KissMeData/143210/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	203100	6648647	1956	1956	1956	1956	11
3	20250220	203000	6648647	1956	1956	1956	1956	0
4	20250220	202900	6648647	1956	1956	1956	1956	0
5	20250220	202800	6648647	1956	1956	1956	1956	0
6	20250220	202700	6648647	1956	1956	1956	1956	0
7	20250220	202600	6648647	1956	1956	1956	1956	0
8	20250220	202500	6648647	1956	1956	1956	1956	0
9	20250220	202400	6648647	1956	1956	1956	1956	0
10	20250220	202300	6648647	1956	1956	1956	1956	0
11	20250220	202200	6648647	1956	1956	1956	1956	0
12	20250220	202100	6648647	1956	1956	1956	1956	0
13	20250220	202000	6648647	1956	1956	1956	1956	0
14	20250220	201900	6648647	1956	1956	1956	1956	0
15	20250220	201800	6648647	1956	1956	1956	1956	0
16	20250220	201700	6648647	1956	1956	1956	1956	0
17	20250220	201600	6648647	1956	1956	1956	1956	0
18	20250220	201500	6648647	1956	1956	1956	1956	0
19	20250220	201400	6648647	1956	1956	1956	1956	0
20	20250220	201300	6648647	1956	1956	1956	1956	0
21	20250220	201200	6648647	1956	1956	1956	1956	0
22	20250220	201100	6648647	1956	1956	1956	1956	0
23	20250220	201000	6648647	1956	1956	1956	1956	0
24	20250220	200900	6648647	1956	1956	1956	1956	0
25	20250220	200800	6648647	1956	1956	1956	1956	0
26	20250220	200700	6648647	1956	1956	1956	1956	0
27	20250220	200600	6648647	1956	1956	1956	1956	0
28	20250220	200500	6648647	1956	1956	1956	1956	0
29	20250220	200400	6648647	1956	1956	1956	1956	0
30	20250220	200300	6648647	1956	1956	1956	1956	0
31	20250220	200200	6648647	1956	1956	1956	1956	0
32	20250220	200100	6648647	1956	1956	1956	1956	11
33	20250220	200000	6648647	1956	1956	1956	1956	0
34	20250220	195900	6648647	1956	1956	1956	1956	0
35	20250220	195800	6648647	1956	1956	1956	1956	0
36	20250220	195700	6648647	1956	1956	1956	1956	0
37	20250220	195600	6648647	1956	1956	1956	1956	0
38	20250220	195500	6648647	1956	1956	1956	1956	0
39	20250220	195400	6648647	1956	1956	1956	1956	0
40	20250220	195300	6648647	1956	1956	1956	1956	0
41	20250220	195200	6648647	1956	1956	1956	1956	0
42	20250220	195100	6648647	1956	1956	1956	1956	0
43	20250220	195000	6648647	1956	1956	1956	1956	0
44	20250220	194900	6648647	1956	1956	1956	1956	0
45	20250220	194800	6648647	1956	1956	1956	1956	0
46	20250220	194700	6648647	1956	1956	1956	1956	0
47	20250220	194600	6648647	1956	1956	1956	1956	0
48	20250220	194500	6648647	1956	1956	1956	1956	0
49	20250220	194400	6648647	1956	1956	1956	1956	0
50	20250220	194300	6648647	1956	1956	1956	1956	0
51	20250220	194200	6648647	1956	1956	1956	1956	0
52	20250220	194100	6648647	1956	1956	1956	1956	0
53	20250220	194000	6648647	1956	1956	1956	1956	0
54	20250220	193900	6648647	1956	1956	1956	1956	0
55	20250220	193800	6648647	1956	1956	1956	1956	0
56	20250220	193700	6648647	1956	1956	1956	1956	0
57	20250220	193600	6648647	1956	1956	1956	1956	0
58	20250220	193500	6648647	1956	1956	1956	1956	0
59	20250220	193400	6648647	1956	1956	1956	1956	0
60	20250220	193300	6648647	1956	1956	1956	1956	0
61	20250220	193200	6648647	1956	1956	1956	1956	0
62	20250220	193100	6648647	1956	1956	1956	1956	11
63	20250220	193000	6648647	1956	1956	1956	1956	0
64	20250220	192900	6648647	1956	1956	1956	1956	0
65	20250220	192800	6648647	1956	1956	1956	1956	0
66	20250220	192700	6648647	1956	1956	1956	1956	0
67	20250220	192600	6648647	1956	1956	1956	1956	0
68	20250220	192500	6648647	1956	1956	1956	1956	0
69	20250220	192400	6648647	1956	1956	1956	1956	0
70	20250220	192300	6648647	1956	1956	1956	1956	0
71	20250220	192200	6648647	1956	1956	1956	1956	0
72	20250220	192100	6648647	1956	1956	1956	1956	0
73	20250220	192000	6648647	1956	1956	1956	1956	0
74	20250220	191900	6648647	1956	1956	1956	1956	0
75	20250220	191800	6648647	1956	1956	1956	1956	0
76	20250220	191700	6648647	1956	1956	1956	1956	0
77	20250220	191600	6648647	1956	1956	1956	1956	0
78	20250220	191500	6648647	1956	1956	1956	1956	0
79	20250220	191400	6648647	1956	1956	1956	1956	0
80	20250220	191300	6648647	1956	1956	1956	1956	0
81	20250220	191200	6648647	1956	1956	1956	1956	0
82	20250220	191100	6648647	1956	1956	1956	1956	0
83	20250220	191000	6648647	1956	1956	1956	1956	0
84	20250220	190900	6648647	1956	1956	1956	1956	0
85	20250220	190800	6648647	1956	1956	1956	1956	0
86	20250220	190700	6648647	1956	1956	1956	1956	0
87	20250220	190600	6648647	1956	1956	1956	1956	0
88	20250220	190500	6648647	1956	1956	1956	1956	0
89	20250220	190400	6648647	1956	1956	1956	1956	0
90	20250220	190300	6648647	1956	1956	1956	1956	0
91	20250220	190200	6648647	1956	1956	1956	1956	0
92	20250220	190100	6648647	1956	1956	1956	1956	11
93	20250220	190000	6648647	1956	1956	1956	1956	0
94	20250220	185900	6648647	1956	1956	1956	1956	0
95	20250220	185800	6648647	1956	1956	1956	1956	0
96	20250220	185700	6648647	1956	1956	1956	1956	0
97	20250220	185600	6648647	1956	1956	1956	1956	0
98	20250220	185500	6648647	1956	1956	1956	1956	0
99	20250220	185400	6648647	1956	1956	1956	1956	0
100	20250220	185300	6648647	1956	1956	1956	1956	0
101	20250220	185200	6648647	1956	1956	1956	1956	0
102	20250220	185100	6648647	1956	1956	1956	1956	0
103	20250220	185000	6648647	1956	1956	1956	1956	0
104	20250220	184900	6648647	1956	1956	1956	1956	0
105	20250220	184800	6648647	1956	1956	1956	1956	0
106	20250220	184700	6648647	1956	1956	1956	1956	0
107	20250220	184600	6648647	1956	1956	1956	1956	0
108	20250220	184500	6648647	1956	1956	1956	1956	0
109	20250220	184400	6648647	1956	1956	1956	1956	0
110	20250220	184300	6648647	1956	1956	1956	1956	0
111	20250220	184200	6648647	1956	1956	1956	1956	0
112	20250220	184100	6648647	1956	1956	1956	1956	0
113	20250220	184000	6648647	1956	1956	1956	1956	0
114	20250220	183900	6648647	1956	1956	1956	1956	0
115	20250220	183800	6648647	1956	1956	1956	1956	0
116	20250220	183700	6648647	1956	1956	1956	1956	0
117	20250220	183600	6648647	1956	1956	1956	1956	0
118	20250220	183500	6648647	1956	1956	1956	1956	0
119	20250220	183400	6648647	1956	1956	1956	1956	0
120	20250220	183300	6648647	1956	1956	1956	1956	0
121	20250220	183200	6648647	1956	1956	1956	1956	0
122	20250220	183100	6648647	1956	1956	1956	1956	11
123	20250220	183000	6648647	1956	1956	1956	1956	0
124	20250220	182900	6648647	1956	1956	1956	1956	0
125	20250220	182800	6648647	1956	1956	1956	1956	0
126	20250220	182700	6648647	1956	1956	1956	1956	0
127	20250220	182600	6648647	1956	1956	1956	1956	0
128	20250220	182500	6648647	1956	1956	1956	1956	0
129	20250220	182400	6648647	1956	1956	1956	1956	0
130	20250220	182300	6648647	1956	1956	1956	1956	0
131	20250220	182200	6648647	1956	1956	1956	1956	0
132	20250220	182100	6648647	1956	1956	1956	1956	0
133	20250220	182000	6648647	1956	1956	1956	1956	0
134	20250220	181900	6648647	1956	1956	1956	1956	0
135	20250220	181800	6648647	1956	1956	1956	1956	0
136	20250220	181700	6648647	1956	1956	1956	1956	0
137	20250220	181600	6648647	1956	1956	1956	1956	0
138	20250220	181500	6648647	1956	1956	1956	1956	0
139	20250220	181400	6648647	1956	1956	1956	1956	0
140	20250220	181300	6648647	1956	1956	1956	1956	0
141	20250220	181200	6648647	1956	1956	1956	1956	0
142	20250220	181100	6648647	1956	1956	1956	1956	0
143	20250220	181000	6648647	1956	1956	1956	1956	0
144	20250220	180900	6648647	1956	1956	1956	1956	0
145	20250220	180800	6648647	1956	1956	1956	1956	0
146	20250220	180700	6648647	1956	1956	1956	1956	0
147	20250220	180600	6648647	1956	1956	1956	1956	0
148	20250220	180500	6648647	1956	1956	1956	1956	0
149	20250220	180400	6648647	1956	1956	1956	1956	0
150	20250220	180300	6648647	1956	1956	1956	1956	0
151	20250220	180200	6648647	1956	1956	1956	1956	0
152	20250220	180100	6648647	1956	1956	1956	1956	11
153	20250220	180000	6648647	1956	1956	1956	1956	0
154	20250220	175900	6648647	1956	1956	1956	1956	0
155	20250220	175800	6648647	1956	1956	1956	1956	0
156	20250220	175700	6648647	1956	1956	1956	1956	0
157	20250220	175600	6648647	1956	1956	1956	1956	0
158	20250220	175500	6648647	1956	1956	1956	1956	0
159	20250220	175400	6648647	1956	1956	1956	1956	0
160	20250220	175300	6648647	1956	1956	1956	1956	0
161	20250220	175200	6648647	1956	1956	1956	1956	0
162	20250220	175100	6648647	1956	1956	1956	1956	0
163	20250220	175000	6648647	1956	1956	1956	1956	0
164	20250220	174900	6648647	1956	1956	1956	1956	0
165	20250220	174800	6648647	1956	1956	1956	1956	0
166	20250220	174700	6648647	1956	1956	1956	1956	0
167	20250220	174600	6648647	1956	1956	1956	1956	0
168	20250220	174500	6648647	1956	1956	1956	1956	0
169	20250220	174400	6648647	1956	1956	1956	1956	0
170	20250220	174300	6648647	1956	1956	1956	1956	0
171	20250220	174200	6648647	1956	1956	1956	1956	0
172	20250220	174100	6648647	1956	1956	1956	1956	0
173	20250220	174000	6648647	1956	1956	1956	1956	0
174	20250220	173900	6648647	1956	1956	1956	1956	0
175	20250220	173800	6648647	1956	1956	1956	1956	0
176	20250220	173700	6648647	1956	1956	1956	1956	0
177	20250220	173600	6648647	1956	1956	1956	1956	0
178	20250220	173500	6648647	1956	1956	1956	1956	0
179	20250220	173400	6648647	1956	1956	1956	1956	0
180	20250220	173300	6648647	1956	1956	1956	1956	0
181	20250220	173200	6648647	1956	1956	1956	1956	0
182	20250220	173100	6648647	1956	1956	1956	1956	11
183	20250220	173000	6648647	1956	1956	1956	1956	0
184	20250220	172900	6648647	1956	1956	1956	1956	0
185	20250220	172800	6648647	1956	1956	1956	1956	0
186	20250220	172700	6648647	1956	1956	1956	1956	0
187	20250220	172600	6648647	1956	1956	1956	1956	0
188	20250220	172500	6648647	1956	1956	1956	1956	0
189	20250220	172400	6648647	1956	1956	1956	1956	0
190	20250220	172300	6648647	1956	1956	1956	1956	0
191	20250220	172200	6648647	1956	1956	1956	1956	0
192	20250220	172100	6648647	1956	1956	1956	1956	0
193	20250220	172000	6648647	1956	1956	1956	1956	0
194	20250220	171900	6648647	1956	1956	1956	1956	0
195	20250220	171800	6648647	1956	1956	1956	1956	0
196	20250220	171700	6648647	1956	1956	1956	1956	0
197	20250220	171600	6648647	1956	1956	1956	1956	0
198	20250220	171500	6648647	1956	1956	1956	1956	0
199	20250220	171400	6648647	1956	1956	1956	1956	0
200	20250220	171300	6648647	1956	1956	1956	1956	0
201	20250220	171200	6648647	1956	1956	1956	1956	0
202	20250220	171100	6648647	1956	1956	1956	1956	0
203	20250220	171000	6648647	1956	1956	1956	1956	0
204	20250220	170900	6648647	1956	1956	1956	1956	0
205	20250220	170800	6648647	1956	1956	1956	1956	0
206	20250220	170700	6648647	1956	1956	1956	1956	0
207	20250220	170600	6648647	1956	1956	1956	1956	0
208	20250220	170500	6648647	1956	1956	1956	1956	0
209	20250220	170400	6648647	1956	1956	1956	1956	0
210	20250220	170300	6648647	1956	1956	1956	1956	0
211	20250220	170200	6648647	1956	1956	1956	1956	0
212	20250220	170100	6648647	1956	1956	1956	1956	11
213	20250220	170000	6648647	1956	1956	1956	1956	0
214	20250220	165900	6648647	1956	1956	1956	1956	0
215	20250220	165800	6648647	1956	1956	1956	1956	0
216	20250220	165700	6648647	1956	1956	1956	1956	0
217	20250220	165600	6648647	1956	1956	1956	1956	0
218	20250220	165500	6648647	1956	1956	1956	1956	0
219	20250220	165400	6648647	1956	1956	1956	1956	0
220	20250220	165300	6648647	1956	1956	1956	1956	0
221	20250220	165200	6648647	1956	1956	1956	1956	0
222	20250220	165100	6648647	1956	1956	1956	1956	0
223	20250220	165000	6648647	1956	1956	1956	1956	0
224	20250220	164900	6648647	1956	1956	1956	1956	0
225	20250220	164800	6648647	1956	1956	1956	1956	0
226	20250220	164700	6648647	1956	1956	1956	1956	0
227	20250220	164600	6648647	1956	1956	1956	1956	0
228	20250220	164500	6648647	1956	1956	1956	1956	0
229	20250220	164400	6648647	1956	1956	1956	1956	0
230	20250220	164300	6648647	1956	1956	1956	1956	0
231	20250220	164200	6648647	1956	1956	1956	1956	0
232	20250220	164100	6648647	1956	1956	1956	1956	0
233	20250220	164000	6648647	1956	1956	1956	1956	0
234	20250220	163900	6648647	1956	1956	1956	1956	0
235	20250220	163800	6648647	1956	1956	1956	1956	0
236	20250220	163700	6648647	1956	1956	1956	1956	0
237	20250220	163600	6648647	1956	1956	1956	1956	0
238	20250220	163500	6648647	1956	1956	1956	1956	0
239	20250220	163400	6648647	1956	1956	1956	1956	0
240	20250220	163300	6648647	1956	1956	1956	1956	0
241	20250220	163200	6648647	1956	1956	1956	1956	0
242	20250220	163100	6648647	1956	1956	1956	1956	11
243	20250220	163000	6648647	1956	1956	1956	1956	0
244	20250220	162900	6648647	1956	1956	1956	1956	0
245	20250220	162800	6648647	1956	1956	1956	1956	0
246	20250220	162700	6648647	1956	1956	1956	1956	0
247	20250220	162600	6648647	1956	1956	1956	1956	0
248	20250220	162500	6648647	1956	1956	1956	1956	0
249	20250220	162400	6648647	1956	1956	1956	1956	0
250	20250220	162300	6648647	1956	1956	1956	1956	0
251	20250220	162200	6648647	1956	1956	1956	1956	0
252	20250220	162100	6648647	1956	1956	1956	1956	0
253	20250220	162000	6648647	1956	1956	1956	1956	0
254	20250220	161900	6648647	1956	1956	1956	1956	0
255	20250220	161800	6648647	1956	1956	1956	1956	0
256	20250220	161700	6648647	1956	1956	1956	1956	0
257	20250220	161600	6648647	1956	1956	1956	1956	0
258	20250220	161500	6648647	1956	1956	1956	1956	0
259	20250220	161400	6648647	1956	1956	1956	1956	0
260	20250220	161300	6648647	1956	1956	1956	1956	0
261	20250220	161200	6648647	1956	1956	1956	1956	0
262	20250220	161100	6648647	1956	1956	1956	1956	0
263	20250220	161000	6648647	1956	1956	1956	1956	0
264	20250220	160900	6648647	1956	1956	1956	1956	0
265	20250220	160800	6648647	1956	1956	1956	1956	0
266	20250220	160700	6648647	1956	1956	1956	1956	0
267	20250220	160600	6648647	1956	1956	1956	1956	0
268	20250220	160500	6648647	1956	1956	1956	1956	0
269	20250220	160400	6648647	1956	1956	1956	1956	0
270	20250220	160300	6648647	1956	1956	1956	1956	0
271	20250220	160200	6648647	1956	1956	1956	1956	0
272	20250220	160100	6648647	1956	1956	1956	1956	11
273	20250220	160000	6648647	1956	1956	1956	1956	0
274	20250220	155900	6648647	1956	1956	1956	1956	0
275	20250220	155800	6648647	1956	1956	1956	1956	0
276	20250220	155700	6648647	1956	1956	1956	1956	0
277	20250220	155600	6648647	1956	1956	1956	1956	0
278	20250220	155500	6648647	1956	1956	1956	1956	0
279	20250220	155400	6648647	1956	1956	1956	1956	0
280	20250220	155300	6648647	1956	1956	1956	1956	0
281	20250220	155200	6648647	1956	1956	1956	1956	0
282	20250220	155100	6648647	1956	1956	1956	1956	0
283	20250220	155000	6648647	1956	1956	1956	1956	0
284	20250220	154900	6648647	1956	1956	1956	1956	0
285	20250220	154800	6648647	1956	1956	1956	1956	0
286	20250220	154700	6648647	1956	1956	1956	1956	0
287	20250220	154600	6648647	1956	1956	1956	1956	0
288	20250220	154500	6648647	1956	1956	1956	1956	0
289	20250220	154400	6648647	1956	1956	1956	1956	0
290	20250220	154300	6648647	1956	1956	1956	1956	0
291	20250220	154200	6648647	1956	1956	1956	1956	0
292	20250220	154100	6648647	1956	1956	1956	1956	0
293	20250220	154000	6648647	1956	1956	1956	1956	0
294	20250220	153900	6648647	1956	1956	1956	1956	0
295	20250220	153800	6648647	1956	1956	1956	1956	0
296	20250220	153700	6648647	1956	1956	1956	1956	0
297	20250220	153600	6648647	1956	1956	1956	1956	0
298	20250220	153500	6648647	1956	1956	1956	1956	0
299	20250220	153400	6648647	1956	1956	1956	1956	0
300	20250220	153300	6648647	1956	1956	1956	1956	0
301	20250220	153200	6648647	1956	1956	1956	1956	0
302	20250220	153100	6648647	1956	1956	1956	1956	11
303	20250220	153000	6648647	1956	1956	1956	1956	11
304	20250220	152900	6627131	1956	1956	1956	1956	0
305	20250220	152800	6627131	1956	1956	1956	1956	0
306	20250220	152700	6627131	1956	1956	1956	1956	0
307	20250220	152600	6627131	1956	1956	1956	1956	0
308	20250220	152500	6627131	1956	1956	1956	1956	0
309	20250220	152400	6627131	1956	1956	1956	1956	0
310	20250220	152300	6627131	1956	1956	1956	1956	0
311	20250220	152200	6627131	1956	1956	1956	1956	0
312	20250220	152100	6627131	1956	1956	1956	1956	0
313	20250220	152000	6627131	1956	1956	1956	1956	0
314	20250220	151900	6627131	1956	1956	1956	1956	0
315	20250220	151800	6627131	1956	1956	1956	1956	0
316	20250220	151700	6627131	1956	1956	1956	1956	0
317	20250220	151600	6627131	1956	1956	1956	1956	25
318	20250220	151500	6578231	1956	1956	1956	1956	0
319	20250220	151400	6578231	1956	1956	1956	1956	0
320	20250220	151300	6578231	1956	1956	1956	1956	0
321	20250220	151200	6578231	1956	1956	1956	1956	0
322	20250220	151100	6578231	1956	1956	1956	1956	2
323	20250220	151000	6574319	1949	1949	1949	1949	0
324	20250220	150900	6574319	1949	1949	1949	1949	0
325	20250220	150800	6574319	1949	1949	1949	1949	0
326	20250220	150700	6574319	1949	1949	1949	1949	0
327	20250220	150600	6574319	1949	1949	1949	1949	0
328	20250220	150500	6574319	1949	1949	1949	1949	0
329	20250220	150400	6574319	1949	1949	1949	1949	0
330	20250220	150300	6574319	1949	1949	1949	1949	0
331	20250220	150200	6574319	1949	1949	1949	1949	0
332	20250220	150100	6574319	1949	1949	1949	1949	0
333	20250220	150000	6574319	1949	1949	1949	1949	0
334	20250220	145900	6574319	1949	1956	1956	1949	378
335	20250220	145800	5837102	1956	1956	1956	1956	20
336	20250220	145700	5797982	1956	1956	1956	1956	0
337	20250220	145600	5797982	1956	1956	1956	1956	0
338	20250220	145500	5797982	1956	1956	1956	1956	0
339	20250220	145400	5797982	1956	1956	1956	1956	15
340	20250220	145300	5768642	1950	1950	1950	1950	0
341	20250220	145200	5768642	1950	1950	1950	1950	0
342	20250220	145100	5768642	1950	1950	1950	1950	200
343	20250220	145000	5378642	1950	1950	1950	1950	0
344	20250220	144900	5378642	1950	1950	1950	1950	0
345	20250220	144800	5378642	1950	1950	1950	1950	0
346	20250220	144700	5378642	1950	1950	1950	1950	104
347	20250220	144600	5175842	1950	1950	1950	1950	0
348	20250220	144500	5175842	1950	1950	1950	1950	0
349	20250220	144400	5175842	1950	1950	1950	1950	0
350	20250220	144300	5175842	1950	1950	1950	1950	0
351	20250220	144200	5175842	1950	1950	1950	1950	127
352	20250220	144100	4928192	1950	1950	1950	1950	0
353	20250220	144000	4928192	1950	1950	1950	1950	0
354	20250220	143900	4928192	1950	1950	1950	1950	0
355	20250220	143800	4928192	1950	1950	1950	1950	0
356	20250220	143700	4928192	1950	1950	1950	1950	0
357	20250220	143600	4928192	1950	1950	1950	1950	0
358	20250220	143500	4928192	1950	1950	1950	1950	0
359	20250220	143400	4928192	1950	1950	1950	1950	0
360	20250220	143300	4928192	1950	1950	1950	1950	250
361	20250220	143200	4440692	1950	1950	1950	1950	0
362	20250220	143100	4440692	1950	1950	1950	1950	0
363	20250220	143000	4440692	1950	1950	1950	1950	58
364	20250220	142900	4327592	1950	1950	1950	1950	0
365	20250220	142800	4327592	1950	1950	1950	1950	0
366	20250220	142700	4327592	1950	1953	1953	1950	219
367	20250220	142600	3900521	1957	1957	1957	1957	0
368	20250220	142500	3900521	1957	1957	1957	1957	0
369	20250220	142400	3900521	1957	1957	1957	1957	0
370	20250220	142300	3900521	1957	1957	1957	1957	0
371	20250220	142200	3900521	1957	1957	1957	1957	0
372	20250220	142100	3900521	1957	1957	1957	1957	0
373	20250220	142000	3900521	1957	1957	1957	1957	0
374	20250220	141900	3900521	1957	1957	1957	1957	0
375	20250220	141800	3900521	1957	1957	1957	1957	0
376	20250220	141700	3900521	1957	1957	1957	1957	0
377	20250220	141600	3900521	1957	1957	1957	1957	0
378	20250220	141500	3900521	1957	1957	1957	1957	0
379	20250220	141400	3900521	1957	1957	1957	1957	0
380	20250220	141300	3900521	1957	1957	1957	1957	0
381	20250220	141200	3900521	1957	1957	1957	1957	0
382	20250220	141100	3900521	1957	1957	1957	1957	0
383	20250220	141000	3900521	1957	1957	1957	1957	0
384	20250220	140900	3900521	1957	1957	1957	1957	0
385	20250220	140800	3900521	1957	1957	1957	1957	0
386	20250220	140700	3900521	1957	1957	1957	1957	0
387	20250220	140600	3900521	1957	1957	1957	1957	0
388	20250220	140500	3900521	1957	1957	1957	1957	0
389	20250220	140400	3900521	1957	1957	1957	1957	0
390	20250220	140300	3900521	1957	1957	1957	1957	0
391	20250220	140200	3900521	1957	1957	1957	1957	0
392	20250220	140100	3900521	1957	1957	1957	1957	0
393	20250220	140000	3900521	1957	1957	1957	1957	0
394	20250220	135900	3900521	1957	1957	1957	1957	0
395	20250220	135800	3900521	1957	1957	1957	1957	0
396	20250220	135700	3900521	1957	1957	1957	1957	0
397	20250220	135600	3900521	1957	1957	1957	1957	0
398	20250220	135500	3900521	1957	1957	1957	1957	0
399	20250220	135400	3900521	1957	1957	1957	1957	0
400	20250220	135300	3900521	1957	1957	1957	1957	0
401	20250220	135200	3900521	1957	1957	1957	1957	0
402	20250220	135100	3900521	1957	1957	1957	1957	0
403	20250220	135000	3900521	1957	1957	1957	1957	0
404	20250220	134900	3900521	1957	1957	1957	1957	0
405	20250220	134800	3900521	1957	1957	1957	1957	1
406	20250220	134700	3898564	1957	1957	1957	1957	1
407	20250220	134600	3896607	1959	1959	1959	1959	0
408	20250220	134500	3896607	1959	1959	1959	1959	0
409	20250220	134400	3896607	1959	1959	1959	1959	0
410	20250220	134300	3896607	1959	1959	1959	1959	0
411	20250220	134200	3896607	1959	1959	1959	1959	0
412	20250220	134100	3896607	1959	1959	1959	1959	0
413	20250220	134000	3896607	1959	1959	1959	1959	0
414	20250220	133900	3896607	1959	1959	1959	1959	0
415	20250220	133800	3896607	1959	1959	1959	1959	0
416	20250220	133700	3896607	1959	1959	1959	1959	0
417	20250220	133600	3896607	1959	1959	1959	1959	0
418	20250220	133500	3896607	1959	1959	1959	1959	0
419	20250220	133400	3896607	1959	1959	1959	1959	0
420	20250220	133300	3896607	1959	1959	1959	1959	0
421	20250220	133200	3896607	1959	1959	1959	1959	0
422	20250220	133100	3896607	1959	1959	1959	1959	0
423	20250220	133000	3896607	1959	1959	1959	1959	0
424	20250220	132900	3896607	1959	1959	1959	1959	0
425	20250220	132800	3896607	1959	1959	1959	1959	0
426	20250220	132700	3896607	1959	1959	1959	1959	0
427	20250220	132600	3896607	1959	1959	1959	1959	0
428	20250220	132500	3896607	1959	1959	1959	1959	0
429	20250220	132400	3896607	1959	1959	1959	1959	0
430	20250220	132300	3896607	1959	1959	1959	1959	0
431	20250220	132200	3896607	1959	1959	1959	1959	0
432	20250220	132100	3896607	1959	1959	1959	1959	0
433	20250220	132000	3896607	1959	1959	1959	1959	0
434	20250220	131900	3896607	1959	1959	1959	1959	0
435	20250220	131800	3896607	1959	1959	1959	1959	0
436	20250220	131700	3896607	1959	1959	1959	1959	0
437	20250220	131600	3896607	1959	1959	1959	1959	0
438	20250220	131500	3896607	1959	1959	1959	1959	0
439	20250220	131400	3896607	1959	1959	1959	1959	0
440	20250220	131300	3896607	1959	1959	1959	1959	0
441	20250220	131200	3896607	1959	1959	1959	1959	0
442	20250220	131100	3896607	1959	1959	1959	1959	0
443	20250220	131000	3896607	1959	1959	1959	1959	0
444	20250220	130900	3896607	1959	1959	1959	1959	0
445	20250220	130800	3896607	1959	1959	1959	1959	0
446	20250220	130700	3896607	1959	1959	1959	1959	0
447	20250220	130600	3896607	1959	1959	1959	1959	0
448	20250220	130500	3896607	1959	1959	1959	1959	0
449	20250220	130400	3896607	1959	1959	1959	1959	0
450	20250220	130300	3896607	1959	1959	1959	1959	0
451	20250220	130200	3896607	1959	1959	1959	1959	0
452	20250220	130100	3896607	1959	1959	1959	1959	0
453	20250220	130000	3896607	1959	1959	1959	1959	0
454	20250220	125900	3896607	1959	1959	1959	1959	0
455	20250220	125800	3896607	1959	1959	1959	1959	0
456	20250220	125700	3896607	1959	1959	1959	1959	0
457	20250220	125600	3896607	1959	1959	1959	1959	0
458	20250220	125500	3896607	1959	1959	1959	1959	0
459	20250220	125400	3896607	1959	1959	1959	1959	0
460	20250220	125300	3896607	1959	1959	1959	1959	0
461	20250220	125200	3896607	1959	1959	1959	1959	0
462	20250220	125100	3896607	1959	1959	1959	1959	0
463	20250220	125000	3896607	1959	1959	1959	1959	0
464	20250220	124900	3896607	1959	1959	1959	1959	0
465	20250220	124800	3896607	1959	1959	1959	1959	0
466	20250220	124700	3896607	1959	1959	1959	1959	0
467	20250220	124600	3896607	1959	1959	1959	1959	0
468	20250220	124500	3896607	1959	1959	1959	1959	0
469	20250220	124400	3896607	1959	1959	1959	1959	0
470	20250220	124300	3896607	1959	1959	1959	1959	0
471	20250220	124200	3896607	1959	1959	1959	1959	0
472	20250220	124100	3896607	1959	1959	1959	1959	0
473	20250220	124000	3896607	1959	1959	1959	1959	0
474	20250220	123900	3896607	1959	1959	1959	1959	0
475	20250220	123800	3896607	1959	1959	1959	1959	0
476	20250220	123700	3896607	1959	1959	1959	1959	0
477	20250220	123600	3896607	1959	1959	1959	1959	0
478	20250220	123500	3896607	1959	1959	1959	1959	0
479	20250220	123400	3896607	1959	1959	1959	1959	12
480	20250220	123300	3873099	1959	1959	1959	1959	0
481	20250220	123200	3873099	1959	1959	1959	1959	0
482	20250220	123100	3873099	1959	1959	1959	1959	0
483	20250220	123000	3873099	1959	1959	1959	1959	0
484	20250220	122900	3873099	1959	1959	1959	1959	0
485	20250220	122800	3873099	1959	1959	1959	1959	0
486	20250220	122700	3873099	1959	1959	1959	1959	1
487	20250220	122600	3871140	1950	1950	1950	1950	0
488	20250220	122500	3871140	1950	1950	1950	1950	200
489	20250220	122400	3481140	1950	1950	1950	1950	0
490	20250220	122300	3481140	1950	1950	1950	1950	0
491	20250220	122200	3481140	1950	1950	1950	1950	0
492	20250220	122100	3481140	1950	1950	1950	1950	0
493	20250220	122000	3481140	1950	1952	1952	1950	563
494	20250220	121900	2383271	1959	1959	1959	1959	0
495	20250220	121800	2383271	1959	1959	1959	1959	0
496	20250220	121700	2383271	1959	1959	1959	1959	0
497	20250220	121600	2383271	1959	1959	1959	1959	0
498	20250220	121500	2383271	1959	1959	1959	1959	0
499	20250220	121400	2383271	1959	1959	1959	1959	0
500	20250220	121300	2383271	1959	1959	1959	1959	0
501	20250220	121200	2383271	1959	1959	1959	1959	0
502	20250220	121100	2383271	1959	1959	1959	1959	0
503	20250220	121000	2383271	1959	1959	1959	1959	1
504	20250220	120900	2381312	1959	1959	1959	1959	0
505	20250220	120800	2381312	1959	1959	1959	1959	0
506	20250220	120700	2381312	1959	1959	1959	1959	0
507	20250220	120600	2381312	1959	1959	1959	1959	0
508	20250220	120500	2381312	1959	1959	1959	1959	0
509	20250220	120400	2381312	1959	1959	1959	1959	0
510	20250220	120300	2381312	1959	1959	1959	1959	0
511	20250220	120200	2381312	1959	1959	1959	1959	0
512	20250220	120100	2381312	1959	1959	1959	1959	0
513	20250220	120000	2381312	1959	1959	1959	1959	0
514	20250220	115900	2381312	1959	1959	1959	1959	0
515	20250220	115800	2381312	1959	1959	1959	1959	0
516	20250220	115700	2381312	1959	1959	1959	1959	0
517	20250220	115600	2381312	1959	1959	1959	1959	0
518	20250220	115500	2381312	1959	1959	1959	1959	0
519	20250220	115400	2381312	1959	1959	1959	1959	0
520	20250220	115300	2381312	1959	1959	1959	1959	0
521	20250220	115200	2381312	1959	1959	1959	1959	0
522	20250220	115100	2381312	1959	1959	1959	1959	0
523	20250220	115000	2381312	1959	1959	1959	1959	0
524	20250220	114900	2381312	1959	1959	1959	1959	0
525	20250220	114800	2381312	1959	1959	1959	1959	0
526	20250220	114700	2381312	1959	1959	1959	1959	0
527	20250220	114600	2381312	1959	1959	1959	1959	0
528	20250220	114500	2381312	1959	1959	1959	1959	0
529	20250220	114400	2381312	1959	1959	1959	1959	0
530	20250220	114300	2381312	1959	1959	1959	1959	0
531	20250220	114200	2381312	1959	1959	1959	1959	0
532	20250220	114100	2381312	1959	1959	1959	1959	0
533	20250220	114000	2381312	1959	1959	1959	1959	0
534	20250220	113900	2381312	1959	1959	1959	1959	0
535	20250220	113800	2381312	1959	1959	1959	1959	1
536	20250220	113700	2379353	1959	1959	1959	1959	0
537	20250220	113600	2379353	1959	1959	1959	1959	0
538	20250220	113500	2379353	1959	1959	1959	1959	0
539	20250220	113400	2379353	1959	1959	1959	1959	0
540	20250220	113300	2379353	1959	1959	1959	1959	0
541	20250220	113200	2379353	1959	1959	1959	1959	0
542	20250220	113100	2379353	1959	1959	1959	1959	0
543	20250220	113000	2379353	1959	1959	1959	1959	0
544	20250220	112900	2379353	1959	1959	1959	1959	0
545	20250220	112800	2379353	1959	1959	1959	1959	0
546	20250220	112700	2379353	1959	1959	1959	1959	0
547	20250220	112600	2379353	1959	1959	1959	1959	0
548	20250220	112500	2379353	1959	1959	1959	1959	0
549	20250220	112400	2379353	1959	1959	1959	1959	0
550	20250220	112300	2379353	1959	1959	1959	1959	0
551	20250220	112200	2379353	1959	1959	1959	1959	0
552	20250220	112100	2379353	1959	1959	1959	1959	0
553	20250220	112000	2379353	1959	1959	1959	1959	0
554	20250220	111900	2379353	1959	1959	1959	1959	0
555	20250220	111800	2379353	1959	1959	1959	1959	0
556	20250220	111700	2379353	1959	1959	1959	1959	0
557	20250220	111600	2379353	1959	1959	1959	1959	0
558	20250220	111500	2379353	1959	1959	1959	1959	0
559	20250220	111400	2379353	1959	1959	1959	1959	0
560	20250220	111300	2379353	1959	1959	1959	1959	0
561	20250220	111200	2379353	1959	1959	1959	1959	0
562	20250220	111100	2379353	1959	1959	1959	1959	1
563	20250220	111000	2377394	1960	1960	1960	1960	0
564	20250220	110900	2377394	1960	1960	1960	1960	0
565	20250220	110800	2377394	1960	1960	1960	1960	0
566	20250220	110700	2377394	1960	1960	1960	1960	0
567	20250220	110600	2377394	1960	1960	1960	1960	0
568	20250220	110500	2377394	1960	1960	1960	1960	0
569	20250220	110400	2377394	1960	1960	1960	1960	0
570	20250220	110300	2377394	1960	1960	1960	1960	0
571	20250220	110200	2377394	1960	1960	1960	1960	0
572	20250220	110100	2377394	1960	1960	1960	1960	0
573	20250220	110000	2377394	1960	1960	1960	1960	0
574	20250220	105900	2377394	1960	1960	1960	1960	0
575	20250220	105800	2377394	1960	1960	1960	1960	0
576	20250220	105700	2377394	1960	1959	1960	1959	20
577	20250220	105600	2338195	1960	1960	1960	1960	0
578	20250220	105500	2338195	1960	1960	1960	1960	0
579	20250220	105400	2338195	1960	1960	1960	1960	0
580	20250220	105300	2338195	1960	1960	1960	1960	0
581	20250220	105200	2338195	1960	1960	1960	1960	0
582	20250220	105100	2338195	1960	1960	1960	1960	0
583	20250220	105000	2338195	1960	1960	1960	1960	0
584	20250220	104900	2338195	1960	1960	1960	1960	0
585	20250220	104800	2338195	1960	1960	1960	1960	0
586	20250220	104700	2338195	1960	1960	1960	1960	0
587	20250220	104600	2338195	1960	1960	1960	1960	0
588	20250220	104500	2338195	1960	1960	1960	1960	0
589	20250220	104400	2338195	1960	1960	1960	1960	0
590	20250220	104300	2338195	1960	1960	1960	1960	0
591	20250220	104200	2338195	1960	1960	1960	1960	0
592	20250220	104100	2338195	1960	1960	1960	1960	0
593	20250220	104000	2338195	1960	1960	1960	1960	0
594	20250220	103900	2338195	1960	1960	1960	1960	0
595	20250220	103800	2338195	1960	1960	1960	1960	0
596	20250220	103700	2338195	1960	1960	1960	1960	0
597	20250220	103600	2338195	1960	1960	1960	1960	0
598	20250220	103500	2338195	1960	1960	1960	1960	0
599	20250220	103400	2338195	1960	1960	1960	1960	0
600	20250220	103300	2338195	1960	1960	1960	1960	0
601	20250220	103200	2338195	1960	1960	1960	1960	0
602	20250220	103100	2338195	1960	1960	1960	1960	0
603	20250220	103000	2338195	1960	1960	1960	1960	0
604	20250220	102900	2338195	1960	1960	1960	1960	0
605	20250220	102800	2338195	1960	1960	1960	1960	0
606	20250220	102700	2338195	1960	1960	1960	1960	0
607	20250220	102600	2338195	1960	1960	1960	1960	0
608	20250220	102500	2338195	1960	1960	1960	1960	0
609	20250220	102400	2338195	1960	1960	1960	1960	0
610	20250220	102300	2338195	1960	1960	1960	1960	0
611	20250220	102200	2338195	1960	1960	1960	1960	0
612	20250220	102100	2338195	1960	1960	1960	1960	0
613	20250220	102000	2338195	1960	1960	1960	1960	3
614	20250220	101900	2332315	1960	1960	1960	1960	0
615	20250220	101800	2332315	1960	1960	1960	1960	0
616	20250220	101700	2332315	1960	1960	1960	1960	0
617	20250220	101600	2332315	1960	1960	1960	1960	0
618	20250220	101500	2332315	1960	1960	1960	1960	0
619	20250220	101400	2332315	1960	1960	1960	1960	0
620	20250220	101300	2332315	1960	1960	1960	1960	0
621	20250220	101200	2332315	1960	1960	1960	1960	0
622	20250220	101100	2332315	1960	1960	1960	1960	0
623	20250220	101000	2332315	1960	1960	1960	1960	0
624	20250220	100900	2332315	1960	1960	1960	1960	0
625	20250220	100800	2332315	1960	1960	1960	1960	0
626	20250220	100700	2332315	1960	1960	1960	1960	0
627	20250220	100600	2332315	1960	1960	1960	1960	11
628	20250220	100500	2310755	1960	1960	1960	1960	0
629	20250220	100400	2310755	1960	1960	1960	1960	0
630	20250220	100300	2310755	1960	1960	1960	1960	0
631	20250220	100200	2310755	1960	1960	1960	1960	0
632	20250220	100100	2310755	1960	1960	1960	1960	15
633	20250220	100000	2281355	1950	1950	1950	1950	0
634	20250220	095900	2281355	1950	1950	1950	1950	0
635	20250220	095800	2281355	1950	1950	1950	1950	0
636	20250220	095700	2281355	1950	1954	1954	1950	30
637	20250220	095600	2222805	1960	1960	1960	1960	0
638	20250220	095500	2222805	1960	1960	1960	1960	0
639	20250220	095400	2222805	1960	1960	1960	1960	1
640	20250220	095300	2220845	1960	1960	1960	1960	0
641	20250220	095200	2220845	1960	1960	1960	1960	0
642	20250220	095100	2220845	1960	1960	1960	1960	0
643	20250220	095000	2220845	1960	1960	1960	1960	0
644	20250220	094900	2220845	1960	1960	1960	1960	0
645	20250220	094800	2220845	1960	1960	1960	1960	0
646	20250220	094700	2220845	1960	1960	1960	1960	0
647	20250220	094600	2220845	1960	1960	1960	1960	0
648	20250220	094500	2220845	1960	1960	1960	1960	0
649	20250220	094400	2220845	1960	1960	1960	1960	1000
650	20250220	094300	260845	1962	1962	1962	1962	0
651	20250220	094200	260845	1962	1962	1962	1962	0
652	20250220	094100	260845	1962	1962	1962	1962	0
653	20250220	094000	260845	1962	1962	1962	1962	0
654	20250220	093900	260845	1962	1962	1962	1962	0
655	20250220	093800	260845	1962	1962	1962	1962	0
656	20250220	093700	260845	1962	1962	1962	1962	0
657	20250220	093600	260845	1962	1962	1962	1962	1
658	20250220	093500	258883	1962	1962	1962	1962	0
659	20250220	093400	258883	1962	1962	1962	1962	0
660	20250220	093300	258883	1962	1962	1962	1962	2
661	20250220	093200	254959	1962	1962	1962	1962	0
662	20250220	093100	254959	1962	1962	1962	1962	0
663	20250220	093000	254959	1962	1962	1962	1962	0
664	20250220	092900	254959	1962	1962	1962	1962	0
665	20250220	092800	254959	1962	1962	1962	1962	0
666	20250220	092700	254959	1962	1962	1962	1962	10
667	20250220	092600	235339	1962	1962	1962	1962	0
668	20250220	092500	235339	1962	1962	1962	1962	0
669	20250220	092400	235339	1962	1962	1962	1962	0
670	20250220	092300	235339	1962	1962	1962	1962	0
671	20250220	092200	235339	1962	1962	1962	1962	0
672	20250220	092100	235339	1962	1962	1962	1962	0
673	20250220	092000	235339	1962	1962	1962	1962	0
674	20250220	091900	235339	1962	1962	1962	1962	0
675	20250220	091800	235339	1962	1962	1962	1962	0
676	20250220	091700	235339	1962	1962	1962	1962	1
677	20250220	091600	233377	1963	1963	1963	1963	0
678	20250220	091500	233377	1963	1963	1963	1963	0
679	20250220	091400	233377	1963	1963	1963	1963	0
680	20250220	091300	233377	1963	1963	1963	1963	0
681	20250220	091200	233377	1963	1963	1963	1963	0
682	20250220	091100	233377	1963	1963	1963	1963	1
683	20250220	091000	231414	1964	1964	1964	1964	0
684	20250220	090900	231414	1964	1964	1964	1964	0
685	20250220	090800	231414	1964	1964	1964	1964	0
686	20250220	090700	231414	1964	1964	1964	1964	0
687	20250220	090600	231414	1964	1964	1964	1964	1
688	20250220	090500	229450	1965	1965	1965	1965	0
689	20250220	090400	229450	1965	1965	1965	1965	0
690	20250220	090300	229450	1965	1965	1965	1965	1
691	20250220	090200	227485	1965	1961	1965	1961	6
692	20250220	090100	215710	1961	1961	1961	1961	34
693	20250220	090000	149036	1961	1961	1961	1961	76