KissMeData/122690/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	202300	7515528	1894	1894	1894	1894	252
3	20250219	202200	7515528	1894	1894	1894	1894	0
4	20250219	202100	7515528	1894	1894	1894	1894	0
5	20250219	202000	7515528	1894	1894	1894	1894	0
6	20250219	201900	7515528	1894	1894	1894	1894	0
7	20250219	201800	7515528	1894	1894	1894	1894	0
8	20250219	201700	7515528	1894	1894	1894	1894	0
9	20250219	201600	7515528	1894	1894	1894	1894	0
10	20250219	201500	7515528	1894	1894	1894	1894	0
11	20250219	201400	7515528	1894	1894	1894	1894	0
12	20250219	201300	7515528	1894	1894	1894	1894	0
13	20250219	201200	7515528	1894	1894	1894	1894	0
14	20250219	201100	7515528	1894	1894	1894	1894	0
15	20250219	201000	7515528	1894	1894	1894	1894	0
16	20250219	200900	7515528	1894	1894	1894	1894	0
17	20250219	200800	7515528	1894	1894	1894	1894	0
18	20250219	200700	7515528	1894	1894	1894	1894	0
19	20250219	200600	7515528	1894	1894	1894	1894	0
20	20250219	200500	7515528	1894	1894	1894	1894	0
21	20250219	200400	7515528	1894	1894	1894	1894	0
22	20250219	200300	7515528	1894	1894	1894	1894	0
23	20250219	200200	7515528	1894	1894	1894	1894	0
24	20250219	200100	7515528	1894	1894	1894	1894	0
25	20250219	200000	7515528	1894	1894	1894	1894	0
26	20250219	195900	7515528	1894	1894	1894	1894	0
27	20250219	195800	7515528	1894	1894	1894	1894	0
28	20250219	195700	7515528	1894	1894	1894	1894	0
29	20250219	195600	7515528	1894	1894	1894	1894	0
30	20250219	195500	7515528	1894	1894	1894	1894	0
31	20250219	195400	7515528	1894	1894	1894	1894	0
32	20250219	195300	7515528	1894	1894	1894	1894	252
33	20250219	195200	7515528	1894	1894	1894	1894	0
34	20250219	195100	7515528	1894	1894	1894	1894	0
35	20250219	195000	7515528	1894	1894	1894	1894	0
36	20250219	194900	7515528	1894	1894	1894	1894	0
37	20250219	194800	7515528	1894	1894	1894	1894	0
38	20250219	194700	7515528	1894	1894	1894	1894	0
39	20250219	194600	7515528	1894	1894	1894	1894	0
40	20250219	194500	7515528	1894	1894	1894	1894	0
41	20250219	194400	7515528	1894	1894	1894	1894	0
42	20250219	194300	7515528	1894	1894	1894	1894	0
43	20250219	194200	7515528	1894	1894	1894	1894	0
44	20250219	194100	7515528	1894	1894	1894	1894	0
45	20250219	194000	7515528	1894	1894	1894	1894	0
46	20250219	193900	7515528	1894	1894	1894	1894	0
47	20250219	193800	7515528	1894	1894	1894	1894	0
48	20250219	193700	7515528	1894	1894	1894	1894	0
49	20250219	193600	7515528	1894	1894	1894	1894	0
50	20250219	193500	7515528	1894	1894	1894	1894	0
51	20250219	193400	7515528	1894	1894	1894	1894	0
52	20250219	193300	7515528	1894	1894	1894	1894	0
53	20250219	193200	7515528	1894	1894	1894	1894	0
54	20250219	193100	7515528	1894	1894	1894	1894	0
55	20250219	193000	7515528	1894	1894	1894	1894	0
56	20250219	192900	7515528	1894	1894	1894	1894	0
57	20250219	192800	7515528	1894	1894	1894	1894	0
58	20250219	192700	7515528	1894	1894	1894	1894	0
59	20250219	192600	7515528	1894	1894	1894	1894	0
60	20250219	192500	7515528	1894	1894	1894	1894	0
61	20250219	192400	7515528	1894	1894	1894	1894	0
62	20250219	192300	7515528	1894	1894	1894	1894	252
63	20250219	192200	7515528	1894	1894	1894	1894	0
64	20250219	192100	7515528	1894	1894	1894	1894	0
65	20250219	192000	7515528	1894	1894	1894	1894	0
66	20250219	191900	7515528	1894	1894	1894	1894	0
67	20250219	191800	7515528	1894	1894	1894	1894	0
68	20250219	191700	7515528	1894	1894	1894	1894	0
69	20250219	191600	7515528	1894	1894	1894	1894	0
70	20250219	191500	7515528	1894	1894	1894	1894	0
71	20250219	191400	7515528	1894	1894	1894	1894	0
72	20250219	191300	7515528	1894	1894	1894	1894	0
73	20250219	191200	7515528	1894	1894	1894	1894	0
74	20250219	191100	7515528	1894	1894	1894	1894	0
75	20250219	191000	7515528	1894	1894	1894	1894	0
76	20250219	190900	7515528	1894	1894	1894	1894	0
77	20250219	190800	7515528	1894	1894	1894	1894	0
78	20250219	190700	7515528	1894	1894	1894	1894	0
79	20250219	190600	7515528	1894	1894	1894	1894	0
80	20250219	190500	7515528	1894	1894	1894	1894	0
81	20250219	190400	7515528	1894	1894	1894	1894	0
82	20250219	190300	7515528	1894	1894	1894	1894	0
83	20250219	190200	7515528	1894	1894	1894	1894	0
84	20250219	190100	7515528	1894	1894	1894	1894	0
85	20250219	190000	7515528	1894	1894	1894	1894	0
86	20250219	185900	7515528	1894	1894	1894	1894	0
87	20250219	185800	7515528	1894	1894	1894	1894	0
88	20250219	185700	7515528	1894	1894	1894	1894	0
89	20250219	185600	7515528	1894	1894	1894	1894	0
90	20250219	185500	7515528	1894	1894	1894	1894	0
91	20250219	185400	7515528	1894	1894	1894	1894	0
92	20250219	185300	7515528	1894	1894	1894	1894	252
93	20250219	185200	7515528	1894	1894	1894	1894	0
94	20250219	185100	7515528	1894	1894	1894	1894	0
95	20250219	185000	7515528	1894	1894	1894	1894	0
96	20250219	184900	7515528	1894	1894	1894	1894	0
97	20250219	184800	7515528	1894	1894	1894	1894	0
98	20250219	184700	7515528	1894	1894	1894	1894	0
99	20250219	184600	7515528	1894	1894	1894	1894	0
100	20250219	184500	7515528	1894	1894	1894	1894	0
101	20250219	184400	7515528	1894	1894	1894	1894	0
102	20250219	184300	7515528	1894	1894	1894	1894	0
103	20250219	184200	7515528	1894	1894	1894	1894	0
104	20250219	184100	7515528	1894	1894	1894	1894	0
105	20250219	184000	7515528	1894	1894	1894	1894	0
106	20250219	183900	7515528	1894	1894	1894	1894	0
107	20250219	183800	7515528	1894	1894	1894	1894	0
108	20250219	183700	7515528	1894	1894	1894	1894	0
109	20250219	183600	7515528	1894	1894	1894	1894	0
110	20250219	183500	7515528	1894	1894	1894	1894	0
111	20250219	183400	7515528	1894	1894	1894	1894	0
112	20250219	183300	7515528	1894	1894	1894	1894	0
113	20250219	183200	7515528	1894	1894	1894	1894	0
114	20250219	183100	7515528	1894	1894	1894	1894	0
115	20250219	183000	7515528	1894	1894	1894	1894	0
116	20250219	182900	7515528	1894	1894	1894	1894	0
117	20250219	182800	7515528	1894	1894	1894	1894	0
118	20250219	182700	7515528	1894	1894	1894	1894	0
119	20250219	182600	7515528	1894	1894	1894	1894	0
120	20250219	182500	7515528	1894	1894	1894	1894	0
121	20250219	182400	7515528	1894	1894	1894	1894	0
122	20250219	182300	7515528	1894	1894	1894	1894	252
123	20250219	182200	7515528	1894	1894	1894	1894	0
124	20250219	182100	7515528	1894	1894	1894	1894	0
125	20250219	182000	7515528	1894	1894	1894	1894	0
126	20250219	181900	7515528	1894	1894	1894	1894	0
127	20250219	181800	7515528	1894	1894	1894	1894	0
128	20250219	181700	7515528	1894	1894	1894	1894	0
129	20250219	181600	7515528	1894	1894	1894	1894	0
130	20250219	181500	7515528	1894	1894	1894	1894	0
131	20250219	181400	7515528	1894	1894	1894	1894	0
132	20250219	181300	7515528	1894	1894	1894	1894	0
133	20250219	181200	7515528	1894	1894	1894	1894	0
134	20250219	181100	7515528	1894	1894	1894	1894	0
135	20250219	181000	7515528	1894	1894	1894	1894	0
136	20250219	180900	7515528	1894	1894	1894	1894	0
137	20250219	180800	7515528	1894	1894	1894	1894	0
138	20250219	180700	7515528	1894	1894	1894	1894	0
139	20250219	180600	7515528	1894	1894	1894	1894	0
140	20250219	180500	7515528	1894	1894	1894	1894	0
141	20250219	180400	7515528	1894	1894	1894	1894	0
142	20250219	180300	7515528	1894	1894	1894	1894	0
143	20250219	180200	7515528	1894	1894	1894	1894	0
144	20250219	180100	7515528	1894	1894	1894	1894	0
145	20250219	180000	7515528	1894	1894	1894	1894	0
146	20250219	175900	7515528	1894	1894	1894	1894	0
147	20250219	175800	7515528	1894	1894	1894	1894	0
148	20250219	175700	7515528	1894	1894	1894	1894	0
149	20250219	175600	7515528	1894	1894	1894	1894	0
150	20250219	175500	7515528	1894	1894	1894	1894	0
151	20250219	175400	7515528	1894	1894	1894	1894	0
152	20250219	175300	7515528	1894	1894	1894	1894	252
153	20250219	175200	7515528	1894	1894	1894	1894	0
154	20250219	175100	7515528	1894	1894	1894	1894	0
155	20250219	175000	7515528	1894	1894	1894	1894	0
156	20250219	174900	7515528	1894	1894	1894	1894	0
157	20250219	174800	7515528	1894	1894	1894	1894	0
158	20250219	174700	7515528	1894	1894	1894	1894	0
159	20250219	174600	7515528	1894	1894	1894	1894	0
160	20250219	174500	7515528	1894	1894	1894	1894	0
161	20250219	174400	7515528	1894	1894	1894	1894	0
162	20250219	174300	7515528	1894	1894	1894	1894	0
163	20250219	174200	7515528	1894	1894	1894	1894	0
164	20250219	174100	7515528	1894	1894	1894	1894	0
165	20250219	174000	7515528	1894	1894	1894	1894	0
166	20250219	173900	7515528	1894	1894	1894	1894	0
167	20250219	173800	7515528	1894	1894	1894	1894	0
168	20250219	173700	7515528	1894	1894	1894	1894	0
169	20250219	173600	7515528	1894	1894	1894	1894	0
170	20250219	173500	7515528	1894	1894	1894	1894	0
171	20250219	173400	7515528	1894	1894	1894	1894	0
172	20250219	173300	7515528	1894	1894	1894	1894	0
173	20250219	173200	7515528	1894	1894	1894	1894	0
174	20250219	173100	7515528	1894	1894	1894	1894	0
175	20250219	173000	7515528	1894	1894	1894	1894	0
176	20250219	172900	7515528	1894	1894	1894	1894	0
177	20250219	172800	7515528	1894	1894	1894	1894	0
178	20250219	172700	7515528	1894	1894	1894	1894	0
179	20250219	172600	7515528	1894	1894	1894	1894	0
180	20250219	172500	7515528	1894	1894	1894	1894	0
181	20250219	172400	7515528	1894	1894	1894	1894	0
182	20250219	172300	7515528	1894	1894	1894	1894	252
183	20250219	172200	7515528	1894	1894	1894	1894	0
184	20250219	172100	7515528	1894	1894	1894	1894	0
185	20250219	172000	7515528	1894	1894	1894	1894	0
186	20250219	171900	7515528	1894	1894	1894	1894	0
187	20250219	171800	7515528	1894	1894	1894	1894	0
188	20250219	171700	7515528	1894	1894	1894	1894	0
189	20250219	171600	7515528	1894	1894	1894	1894	0
190	20250219	171500	7515528	1894	1894	1894	1894	0
191	20250219	171400	7515528	1894	1894	1894	1894	0
192	20250219	171300	7515528	1894	1894	1894	1894	0
193	20250219	171200	7515528	1894	1894	1894	1894	0
194	20250219	171100	7515528	1894	1894	1894	1894	0
195	20250219	171000	7515528	1894	1894	1894	1894	0
196	20250219	170900	7515528	1894	1894	1894	1894	0
197	20250219	170800	7515528	1894	1894	1894	1894	0
198	20250219	170700	7515528	1894	1894	1894	1894	0
199	20250219	170600	7515528	1894	1894	1894	1894	0
200	20250219	170500	7515528	1894	1894	1894	1894	0
201	20250219	170400	7515528	1894	1894	1894	1894	0
202	20250219	170300	7515528	1894	1894	1894	1894	0
203	20250219	170200	7515528	1894	1894	1894	1894	0
204	20250219	170100	7515528	1894	1894	1894	1894	0
205	20250219	170000	7515528	1894	1894	1894	1894	0
206	20250219	165900	7515528	1894	1894	1894	1894	0
207	20250219	165800	7515528	1894	1894	1894	1894	0
208	20250219	165700	7515528	1894	1894	1894	1894	0
209	20250219	165600	7515528	1894	1894	1894	1894	0
210	20250219	165500	7515528	1894	1894	1894	1894	0
211	20250219	165400	7515528	1894	1894	1894	1894	0
212	20250219	165300	7515528	1894	1894	1894	1894	252
213	20250219	165200	7515528	1894	1894	1894	1894	0
214	20250219	165100	7515528	1894	1894	1894	1894	0
215	20250219	165000	7515528	1894	1894	1894	1894	0
216	20250219	164900	7515528	1894	1894	1894	1894	0
217	20250219	164800	7515528	1894	1894	1894	1894	0
218	20250219	164700	7515528	1894	1894	1894	1894	0
219	20250219	164600	7515528	1894	1894	1894	1894	0
220	20250219	164500	7515528	1894	1894	1894	1894	0
221	20250219	164400	7515528	1894	1894	1894	1894	0
222	20250219	164300	7515528	1894	1894	1894	1894	0
223	20250219	164200	7515528	1894	1894	1894	1894	0
224	20250219	164100	7515528	1894	1894	1894	1894	0
225	20250219	164000	7515528	1894	1894	1894	1894	0
226	20250219	163900	7515528	1894	1894	1894	1894	0
227	20250219	163800	7515528	1894	1894	1894	1894	0
228	20250219	163700	7515528	1894	1894	1894	1894	0
229	20250219	163600	7515528	1894	1894	1894	1894	0
230	20250219	163500	7515528	1894	1894	1894	1894	0
231	20250219	163400	7515528	1894	1894	1894	1894	0
232	20250219	163300	7515528	1894	1894	1894	1894	0
233	20250219	163200	7515528	1894	1894	1894	1894	0
234	20250219	163100	7515528	1894	1894	1894	1894	0
235	20250219	163000	7515528	1894	1894	1894	1894	0
236	20250219	162900	7515528	1894	1894	1894	1894	0
237	20250219	162800	7515528	1894	1894	1894	1894	0
238	20250219	162700	7515528	1894	1894	1894	1894	0
239	20250219	162600	7515528	1894	1894	1894	1894	0
240	20250219	162500	7515528	1894	1894	1894	1894	0
241	20250219	162400	7515528	1894	1894	1894	1894	0
242	20250219	162300	7515528	1894	1894	1894	1894	252
243	20250219	162200	7515528	1894	1894	1894	1894	0
244	20250219	162100	7515528	1894	1894	1894	1894	0
245	20250219	162000	7515528	1894	1894	1894	1894	0
246	20250219	161900	7515528	1894	1894	1894	1894	0
247	20250219	161800	7515528	1894	1894	1894	1894	0
248	20250219	161700	7515528	1894	1894	1894	1894	0
249	20250219	161600	7515528	1894	1894	1894	1894	0
250	20250219	161500	7515528	1894	1894	1894	1894	0
251	20250219	161400	7515528	1894	1894	1894	1894	0
252	20250219	161300	7515528	1894	1894	1894	1894	0
253	20250219	161200	7515528	1894	1894	1894	1894	0
254	20250219	161100	7515528	1894	1894	1894	1894	0
255	20250219	161000	7515528	1894	1894	1894	1894	0
256	20250219	160900	7515528	1894	1894	1894	1894	0
257	20250219	160800	7515528	1894	1894	1894	1894	0
258	20250219	160700	7515528	1894	1894	1894	1894	0
259	20250219	160600	7515528	1894	1894	1894	1894	0
260	20250219	160500	7515528	1894	1894	1894	1894	0
261	20250219	160400	7515528	1894	1894	1894	1894	0
262	20250219	160300	7515528	1894	1894	1894	1894	0
263	20250219	160200	7515528	1894	1894	1894	1894	0
264	20250219	160100	7515528	1894	1894	1894	1894	0
265	20250219	160000	7515528	1894	1894	1894	1894	0
266	20250219	155900	7515528	1894	1894	1894	1894	0
267	20250219	155800	7515528	1894	1894	1894	1894	0
268	20250219	155700	7515528	1894	1894	1894	1894	0
269	20250219	155600	7515528	1894	1894	1894	1894	0
270	20250219	155500	7515528	1894	1894	1894	1894	0
271	20250219	155400	7515528	1894	1894	1894	1894	0
272	20250219	155300	7515528	1894	1894	1894	1894	252
273	20250219	155200	7515528	1894	1894	1894	1894	0
274	20250219	155100	7515528	1894	1894	1894	1894	0
275	20250219	155000	7515528	1894	1894	1894	1894	0
276	20250219	154900	7515528	1894	1894	1894	1894	0
277	20250219	154800	7515528	1894	1894	1894	1894	0
278	20250219	154700	7515528	1894	1894	1894	1894	0
279	20250219	154600	7515528	1894	1894	1894	1894	0
280	20250219	154500	7515528	1894	1894	1894	1894	0
281	20250219	154400	7515528	1894	1894	1894	1894	0
282	20250219	154300	7515528	1894	1894	1894	1894	0
283	20250219	154200	7515528	1894	1894	1894	1894	0
284	20250219	154100	7515528	1894	1894	1894	1894	0
285	20250219	154000	7515528	1894	1894	1894	1894	0
286	20250219	153900	7515528	1894	1894	1894	1894	0
287	20250219	153800	7515528	1894	1894	1894	1894	0
288	20250219	153700	7515528	1894	1894	1894	1894	0
289	20250219	153600	7515528	1894	1894	1894	1894	0
290	20250219	153500	7515528	1894	1894	1894	1894	0
291	20250219	153400	7515528	1894	1894	1894	1894	0
292	20250219	153300	7515528	1894	1894	1894	1894	0
293	20250219	153200	7515528	1894	1894	1894	1894	0
294	20250219	153100	7515528	1894	1894	1894	1894	0
295	20250219	153000	7515528	1894	1894	1894	1894	252
296	20250219	152900	7038240	1893	1893	1893	1893	0
297	20250219	152800	7038240	1893	1893	1893	1893	0
298	20250219	152700	7038240	1893	1893	1893	1893	0
299	20250219	152600	7038240	1893	1893	1893	1893	0
300	20250219	152500	7038240	1893	1893	1893	1893	0
301	20250219	152400	7038240	1893	1893	1893	1893	0
302	20250219	152300	7038240	1893	1893	1893	1893	0
303	20250219	152200	7038240	1893	1893	1893	1893	0
304	20250219	152100	7038240	1893	1893	1893	1893	0
305	20250219	152000	7038240	1893	1893	1893	1893	0
306	20250219	151900	7038240	1893	1893	1893	1893	32
307	20250219	151800	6977664	1892	1892	1892	1892	0
308	20250219	151700	6977664	1892	1892	1892	1892	0
309	20250219	151600	6977664	1892	1881	1892	1881	2
310	20250219	151500	6973891	1894	1894	1894	1894	0
311	20250219	151400	6973891	1894	1894	1894	1894	0
312	20250219	151300	6973891	1894	1894	1894	1894	0
313	20250219	151200	6973891	1894	1894	1894	1894	0
314	20250219	151100	6973891	1894	1894	1894	1894	0
315	20250219	151000	6973891	1894	1894	1894	1894	0
316	20250219	150900	6973891	1894	1894	1894	1894	0
317	20250219	150800	6973891	1894	1894	1894	1894	0
318	20250219	150700	6973891	1894	1894	1894	1894	0
319	20250219	150600	6973891	1894	1894	1894	1894	0
320	20250219	150500	6973891	1894	1894	1894	1894	0
321	20250219	150400	6973891	1894	1894	1894	1894	0
322	20250219	150300	6973891	1894	1894	1894	1894	0
323	20250219	150200	6973891	1894	1894	1894	1894	0
324	20250219	150100	6973891	1894	1894	1894	1894	0
325	20250219	150000	6973891	1894	1894	1894	1894	0
326	20250219	145900	6973891	1894	1894	1894	1894	0
327	20250219	145800	6973891	1894	1894	1894	1894	0
328	20250219	145700	6973891	1894	1894	1894	1894	0
329	20250219	145600	6973891	1894	1894	1894	1894	0
330	20250219	145500	6973891	1894	1894	1894	1894	0
331	20250219	145400	6973891	1894	1894	1894	1894	0
332	20250219	145300	6973891	1894	1894	1894	1894	0
333	20250219	145200	6973891	1894	1894	1894	1894	0
334	20250219	145100	6973891	1894	1894	1894	1894	0
335	20250219	145000	6973891	1894	1894	1894	1894	0
336	20250219	144900	6973891	1894	1894	1894	1894	0
337	20250219	144800	6973891	1894	1894	1894	1894	0
338	20250219	144700	6973891	1894	1894	1894	1894	0
339	20250219	144600	6973891	1894	1894	1894	1894	0
340	20250219	144500	6973891	1894	1894	1894	1894	0
341	20250219	144400	6973891	1894	1894	1894	1894	0
342	20250219	144300	6973891	1894	1894	1894	1894	0
343	20250219	144200	6973891	1894	1894	1894	1894	0
344	20250219	144100	6973891	1894	1894	1894	1894	0
345	20250219	144000	6973891	1894	1894	1894	1894	0
346	20250219	143900	6973891	1894	1894	1894	1894	0
347	20250219	143800	6973891	1894	1894	1894	1894	0
348	20250219	143700	6973891	1894	1894	1894	1894	0
349	20250219	143600	6973891	1894	1894	1894	1894	0
350	20250219	143500	6973891	1894	1894	1894	1894	0
351	20250219	143400	6973891	1894	1894	1894	1894	0
352	20250219	143300	6973891	1894	1894	1894	1894	0
353	20250219	143200	6973891	1894	1894	1894	1894	0
354	20250219	143100	6973891	1894	1894	1894	1894	0
355	20250219	143000	6973891	1894	1894	1894	1894	0
356	20250219	142900	6973891	1894	1894	1894	1894	0
357	20250219	142800	6973891	1894	1894	1894	1894	0
358	20250219	142700	6973891	1894	1894	1894	1894	0
359	20250219	142600	6973891	1894	1894	1894	1894	0
360	20250219	142500	6973891	1894	1894	1894	1894	0
361	20250219	142400	6973891	1894	1894	1894	1894	0
362	20250219	142300	6973891	1894	1894	1894	1894	0
363	20250219	142200	6973891	1894	1894	1894	1894	0
364	20250219	142100	6973891	1894	1894	1894	1894	0
365	20250219	142000	6973891	1894	1894	1894	1894	0
366	20250219	141900	6973891	1894	1894	1894	1894	0
367	20250219	141800	6973891	1894	1894	1894	1894	0
368	20250219	141700	6973891	1894	1894	1894	1894	10
369	20250219	141600	6954951	1894	1894	1894	1894	0
370	20250219	141500	6954951	1894	1894	1894	1894	0
371	20250219	141400	6954951	1894	1893	1894	1893	55
372	20250219	141300	6850796	1893	1893	1893	1893	0
373	20250219	141200	6850796	1893	1893	1893	1893	0
374	20250219	141100	6850796	1893	1893	1893	1893	0
375	20250219	141000	6850796	1893	1893	1893	1893	1
376	20250219	140900	6848903	1880	1880	1880	1880	0
377	20250219	140800	6848903	1880	1880	1880	1880	19
378	20250219	140700	6813183	1895	1895	1895	1895	0
379	20250219	140600	6813183	1895	1895	1895	1895	0
380	20250219	140500	6813183	1895	1895	1895	1895	0
381	20250219	140400	6813183	1895	1895	1895	1895	0
382	20250219	140300	6813183	1895	1895	1895	1895	0
383	20250219	140200	6813183	1895	1895	1895	1895	0
384	20250219	140100	6813183	1895	1895	1895	1895	0
385	20250219	140000	6813183	1895	1895	1895	1895	0
386	20250219	135900	6813183	1895	1895	1895	1895	0
387	20250219	135800	6813183	1895	1895	1895	1895	0
388	20250219	135700	6813183	1895	1895	1895	1895	0
389	20250219	135600	6813183	1895	1895	1895	1895	0
390	20250219	135500	6813183	1895	1895	1895	1895	0
391	20250219	135400	6813183	1895	1895	1895	1895	0
392	20250219	135300	6813183	1895	1895	1895	1895	0
393	20250219	135200	6813183	1895	1895	1895	1895	0
394	20250219	135100	6813183	1895	1895	1895	1895	0
395	20250219	135000	6813183	1895	1895	1895	1895	1
396	20250219	134900	6811288	1895	1895	1895	1895	0
397	20250219	134800	6811288	1895	1895	1895	1895	0
398	20250219	134700	6811288	1895	1895	1895	1895	0
399	20250219	134600	6811288	1895	1895	1895	1895	0
400	20250219	134500	6811288	1895	1895	1895	1895	0
401	20250219	134400	6811288	1895	1895	1895	1895	0
402	20250219	134300	6811288	1895	1895	1895	1895	0
403	20250219	134200	6811288	1895	1895	1895	1895	0
404	20250219	134100	6811288	1895	1895	1895	1895	0
405	20250219	134000	6811288	1895	1895	1895	1895	0
406	20250219	133900	6811288	1895	1895	1895	1895	0
407	20250219	133800	6811288	1895	1895	1895	1895	0
408	20250219	133700	6811288	1895	1895	1895	1895	0
409	20250219	133600	6811288	1895	1895	1895	1895	0
410	20250219	133500	6811288	1895	1895	1895	1895	0
411	20250219	133400	6811288	1895	1895	1895	1895	0
412	20250219	133300	6811288	1895	1895	1895	1895	0
413	20250219	133200	6811288	1895	1895	1895	1895	0
414	20250219	133100	6811288	1895	1895	1895	1895	0
415	20250219	133000	6811288	1895	1895	1895	1895	0
416	20250219	132900	6811288	1895	1895	1895	1895	0
417	20250219	132800	6811288	1895	1895	1895	1895	0
418	20250219	132700	6811288	1895	1895	1895	1895	0
419	20250219	132600	6811288	1895	1895	1895	1895	0
420	20250219	132500	6811288	1895	1895	1895	1895	0
421	20250219	132400	6811288	1895	1895	1895	1895	0
422	20250219	132300	6811288	1895	1895	1895	1895	21
423	20250219	132200	6771493	1895	1895	1895	1895	0
424	20250219	132100	6771493	1895	1895	1895	1895	0
425	20250219	132000	6771493	1895	1895	1895	1895	0
426	20250219	131900	6771493	1895	1895	1895	1895	0
427	20250219	131800	6771493	1895	1895	1895	1895	0
428	20250219	131700	6771493	1895	1895	1895	1895	0
429	20250219	131600	6771493	1895	1895	1895	1895	0
430	20250219	131500	6771493	1895	1895	1895	1895	0
431	20250219	131400	6771493	1895	1895	1895	1895	0
432	20250219	131300	6771493	1895	1895	1895	1895	0
433	20250219	131200	6771493	1895	1895	1895	1895	0
434	20250219	131100	6771493	1895	1895	1895	1895	0
435	20250219	131000	6771493	1895	1895	1895	1895	0
436	20250219	130900	6771493	1895	1895	1895	1895	0
437	20250219	130800	6771493	1895	1895	1895	1895	0
438	20250219	130700	6771493	1895	1895	1895	1895	0
439	20250219	130600	6771493	1895	1895	1895	1895	0
440	20250219	130500	6771493	1895	1895	1895	1895	0
441	20250219	130400	6771493	1895	1895	1895	1895	0
442	20250219	130300	6771493	1895	1895	1895	1895	0
443	20250219	130200	6771493	1895	1895	1895	1895	0
444	20250219	130100	6771493	1895	1895	1895	1895	0
445	20250219	130000	6771493	1895	1895	1895	1895	0
446	20250219	125900	6771493	1895	1895	1895	1895	0
447	20250219	125800	6771493	1895	1895	1895	1895	0
448	20250219	125700	6771493	1895	1895	1895	1895	0
449	20250219	125600	6771493	1895	1895	1895	1895	0
450	20250219	125500	6771493	1895	1895	1895	1895	0
451	20250219	125400	6771493	1895	1895	1895	1895	0
452	20250219	125300	6771493	1895	1895	1895	1895	0
453	20250219	125200	6771493	1895	1895	1895	1895	0
454	20250219	125100	6771493	1895	1895	1895	1895	0
455	20250219	125000	6771493	1895	1895	1895	1895	0
456	20250219	124900	6771493	1895	1895	1895	1895	0
457	20250219	124800	6771493	1895	1895	1895	1895	0
458	20250219	124700	6771493	1895	1895	1895	1895	0
459	20250219	124600	6771493	1895	1895	1895	1895	0
460	20250219	124500	6771493	1895	1895	1895	1895	0
461	20250219	124400	6771493	1895	1895	1895	1895	0
462	20250219	124300	6771493	1895	1895	1895	1895	0
463	20250219	124200	6771493	1895	1895	1895	1895	0
464	20250219	124100	6771493	1895	1895	1895	1895	0
465	20250219	124000	6771493	1895	1895	1895	1895	0
466	20250219	123900	6771493	1895	1895	1895	1895	0
467	20250219	123800	6771493	1895	1895	1895	1895	50
468	20250219	123700	6676743	1903	1903	1903	1903	0
469	20250219	123600	6676743	1903	1903	1903	1903	0
470	20250219	123500	6676743	1903	1903	1903	1903	0
471	20250219	123400	6676743	1903	1903	1903	1903	0
472	20250219	123300	6676743	1903	1903	1903	1903	0
473	20250219	123200	6676743	1903	1903	1903	1903	0
474	20250219	123100	6676743	1903	1903	1903	1903	0
475	20250219	123000	6676743	1903	1903	1903	1903	0
476	20250219	122900	6676743	1903	1903	1903	1903	0
477	20250219	122800	6676743	1903	1903	1903	1903	0
478	20250219	122700	6676743	1903	1903	1903	1903	0
479	20250219	122600	6676743	1903	1903	1903	1903	0
480	20250219	122500	6676743	1903	1903	1903	1903	0
481	20250219	122400	6676743	1903	1903	1903	1903	0
482	20250219	122300	6676743	1903	1903	1903	1903	0
483	20250219	122200	6676743	1903	1903	1903	1903	0
484	20250219	122100	6676743	1903	1903	1903	1903	0
485	20250219	122000	6676743	1903	1903	1903	1903	0
486	20250219	121900	6676743	1903	1903	1903	1903	0
487	20250219	121800	6676743	1903	1903	1903	1903	0
488	20250219	121700	6676743	1903	1903	1903	1903	0
489	20250219	121600	6676743	1903	1903	1903	1903	0
490	20250219	121500	6676743	1903	1903	1903	1903	0
491	20250219	121400	6676743	1903	1903	1903	1903	0
492	20250219	121300	6676743	1903	1903	1903	1903	0
493	20250219	121200	6676743	1903	1903	1903	1903	0
494	20250219	121100	6676743	1903	1903	1903	1903	0
495	20250219	121000	6676743	1903	1903	1903	1903	0
496	20250219	120900	6676743	1903	1903	1903	1903	0
497	20250219	120800	6676743	1903	1903	1903	1903	0
498	20250219	120700	6676743	1903	1903	1903	1903	0
499	20250219	120600	6676743	1903	1903	1903	1903	0
500	20250219	120500	6676743	1903	1903	1903	1903	0
501	20250219	120400	6676743	1903	1903	1903	1903	0
502	20250219	120300	6676743	1903	1903	1903	1903	0
503	20250219	120200	6676743	1903	1903	1903	1903	0
504	20250219	120100	6676743	1903	1903	1903	1903	0
505	20250219	120000	6676743	1903	1903	1903	1903	0
506	20250219	115900	6676743	1903	1903	1903	1903	0
507	20250219	115800	6676743	1903	1903	1903	1903	0
508	20250219	115700	6676743	1903	1903	1903	1903	0
509	20250219	115600	6676743	1903	1903	1903	1903	0
510	20250219	115500	6676743	1903	1903	1903	1903	0
511	20250219	115400	6676743	1903	1903	1903	1903	0
512	20250219	115300	6676743	1903	1903	1903	1903	0
513	20250219	115200	6676743	1903	1903	1903	1903	0
514	20250219	115100	6676743	1903	1903	1903	1903	0
515	20250219	115000	6676743	1903	1903	1903	1903	0
516	20250219	114900	6676743	1903	1903	1903	1903	0
517	20250219	114800	6676743	1903	1903	1903	1903	0
518	20250219	114700	6676743	1903	1903	1903	1903	0
519	20250219	114600	6676743	1903	1903	1903	1903	0
520	20250219	114500	6676743	1903	1903	1903	1903	10
521	20250219	114400	6657713	1906	1906	1906	1906	0
522	20250219	114300	6657713	1906	1906	1906	1906	0
523	20250219	114200	6657713	1906	1906	1906	1906	0
524	20250219	114100	6657713	1906	1906	1906	1906	0
525	20250219	114000	6657713	1906	1906	1906	1906	5
526	20250219	113900	6648183	1906	1906	1906	1906	0
527	20250219	113800	6648183	1906	1906	1906	1906	0
528	20250219	113700	6648183	1906	1906	1906	1906	1
529	20250219	113600	6646277	1878	1878	1878	1878	0
530	20250219	113500	6646277	1878	1878	1878	1878	0
531	20250219	113400	6646277	1878	1878	1878	1878	0
532	20250219	113300	6646277	1878	1878	1878	1878	0
533	20250219	113200	6646277	1878	1878	1878	1878	0
534	20250219	113100	6646277	1878	1878	1878	1878	0
535	20250219	113000	6646277	1878	1878	1878	1878	0
536	20250219	112900	6646277	1878	1878	1878	1878	0
537	20250219	112800	6646277	1878	1878	1878	1878	0
538	20250219	112700	6646277	1878	1878	1878	1878	0
539	20250219	112600	6646277	1878	1878	1878	1878	0
540	20250219	112500	6646277	1878	1878	1878	1878	0
541	20250219	112400	6646277	1878	1878	1878	1878	0
542	20250219	112300	6646277	1878	1878	1878	1878	51
543	20250219	112200	6550499	1878	1878	1878	1878	0
544	20250219	112100	6550499	1878	1878	1878	1878	0
545	20250219	112000	6550499	1878	1878	1878	1878	0
546	20250219	111900	6550499	1878	1878	1878	1878	0
547	20250219	111800	6550499	1878	1878	1878	1878	0
548	20250219	111700	6550499	1878	1878	1878	1878	1
549	20250219	111600	6548621	1916	1916	1916	1916	2
550	20250219	111500	6544789	1920	1920	1920	1920	0
551	20250219	111400	6544789	1920	1920	1920	1920	0
552	20250219	111300	6544789	1920	1920	1920	1920	0
553	20250219	111200	6544789	1920	1920	1920	1920	0
554	20250219	111100	6544789	1920	1920	1920	1920	0
555	20250219	111000	6544789	1920	1920	1920	1920	0
556	20250219	110900	6544789	1920	1920	1920	1920	0
557	20250219	110800	6544789	1920	1920	1920	1920	0
558	20250219	110700	6544789	1920	1920	1920	1920	0
559	20250219	110600	6544789	1920	1920	1920	1920	0
560	20250219	110500	6544789	1920	1920	1920	1920	0
561	20250219	110400	6544789	1920	1920	1920	1920	0
562	20250219	110300	6544789	1920	1920	1920	1920	0
563	20250219	110200	6544789	1920	1920	1920	1920	0
564	20250219	110100	6544789	1920	1920	1920	1920	0
565	20250219	110000	6544789	1920	1920	1920	1920	0
566	20250219	105900	6544789	1920	1920	1920	1920	0
567	20250219	105800	6544789	1920	1920	1920	1920	0
568	20250219	105700	6544789	1920	1920	1920	1920	0
569	20250219	105600	6544789	1920	1920	1920	1920	0
570	20250219	105500	6544789	1920	1920	1920	1920	0
571	20250219	105400	6544789	1920	1920	1920	1920	0
572	20250219	105300	6544789	1920	1920	1920	1920	0
573	20250219	105200	6544789	1920	1920	1920	1920	0
574	20250219	105100	6544789	1920	1920	1920	1920	0
575	20250219	105000	6544789	1920	1920	1920	1920	0
576	20250219	104900	6544789	1920	1920	1920	1920	0
577	20250219	104800	6544789	1920	1920	1920	1920	0
578	20250219	104700	6544789	1920	1920	1920	1920	0
579	20250219	104600	6544789	1920	1920	1920	1920	0
580	20250219	104500	6544789	1920	1920	1920	1920	0
581	20250219	104400	6544789	1920	1920	1920	1920	0
582	20250219	104300	6544789	1920	1920	1920	1920	0
583	20250219	104200	6544789	1920	1920	1920	1920	0
584	20250219	104100	6544789	1920	1920	1920	1920	0
585	20250219	104000	6544789	1920	1920	1920	1920	0
586	20250219	103900	6544789	1920	1920	1920	1920	0
587	20250219	103800	6544789	1920	1920	1920	1920	0
588	20250219	103700	6544789	1920	1920	1920	1920	0
589	20250219	103600	6544789	1920	1920	1920	1920	0
590	20250219	103500	6544789	1920	1920	1920	1920	0
591	20250219	103400	6544789	1920	1920	1920	1920	0
592	20250219	103300	6544789	1920	1920	1920	1920	0
593	20250219	103200	6544789	1920	1920	1920	1920	0
594	20250219	103100	6544789	1920	1920	1920	1920	10
595	20250219	103000	6525589	1920	1920	1920	1920	0
596	20250219	102900	6525589	1920	1920	1920	1920	2
597	20250219	102800	6521749	1876	1876	1876	1876	0
598	20250219	102700	6521749	1876	1876	1876	1876	0
599	20250219	102600	6521749	1876	1876	1876	1876	0
600	20250219	102500	6521749	1876	1876	1876	1876	0
601	20250219	102400	6521749	1876	1876	1876	1876	40
602	20250219	102300	6446709	1876	1876	1876	1876	172
603	20250219	102200	6124037	1922	1922	1922	1922	0
604	20250219	102100	6124037	1922	1922	1922	1922	2
605	20250219	102000	6120193	1924	1924	1924	1924	0
606	20250219	101900	6120193	1924	1924	1924	1924	0
607	20250219	101800	6120193	1924	1924	1924	1924	0
608	20250219	101700	6120193	1924	1924	1924	1924	0
609	20250219	101600	6120193	1924	1924	1924	1924	0
610	20250219	101500	6120193	1924	1924	1924	1924	0
611	20250219	101400	6120193	1924	1924	1924	1924	0
612	20250219	101300	6120193	1924	1924	1924	1924	1
613	20250219	101200	6118269	1926	1926	1926	1926	0
614	20250219	101100	6118269	1926	1926	1926	1926	0
615	20250219	101000	6118269	1926	1926	1926	1926	0
616	20250219	100900	6118269	1926	1926	1926	1926	0
617	20250219	100800	6118269	1926	1926	1926	1926	0
618	20250219	100700	6118269	1926	1926	1926	1926	0
619	20250219	100600	6118269	1926	1926	1926	1926	0
620	20250219	100500	6118269	1926	1926	1926	1926	0
621	20250219	100400	6118269	1926	1926	1926	1926	0
622	20250219	100300	6118269	1926	1926	1926	1926	0
623	20250219	100200	6118269	1926	1926	1926	1926	0
624	20250219	100100	6118269	1926	1926	1926	1926	0
625	20250219	100000	6118269	1926	1926	1926	1926	0
626	20250219	095900	6118269	1926	1926	1926	1926	0
627	20250219	095800	6118269	1926	1926	1926	1926	0
628	20250219	095700	6118269	1926	1926	1926	1926	0
629	20250219	095600	6118269	1926	1926	1926	1926	1
630	20250219	095500	6116343	1929	1929	1929	1929	0
631	20250219	095400	6116343	1929	1929	1929	1929	0
632	20250219	095300	6116343	1929	1929	1929	1929	0
633	20250219	095200	6116343	1929	1929	1929	1929	0
634	20250219	095100	6116343	1929	1900	1929	1871	702
635	20250219	095000	4799717	1930	1930	1930	1930	0
636	20250219	094900	4799717	1930	1930	1930	1930	0
637	20250219	094800	4799717	1930	1930	1930	1930	0
638	20250219	094700	4799717	1930	1920	1930	1920	23
639	20250219	094600	4755472	1920	1920	1925	1920	14
640	20250219	094500	4728587	1930	1910	1930	1910	500
641	20250219	094400	3767452	1910	1910	1910	1910	0
642	20250219	094300	3767452	1910	1910	1910	1910	0
643	20250219	094200	3767452	1910	1900	1910	1900	74
644	20250219	094100	3626713	1902	1900	1902	1900	79
645	20250219	094000	3476611	1900	1900	1900	1900	200
646	20250219	093900	3096611	1900	1900	1900	1900	0
647	20250219	093800	3096611	1900	1900	1900	1900	1
648	20250219	093700	3094711	1887	1887	1887	1887	0
649	20250219	093600	3094711	1887	1887	1887	1887	0
650	20250219	093500	3094711	1887	1887	1887	1887	0
651	20250219	093400	3094711	1887	1887	1887	1887	0
652	20250219	093300	3094711	1887	1875	1887	1875	136
653	20250219	093200	2838499	1875	1875	1875	1875	0
654	20250219	093100	2838499	1875	1875	1875	1875	0
655	20250219	093000	2838499	1875	1874	1875	1874	1013
656	20250219	092900	939275	1875	1875	1875	1875	0
657	20250219	092800	939275	1875	1875	1875	1875	0
658	20250219	092700	939275	1875	1875	1875	1875	0
659	20250219	092600	939275	1875	1875	1875	1875	0
660	20250219	092500	939275	1875	1875	1875	1875	0
661	20250219	092400	939275	1875	1875	1875	1875	0
662	20250219	092300	939275	1875	1875	1875	1875	0
663	20250219	092200	939275	1875	1875	1875	1875	0
664	20250219	092100	939275	1875	1875	1875	1875	0
665	20250219	092000	939275	1875	1875	1875	1875	11
666	20250219	091900	918650	1875	1875	1875	1875	0
667	20250219	091800	918650	1875	1875	1875	1875	0
668	20250219	091700	918650	1875	1875	1875	1875	0
669	20250219	091600	918650	1875	1875	1875	1875	0
670	20250219	091500	918650	1875	1873	1875	1873	40
671	20250219	091400	843728	1873	1873	1873	1873	4
672	20250219	091300	836236	1873	1873	1873	1873	0
673	20250219	091200	836236	1873	1873	1873	1873	0
674	20250219	091100	836236	1873	1873	1873	1873	7
675	20250219	091000	823125	1875	1875	1875	1875	0
676	20250219	090900	823125	1875	1875	1875	1875	0
677	20250219	090800	823125	1875	1875	1875	1875	0
678	20250219	090700	823125	1875	1875	1875	1875	152
679	20250219	090600	538125	1875	1875	1875	1875	229
680	20250219	090500	108750	1875	1875	1875	1875	0
681	20250219	090400	108750	1875	1875	1875	1875	0
682	20250219	090300	108750	1875	1875	1875	1875	0
683	20250219	090200	108750	1875	1875	1875	1875	0
684	20250219	090100	108750	1875	1875	1875	1875	0
685	20250219	090000	108750	1875	1875	1875	1875	58