1121	1121	1121	0
640	20250213	093900	4812	1121	1121	1121	1121	0
641	20250213	093800	4812	1121	1121	1121	1121	0
642	20250213	093700	4812	1121	1121	1121	1121	1
643	20250213	093600	3691	1294	1294	1294	1294	0
644	20250213	093500	3691	1294	1294	1294	1294	0
645	20250213	093400	3691	1294	1294	1294	1294	0
646	20250213	093300	3691	1294	1294	1294	1294	0
647	20250213	093200	3691	1294	1294	1294	1294	0
648	20250213	093100	3691	1294	1294	1294	1294	0
649	20250213	093000	3691	1294	1294	1294	1294	0
650	20250213	092900	3691	1294	1294	1294	1294	0
651	20250213	092800	3691	1294	1294	1294	1294	0
652	20250213	092700	3691	1294	1294	1294	1294	0
653	20250213	092600	3691	1294	1294	1294	1294	0
654	20250213	092500	3691	1294	1294	1294	1294	0
655	20250213	092400	3691	1294	1294	1294	1294	0
656	20250213	092300	3691	1294	1294	1294	1294	0
657	20250213	092200	3691	1294	1294	1294	1294	0
658	20250213	092100	3691	1294	1294	1294	1294	0
659	20250213	092000	3691	1294	1294	1294	1294	0
660	20250213	091900	3691	1294	1294	1294	1294	0
661	20250213	091800	3691	1294	1294	1294	1294	0
662	20250213	091700	3691	1294	1294	1294	1294	0
663	20250213	091600	3691	1294	1294	1294	1294	0
664	20250213	091500	3691	1294	1294	1294	1294	0
665	20250213	091400	3691	1294	1294	1294	1294	0
666	20250213	091300	3691	1294	1294	1294	1294	0
667	20250213	091200	3691	1294	1294	1294	1294	0
668	20250213	091100	3691	1294	1294	1294	1294	0
669	20250213	091000	3691	1294	1294	1294	1294	1
670	20250213	090900	2397	1121	1121	1121	1121	1
671	20250213	090800	1276	1276	1276	1276	1276	0
672	20250213	090700	1276	1276	1276	1276	1276	0
673	20250213	090600	1276	1276	1276	1276	1276	0
674	20250213	090500	1276	1276	1276	1276	1276	0
675	20250213	090400	1276	1276	1276	1276	1276	0
676	20250213	090300	1276	1276	1276	1276	1276	0
677	20250213	090200	1276	1276	1276	1276	1276	0
678	20250213	090100	1276	1276	1276	1276	1276	0
679	20250213	090000	1276	1276	1276	1276	1276	1