KissMeData/026910/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	191200	5969369	1852	1852	1852	1852	162
3	20250214	191100	5969369	1852	1852	1852	1852	0
4	20250214	191000	5969369	1852	1852	1852	1852	0
5	20250214	190900	5969369	1852	1852	1852	1852	0
6	20250214	190800	5969369	1852	1852	1852	1852	0
7	20250214	190700	5969369	1852	1852	1852	1852	0
8	20250214	190600	5969369	1852	1852	1852	1852	0
9	20250214	190500	5969369	1852	1852	1852	1852	0
10	20250214	190400	5969369	1852	1852	1852	1852	0
11	20250214	190300	5969369	1852	1852	1852	1852	0
12	20250214	190200	5969369	1852	1852	1852	1852	0
13	20250214	190100	5969369	1852	1852	1852	1852	0
14	20250214	190000	5969369	1852	1852	1852	1852	0
15	20250214	185900	5969369	1852	1852	1852	1852	0
16	20250214	185800	5969369	1852	1852	1852	1852	0
17	20250214	185700	5969369	1852	1852	1852	1852	0
18	20250214	185600	5969369	1852	1852	1852	1852	0
19	20250214	185500	5969369	1852	1852	1852	1852	0
20	20250214	185400	5969369	1852	1852	1852	1852	0
21	20250214	185300	5969369	1852	1852	1852	1852	0
22	20250214	185200	5969369	1852	1852	1852	1852	0
23	20250214	185100	5969369	1852	1852	1852	1852	0
24	20250214	185000	5969369	1852	1852	1852	1852	0
25	20250214	184900	5969369	1852	1852	1852	1852	0
26	20250214	184800	5969369	1852	1852	1852	1852	0
27	20250214	184700	5969369	1852	1852	1852	1852	0
28	20250214	184600	5969369	1852	1852	1852	1852	0
29	20250214	184500	5969369	1852	1852	1852	1852	0
30	20250214	184400	5969369	1852	1852	1852	1852	0
31	20250214	184300	5969369	1852	1852	1852	1852	0
32	20250214	184200	5969369	1852	1852	1852	1852	162
33	20250214	184100	5969369	1852	1852	1852	1852	0
34	20250214	184000	5969369	1852	1852	1852	1852	0
35	20250214	183900	5969369	1852	1852	1852	1852	0
36	20250214	183800	5969369	1852	1852	1852	1852	0
37	20250214	183700	5969369	1852	1852	1852	1852	0
38	20250214	183600	5969369	1852	1852	1852	1852	0
39	20250214	183500	5969369	1852	1852	1852	1852	0
40	20250214	183400	5969369	1852	1852	1852	1852	0
41	20250214	183300	5969369	1852	1852	1852	1852	0
42	20250214	183200	5969369	1852	1852	1852	1852	0
43	20250214	183100	5969369	1852	1852	1852	1852	0
44	20250214	183000	5969369	1852	1852	1852	1852	0
45	20250214	182900	5969369	1852	1852	1852	1852	0
46	20250214	182800	5969369	1852	1852	1852	1852	0
47	20250214	182700	5969369	1852	1852	1852	1852	0
48	20250214	182600	5969369	1852	1852	1852	1852	0
49	20250214	182500	5969369	1852	1852	1852	1852	0
50	20250214	182400	5969369	1852	1852	1852	1852	0
51	20250214	182300	5969369	1852	1852	1852	1852	0
52	20250214	182200	5969369	1852	1852	1852	1852	0
53	20250214	182100	5969369	1852	1852	1852	1852	0
54	20250214	182000	5969369	1852	1852	1852	1852	0
55	20250214	181900	5969369	1852	1852	1852	1852	0
56	20250214	181800	5969369	1852	1852	1852	1852	0
57	20250214	181700	5969369	1852	1852	1852	1852	0
58	20250214	181600	5969369	1852	1852	1852	1852	0
59	20250214	181500	5969369	1852	1852	1852	1852	0
60	20250214	181400	5969369	1852	1852	1852	1852	0
61	20250214	181300	5969369	1852	1852	1852	1852	0
62	20250214	181200	5969369	1852	1852	1852	1852	162
63	20250214	181100	5969369	1852	1852	1852	1852	0
64	20250214	181000	5969369	1852	1852	1852	1852	0
65	20250214	180900	5969369	1852	1852	1852	1852	0
66	20250214	180800	5969369	1852	1852	1852	1852	0
67	20250214	180700	5969369	1852	1852	1852	1852	0
68	20250214	180600	5969369	1852	1852	1852	1852	0
69	20250214	180500	5969369	1852	1852	1852	1852	0
70	20250214	180400	5969369	1852	1852	1852	1852	0
71	20250214	180300	5969369	1852	1852	1852	1852	0
72	20250214	180200	5969369	1852	1852	1852	1852	0
73	20250214	180100	5969369	1852	1852	1852	1852	0
74	20250214	180000	5969369	1852	1852	1852	1852	0
75	20250214	175900	5969369	1852	1852	1852	1852	0
76	20250214	175800	5969369	1852	1852	1852	1852	0
77	20250214	175700	5969369	1852	1852	1852	1852	0
78	20250214	175600	5969369	1852	1852	1852	1852	0
79	20250214	175500	5969369	1852	1852	1852	1852	0
80	20250214	175400	5969369	1852	1852	1852	1852	0
81	20250214	175300	5969369	1852	1852	1852	1852	0
82	20250214	175200	5969369	1852	1852	1852	1852	0
83	20250214	175100	5969369	1852	1852	1852	1852	0
84	20250214	175000	5969369	1852	1852	1852	1852	0
85	20250214	174900	5969369	1852	1852	1852	1852	0
86	20250214	174800	5969369	1852	1852	1852	1852	0
87	20250214	174700	5969369	1852	1852	1852	1852	0
88	20250214	174600	5969369	1852	1852	1852	1852	0
89	20250214	174500	5969369	1852	1852	1852	1852	0
90	20250214	174400	5969369	1852	1852	1852	1852	0
91	20250214	174300	5969369	1852	1852	1852	1852	0
92	20250214	174200	5969369	1852	1852	1852	1852	162
93	20250214	174100	5969369	1852	1852	1852	1852	0
94	20250214	174000	5969369	1852	1852	1852	1852	0
95	20250214	173900	5969369	1852	1852	1852	1852	0
96	20250214	173800	5969369	1852	1852	1852	1852	0
97	20250214	173700	5969369	1852	1852	1852	1852	0
98	20250214	173600	5969369	1852	1852	1852	1852	0
99	20250214	173500	5969369	1852	1852	1852	1852	0
100	20250214	173400	5969369	1852	1852	1852	1852	0
101	20250214	173300	5969369	1852	1852	1852	1852	0
102	20250214	173200	5969369	1852	1852	1852	1852	0
103	20250214	173100	5969369	1852	1852	1852	1852	0
104	20250214	173000	5969369	1852	1852	1852	1852	0
105	20250214	172900	5969369	1852	1852	1852	1852	0
106	20250214	172800	5969369	1852	1852	1852	1852	0
107	20250214	172700	5969369	1852	1852	1852	1852	0
108	20250214	172600	5969369	1852	1852	1852	1852	0
109	20250214	172500	5969369	1852	1852	1852	1852	0
110	20250214	172400	5969369	1852	1852	1852	1852	0
111	20250214	172300	5969369	1852	1852	1852	1852	0
112	20250214	172200	5969369	1852	1852	1852	1852	0
113	20250214	172100	5969369	1852	1852	1852	1852	0
114	20250214	172000	5969369	1852	1852	1852	1852	0
115	20250214	171900	5969369	1852	1852	1852	1852	0
116	20250214	171800	5969369	1852	1852	1852	1852	0
117	20250214	171700	5969369	1852	1852	1852	1852	0
118	20250214	171600	5969369	1852	1852	1852	1852	0
119	20250214	171500	5969369	1852	1852	1852	1852	0
120	20250214	171400	5969369	1852	1852	1852	1852	0
121	20250214	171300	5969369	1852	1852	1852	1852	0
122	20250214	171200	5969369	1852	1852	1852	1852	162
123	20250214	171100	5969369	1852	1852	1852	1852	0
124	20250214	171000	5969369	1852	1852	1852	1852	0
125	20250214	170900	5969369	1852	1852	1852	1852	0
126	20250214	170800	5969369	1852	1852	1852	1852	0
127	20250214	170700	5969369	1852	1852	1852	1852	0
128	20250214	170600	5969369	1852	1852	1852	1852	0
129	20250214	170500	5969369	1852	1852	1852	1852	0
130	20250214	170400	5969369	1852	1852	1852	1852	0
131	20250214	170300	5969369	1852	1852	1852	1852	0
132	20250214	170200	5969369	1852	1852	1852	1852	0
133	20250214	170100	5969369	1852	1852	1852	1852	0
134	20250214	170000	5969369	1852	1852	1852	1852	0
135	20250214	165900	5969369	1852	1852	1852	1852	0
136	20250214	165800	5969369	1852	1852	1852	1852	0
137	20250214	165700	5969369	1852	1852	1852	1852	0
138	20250214	165600	5969369	1852	1852	1852	1852	0
139	20250214	165500	5969369	1852	1852	1852	1852	0
140	20250214	165400	5969369	1852	1852	1852	1852	0
141	20250214	165300	5969369	1852	1852	1852	1852	0
142	20250214	165200	5969369	1852	1852	1852	1852	0
143	20250214	165100	5969369	1852	1852	1852	1852	0
144	20250214	165000	5969369	1852	1852	1852	1852	0
145	20250214	164900	5969369	1852	1852	1852	1852	0
146	20250214	164800	5969369	1852	1852	1852	1852	0
147	20250214	164700	5969369	1852	1852	1852	1852	0
148	20250214	164600	5969369	1852	1852	1852	1852	0
149	20250214	164500	5969369	1852	1852	1852	1852	0
150	20250214	164400	5969369	1852	1852	1852	1852	0
151	20250214	164300	5969369	1852	1852	1852	1852	0
152	20250214	164200	5969369	1852	1852	1852	1852	162
153	20250214	164100	5969369	1852	1852	1852	1852	0
154	20250214	164000	5969369	1852	1852	1852	1852	0
155	20250214	163900	5969369	1852	1852	1852	1852	0
156	20250214	163800	5969369	1852	1852	1852	1852	0
157	20250214	163700	5969369	1852	1852	1852	1852	0
158	20250214	163600	5969369	1852	1852	1852	1852	0
159	20250214	163500	5969369	1852	1852	1852	1852	0
160	20250214	163400	5969369	1852	1852	1852	1852	0
161	20250214	163300	5969369	1852	1852	1852	1852	0
162	20250214	163200	5969369	1852	1852	1852	1852	0
163	20250214	163100	5969369	1852	1852	1852	1852	0
164	20250214	163000	5969369	1852	1852	1852	1852	0
165	20250214	162900	5969369	1852	1852	1852	1852	0
166	20250214	162800	5969369	1852	1852	1852	1852	0
167	20250214	162700	5969369	1852	1852	1852	1852	0
168	20250214	162600	5969369	1852	1852	1852	1852	0
169	20250214	162500	5969369	1852	1852	1852	1852	0
170	20250214	162400	5969369	1852	1852	1852	1852	0
171	20250214	162300	5969369	1852	1852	1852	1852	0
172	20250214	162200	5969369	1852	1852	1852	1852	0
173	20250214	162100	5969369	1852	1852	1852	1852	0
174	20250214	162000	5969369	1852	1852	1852	1852	0
175	20250214	161900	5969369	1852	1852	1852	1852	0
176	20250214	161800	5969369	1852	1852	1852	1852	0
177	20250214	161700	5969369	1852	1852	1852	1852	0
178	20250214	161600	5969369	1852	1852	1852	1852	0
179	20250214	161500	5969369	1852	1852	1852	1852	0
180	20250214	161400	5969369	1852	1852	1852	1852	0
181	20250214	161300	5969369	1852	1852	1852	1852	0
182	20250214	161200	5969369	1852	1852	1852	1852	162
183	20250214	161100	5969369	1852	1852	1852	1852	0
184	20250214	161000	5969369	1852	1852	1852	1852	0
185	20250214	160900	5969369	1852	1852	1852	1852	0
186	20250214	160800	5969369	1852	1852	1852	1852	0
187	20250214	160700	5969369	1852	1852	1852	1852	0
188	20250214	160600	5969369	1852	1852	1852	1852	0
189	20250214	160500	5969369	1852	1852	1852	1852	0
190	20250214	160400	5969369	1852	1852	1852	1852	0
191	20250214	160300	5969369	1852	1852	1852	1852	0
192	20250214	160200	5969369	1852	1852	1852	1852	0
193	20250214	160100	5969369	1852	1852	1852	1852	0
194	20250214	160000	5969369	1852	1852	1852	1852	0
195	20250214	155900	5969369	1852	1852	1852	1852	0
196	20250214	155800	5969369	1852	1852	1852	1852	0
197	20250214	155700	5969369	1852	1852	1852	1852	0
198	20250214	155600	5969369	1852	1852	1852	1852	0
199	20250214	155500	5969369	1852	1852	1852	1852	0
200	20250214	155400	5969369	1852	1852	1852	1852	0
201	20250214	155300	5969369	1852	1852	1852	1852	0
202	20250214	155200	5969369	1852	1852	1852	1852	0
203	20250214	155100	5969369	1852	1852	1852	1852	0
204	20250214	155000	5969369	1852	1852	1852	1852	0
205	20250214	154900	5969369	1852	1852	1852	1852	0
206	20250214	154800	5969369	1852	1852	1852	1852	0
207	20250214	154700	5969369	1852	1852	1852	1852	0
208	20250214	154600	5969369	1852	1852	1852	1852	0
209	20250214	154500	5969369	1852	1852	1852	1852	0
210	20250214	154400	5969369	1852	1852	1852	1852	0
211	20250214	154300	5969369	1852	1852	1852	1852	0
212	20250214	154200	5969369	1852	1852	1852	1852	162
213	20250214	154100	5969369	1852	1852	1852	1852	0
214	20250214	154000	5969369	1852	1852	1852	1852	0
215	20250214	153900	5969369	1852	1852	1852	1852	0
216	20250214	153800	5969369	1852	1852	1852	1852	0
217	20250214	153700	5969369	1852	1852	1852	1852	0
218	20250214	153600	5969369	1852	1852	1852	1852	0
219	20250214	153500	5969369	1852	1852	1852	1852	0
220	20250214	153400	5969369	1852	1852	1852	1852	0
221	20250214	153300	5969369	1852	1852	1852	1852	0
222	20250214	153200	5969369	1852	1852	1852	1852	0
223	20250214	153100	5969369	1852	1852	1852	1852	0
224	20250214	153000	5969369	1852	1852	1852	1852	162
225	20250214	152900	5669345	1857	1857	1857	1857	0
226	20250214	152800	5669345	1857	1857	1857	1857	0
227	20250214	152700	5669345	1857	1857	1857	1857	0
228	20250214	152600	5669345	1857	1857	1857	1857	0
229	20250214	152500	5669345	1857	1857	1857	1857	0
230	20250214	152400	5669345	1857	1857	1857	1857	0
231	20250214	152300	5669345	1857	1857	1857	1857	0
232	20250214	152200	5669345	1857	1857	1857	1857	0
233	20250214	152100	5669345	1857	1857	1857	1857	0
234	20250214	152000	5669345	1857	1857	1857	1857	0
235	20250214	151900	5669345	1857	1857	1857	1857	1
236	20250214	151800	5667488	1853	1857	1857	1853	61
237	20250214	151700	5554215	1857	1857	1857	1857	3
238	20250214	151600	5548644	1857	1857	1857	1857	22
239	20250214	151500	5507790	1857	1857	1857	1857	2
240	20250214	151400	5504076	1857	1857	1857	1857	20
241	20250214	151300	5466936	1857	1857	1857	1857	0
242	20250214	151200	5466936	1857	1857	1857	1857	0
243	20250214	151100	5466936	1857	1857	1857	1857	10
244	20250214	151000	5448366	1856	1856	1856	1856	0
245	20250214	150900	5448366	1856	1856	1856	1856	0
246	20250214	150800	5448366	1856	1856	1856	1856	0
247	20250214	150700	5448366	1856	1856	1856	1856	0
248	20250214	150600	5448366	1856	1856	1856	1856	0
249	20250214	150500	5448366	1856	1856	1856	1856	0
250	20250214	150400	5448366	1856	1856	1856	1856	1
251	20250214	150300	5446510	1856	1855	1856	1855	3
252	20250214	150200	5440943	1858	1858	1858	1858	0
253	20250214	150100	5440943	1858	1858	1858	1858	0
254	20250214	150000	5440943	1858	1858	1858	1858	0
255	20250214	145900	5440943	1858	1858	1858	1858	0
256	20250214	145800	5440943	1858	1858	1858	1858	0
257	20250214	145700	5440943	1858	1858	1858	1858	0
258	20250214	145600	5440943	1858	1858	1858	1858	0
259	20250214	145500	5440943	1858	1858	1858	1858	0
260	20250214	145400	5440943	1858	1858	1858	1858	0
261	20250214	145300	5440943	1858	1858	1858	1858	0
262	20250214	145200	5440943	1858	1858	1858	1858	0
263	20250214	145100	5440943	1858	1858	1858	1858	0
264	20250214	145000	5440943	1858	1858	1858	1858	0
265	20250214	144900	5440943	1858	1858	1858	1858	1
266	20250214	144800	5439085	1858	1858	1858	1858	0
267	20250214	144700	5439085	1858	1858	1858	1858	0
268	20250214	144600	5439085	1858	1858	1858	1858	0
269	20250214	144500	5439085	1858	1858	1858	1858	0
270	20250214	144400	5439085	1858	1858	1858	1858	0
271	20250214	144300	5439085	1858	1858	1858	1858	0
272	20250214	144200	5439085	1858	1858	1858	1858	0
273	20250214	144100	5439085	1858	1858	1858	1858	0
274	20250214	144000	5439085	1858	1858	1858	1858	0
275	20250214	143900	5439085	1858	1858	1858	1858	0
276	20250214	143800	5439085	1858	1858	1858	1858	0
277	20250214	143700	5439085	1858	1858	1858	1858	0
278	20250214	143600	5439085	1858	1858	1858	1858	0
279	20250214	143500	5439085	1858	1858	1858	1858	0
280	20250214	143400	5439085	1858	1858	1858	1858	0
281	20250214	143300	5439085	1858	1858	1858	1858	0
282	20250214	143200	5439085	1858	1858	1858	1858	0
283	20250214	143100	5439085	1858	1858	1858	1858	0
284	20250214	143000	5439085	1858	1858	1858	1858	0
285	20250214	142900	5439085	1858	1858	1858	1858	0
286	20250214	142800	5439085	1858	1858	1858	1858	0
287	20250214	142700	5439085	1858	1858	1858	1858	0
288	20250214	142600	5439085	1858	1858	1858	1858	0
289	20250214	142500	5439085	1858	1858	1858	1858	0
290	20250214	142400	5439085	1858	1858	1858	1858	0
291	20250214	142300	5439085	1858	1858	1858	1858	0
292	20250214	142200	5439085	1858	1858	1858	1858	0
293	20250214	142100	5439085	1858	1858	1858	1858	0
294	20250214	142000	5439085	1858	1858	1858	1858	0
295	20250214	141900	5439085	1858	1858	1858	1858	0
296	20250214	141800	5439085	1858	1858	1858	1858	0
297	20250214	141700	5439085	1858	1858	1858	1858	0
298	20250214	141600	5439085	1858	1858	1858	1858	0
299	20250214	141500	5439085	1858	1858	1858	1858	1
300	20250214	141400	5437227	1858	1858	1858	1858	0
301	20250214	141300	5437227	1858	1858	1858	1858	0
302	20250214	141200	5437227	1858	1858	1858	1858	0
303	20250214	141100	5437227	1858	1858	1858	1858	0
304	20250214	141000	5437227	1858	1858	1858	1858	0
305	20250214	140900	5437227	1858	1858	1858	1858	0
306	20250214	140800	5437227	1858	1858	1858	1858	0
307	20250214	140700	5437227	1858	1858	1858	1858	0
308	20250214	140600	5437227	1858	1858	1858	1858	0
309	20250214	140500	5437227	1858	1858	1858	1858	0
310	20250214	140400	5437227	1858	1858	1858	1858	0
311	20250214	140300	5437227	1858	1858	1858	1858	0
312	20250214	140200	5437227	1858	1858	1858	1858	0
313	20250214	140100	5437227	1858	1858	1858	1858	0
314	20250214	140000	5437227	1858	1858	1858	1858	0
315	20250214	135900	5437227	1858	1858	1858	1858	0
316	20250214	135800	5437227	1858	1858	1858	1858	0
317	20250214	135700	5437227	1858	1858	1858	1858	0
318	20250214	135600	5437227	1858	1858	1858	1858	0
319	20250214	135500	5437227	1858	1858	1858	1858	0
320	20250214	135400	5437227	1858	1858	1858	1858	0
321	20250214	135300	5437227	1858	1858	1858	1858	0
322	20250214	135200	5437227	1858	1858	1858	1858	1
323	20250214	135100	5435369	1858	1858	1858	1858	0
324	20250214	135000	5435369	1858	1858	1858	1858	0
325	20250214	134900	5435369	1858	1858	1858	1858	0
326	20250214	134800	5435369	1858	1858	1858	1858	0
327	20250214	134700	5435369	1858	1858	1858	1858	0
328	20250214	134600	5435369	1858	1858	1858	1858	0
329	20250214	134500	5435369	1858	1858	1858	1858	0
330	20250214	134400	5435369	1858	1858	1858	1858	0
331	20250214	134300	5435369	1858	1858	1858	1858	0
332	20250214	134200	5435369	1858	1858	1858	1858	0
333	20250214	134100	5435369	1858	1858	1858	1858	0
334	20250214	134000	5435369	1858	1858	1858	1858	0
335	20250214	133900	5435369	1858	1858	1858	1858	0
336	20250214	133800	5435369	1858	1858	1858	1858	0
337	20250214	133700	5435369	1858	1858	1858	1858	0
338	20250214	133600	5435369	1858	1858	1858	1858	0
339	20250214	133500	5435369	1858	1858	1858	1858	0
340	20250214	133400	5435369	1858	1858	1858	1858	0
341	20250214	133300	5435369	1858	1858	1858	1858	0
342	20250214	133200	5435369	1858	1858	1858	1858	5
343	20250214	133100	5426079	1850	1850	1850	1850	0
344	20250214	133000	5426079	1850	1850	1850	1850	37
345	20250214	132900	5357629	1850	1850	1850	1850	117
346	20250214	132800	5141179	1850	1850	1850	1850	0
347	20250214	132700	5141179	1850	1850	1850	1850	0
348	20250214	132600	5141179	1850	1850	1850	1850	0
349	20250214	132500	5141179	1850	1850	1850	1850	0
350	20250214	132400	5141179	1850	1850	1850	1850	0
351	20250214	132300	5141179	1850	1850	1850	1850	3
352	20250214	132200	5135629	1849	1849	1849	1849	0
353	20250214	132100	5135629	1849	1849	1849	1849	0
354	20250214	132000	5135629	1849	1849	1849	1849	0
355	20250214	131900	5135629	1849	1849	1849	1849	0
356	20250214	131800	5135629	1849	1849	1849	1849	0
357	20250214	131700	5135629	1849	1849	1849	1849	0
358	20250214	131600	5135629	1849	1849	1849	1849	0
359	20250214	131500	5135629	1849	1849	1849	1849	0
360	20250214	131400	5135629	1849	1849	1849	1849	0
361	20250214	131300	5135629	1849	1849	1849	1849	0
362	20250214	131200	5135629	1849	1849	1849	1849	0
363	20250214	131100	5135629	1849	1849	1849	1849	0
364	20250214	131000	5135629	1849	1849	1849	1849	0
365	20250214	130900	5135629	1849	1849	1849	1849	0
366	20250214	130800	5135629	1849	1849	1849	1849	0
367	20250214	130700	5135629	1849	1849	1849	1849	0
368	20250214	130600	5135629	1849	1849	1849	1849	0
369	20250214	130500	5135629	1849	1849	1849	1849	0
370	20250214	130400	5135629	1849	1849	1849	1849	0
371	20250214	130300	5135629	1849	1849	1849	1849	0
372	20250214	130200	5135629	1849	1849	1849	1849	0
373	20250214	130100	5135629	1849	1849	1849	1849	0
374	20250214	130000	5135629	1849	1849	1849	1849	0
375	20250214	125900	5135629	1849	1849	1849	1849	0
376	20250214	125800	5135629	1849	1849	1849	1849	0
377	20250214	125700	5135629	1849	1849	1849	1849	0
378	20250214	125600	5135629	1849	1849	1849	1849	0
379	20250214	125500	5135629	1849	1849	1849	1849	0
380	20250214	125400	5135629	1849	1849	1849	1849	0
381	20250214	125300	5135629	1849	1849	1849	1849	0
382	20250214	125200	5135629	1849	1849	1849	1849	74
383	20250214	125100	4998803	1858	1858	1858	1858	0
384	20250214	125000	4998803	1858	1858	1858	1858	0
385	20250214	124900	4998803	1858	1858	1858	1858	0
386	20250214	124800	4998803	1858	1858	1858	1858	0
387	20250214	124700	4998803	1858	1858	1858	1858	0
388	20250214	124600	4998803	1858	1858	1858	1858	0
389	20250214	124500	4998803	1858	1858	1858	1858	0
390	20250214	124400	4998803	1858	1858	1858	1858	0
391	20250214	124300	4998803	1858	1858	1858	1858	0
392	20250214	124200	4998803	1858	1858	1858	1858	0
393	20250214	124100	4998803	1858	1858	1858	1858	0
394	20250214	124000	4998803	1858	1858	1858	1858	0
395	20250214	123900	4998803	1858	1858	1858	1858	0
396	20250214	123800	4998803	1858	1858	1858	1858	0
397	20250214	123700	4998803	1858	1858	1858	1858	0
398	20250214	123600	4998803	1858	1858	1858	1858	0
399	20250214	123500	4998803	1858	1858	1858	1858	0
400	20250214	123400	4998803	1858	1858	1858	1858	0
401	20250214	123300	4998803	1858	1858	1858	1858	0
402	20250214	123200	4998803	1858	1858	1858	1858	0
403	20250214	123100	4998803	1858	1858	1858	1858	0
404	20250214	123000	4998803	1858	1858	1858	1858	0
405	20250214	122900	4998803	1858	1858	1858	1858	0
406	20250214	122800	4998803	1858	1858	1858	1858	0
407	20250214	122700	4998803	1858	1858	1858	1858	0
408	20250214	122600	4998803	1858	1858	1858	1858	0
409	20250214	122500	4998803	1858	1858	1858	1858	0
410	20250214	122400	4998803	1858	1858	1858	1858	0
411	20250214	122300	4998803	1858	1858	1858	1858	0
412	20250214	122200	4998803	1858	1858	1858	1858	0
413	20250214	122100	4998803	1858	1858	1858	1858	0
414	20250214	122000	4998803	1858	1858	1858	1858	0
415	20250214	121900	4998803	1858	1858	1858	1858	0
416	20250214	121800	4998803	1858	1858	1858	1858	0
417	20250214	121700	4998803	1858	1858	1858	1858	0
418	20250214	121600	4998803	1858	1858	1858	1858	0
419	20250214	121500	4998803	1858	1858	1858	1858	0
420	20250214	121400	4998803	1858	1858	1858	1858	0
421	20250214	121300	4998803	1858	1858	1858	1858	0
422	20250214	121200	4998803	1858	1858	1858	1858	0
423	20250214	121100	4998803	1858	1858	1858	1858	0
424	20250214	121000	4998803	1858	1858	1858	1858	0
425	20250214	120900	4998803	1858	1858	1858	1858	0
426	20250214	120800	4998803	1858	1858	1858	1858	0
427	20250214	120700	4998803	1858	1858	1858	1858	0
428	20250214	120600	4998803	1858	1858	1858	1858	0
429	20250214	120500	4998803	1858	1858	1858	1858	0
430	20250214	120400	4998803	1858	1858	1858	1858	0
431	20250214	120300	4998803	1858	1858	1858	1858	0
432	20250214	120200	4998803	1858	1858	1858	1858	0
433	20250214	120100	4998803	1858	1858	1858	1858	0
434	20250214	120000	4998803	1858	1858	1858	1858	0
435	20250214	115900	4998803	1858	1858	1858	1858	0
436	20250214	115800	4998803	1858	1858	1858	1858	0
437	20250214	115700	4998803	1858	1858	1858	1858	0
438	20250214	115600	4998803	1858	1858	1858	1858	0
439	20250214	115500	4998803	1858	1858	1858	1858	0
440	20250214	115400	4998803	1858	1858	1858	1858	0
441	20250214	115300	4998803	1858	1858	1858	1858	0
442	20250214	115200	4998803	1858	1858	1858	1858	0
443	20250214	115100	4998803	1858	1858	1858	1858	0
444	20250214	115000	4998803	1858	1858	1858	1858	0
445	20250214	114900	4998803	1858	1858	1858	1858	0
446	20250214	114800	4998803	1858	1858	1858	1858	0
447	20250214	114700	4998803	1858	1858	1858	1858	0
448	20250214	114600	4998803	1858	1858	1858	1858	0
449	20250214	114500	4998803	1858	1858	1858	1858	0
450	20250214	114400	4998803	1858	1858	1858	1858	1
451	20250214	114300	4996945	1858	1858	1858	1858	0
452	20250214	114200	4996945	1858	1858	1858	1858	0
453	20250214	114100	4996945	1858	1858	1858	1858	0
454	20250214	114000	4996945	1858	1858	1858	1858	0
455	20250214	113900	4996945	1858	1858	1858	1858	0
456	20250214	113800	4996945	1858	1858	1858	1858	0
457	20250214	113700	4996945	1858	1858	1858	1858	0
458	20250214	113600	4996945	1858	1858	1858	1858	0
459	20250214	113500	4996945	1858	1858	1858	1858	0
460	20250214	113400	4996945	1858	1858	1858	1858	0
461	20250214	113300	4996945	1858	1858	1858	1858	0
462	20250214	113200	4996945	1858	1858	1858	1858	0
463	20250214	113100	4996945	1858	1858	1858	1858	0
464	20250214	113000	4996945	1858	1858	1858	1858	0
465	20250214	112900	4996945	1858	1858	1858	1858	0
466	20250214	112800	4996945	1858	1858	1858	1858	0
467	20250214	112700	4996945	1858	1858	1858	1858	0
468	20250214	112600	4996945	1858	1858	1858	1858	0
469	20250214	112500	4996945	1858	1858	1858	1858	0
470	20250214	112400	4996945	1858	1858	1858	1858	0
471	20250214	112300	4996945	1858	1858	1858	1858	0
472	20250214	112200	4996945	1858	1858	1858	1858	0
473	20250214	112100	4996945	1858	1858	1858	1858	5
474	20250214	112000	4987655	1850	1850	1850	1850	0
475	20250214	111900	4987655	1850	1850	1850	1850	0
476	20250214	111800	4987655	1850	1850	1850	1850	0
477	20250214	111700	4987655	1850	1850	1850	1850	0
478	20250214	111600	4987655	1850	1850	1850	1850	70
479	20250214	111500	4858155	1850	1850	1850	1850	0
480	20250214	111400	4858155	1850	1850	1850	1850	0
481	20250214	111300	4858155	1850	1850	1850	1850	0
482	20250214	111200	4858155	1850	1850	1850	1850	0
483	20250214	111100	4858155	1850	1850	1850	1850	0
484	20250214	111000	4858155	1850	1850	1850	1850	0
485	20250214	110900	4858155	1850	1850	1850	1850	0
486	20250214	110800	4858155	1850	1850	1850	1850	0
487	20250214	110700	4858155	1850	1850	1850	1850	0
488	20250214	110600	4858155	1850	1850	1850	1850	0
489	20250214	110500	4858155	1850	1850	1850	1850	0
490	20250214	110400	4858155	1850	1850	1850	1850	0
491	20250214	110300	4858155	1850	1850	1850	1850	0
492	20250214	110200	4858155	1850	1850	1850	1850	0
493	20250214	110100	4858155	1850	1850	1850	1850	0
494	20250214	110000	4858155	1850	1850	1850	1850	0
495	20250214	105900	4858155	1850	1850	1850	1850	0
496	20250214	105800	4858155	1850	1850	1850	1850	0
497	20250214	105700	4858155	1850	1850	1850	1850	0
498	20250214	105600	4858155	1850	1850	1850	1850	0
499	20250214	105500	4858155	1850	1850	1850	1850	0
500	20250214	105400	4858155	1850	1850	1850	1850	0
501	20250214	105300	4858155	1850	1850	1850	1850	0
502	20250214	105200	4858155	1850	1850	1850	1850	0
503	20250214	105100	4858155	1850	1850	1850	1850	0
504	20250214	105000	4858155	1850	1850	1850	1850	0
505	20250214	104900	4858155	1850	1850	1850	1850	100
506	20250214	104800	4673155	1850	1850	1850	1850	0
507	20250214	104700	4673155	1850	1850	1850	1850	0
508	20250214	104600	4673155	1850	1850	1850	1850	0
509	20250214	104500	4673155	1850	1850	1850	1850	0
510	20250214	104400	4673155	1850	1850	1850	1850	0
511	20250214	104300	4673155	1850	1850	1850	1850	0
512	20250214	104200	4673155	1850	1850	1850	1850	0
513	20250214	104100	4673155	1850	1850	1850	1850	0
514	20250214	104000	4673155	1850	1850	1850	1850	0
515	20250214	103900	4673155	1850	1850	1850	1850	200
516	20250214	103800	4303155	1850	1850	1850	1850	0
517	20250214	103700	4303155	1850	1850	1850	1850	0
518	20250214	103600	4303155	1850	1850	1850	1850	0
519	20250214	103500	4303155	1850	1850	1850	1850	0
520	20250214	103400	4303155	1850	1850	1850	1850	0
521	20250214	103300	4303155	1850	1850	1850	1850	0
522	20250214	103200	4303155	1850	1850	1850	1850	0
523	20250214	103100	4303155	1850	1850	1850	1850	0
524	20250214	103000	4303155	1850	1850	1850	1850	0
525	20250214	102900	4303155	1850	1850	1850	1850	0
526	20250214	102800	4303155	1850	1850	1850	1850	0
527	20250214	102700	4303155	1850	1850	1850	1850	0
528	20250214	102600	4303155	1850	1850	1850	1850	0
529	20250214	102500	4303155	1850	1850	1850	1850	0
530	20250214	102400	4303155	1850	1850	1850	1850	0
531	20250214	102300	4303155	1850	1850	1850	1850	0
532	20250214	102200	4303155	1850	1850	1850	1850	0
533	20250214	102100	4303155	1850	1850	1850	1850	0
534	20250214	102000	4303155	1850	1850	1850	1850	0
535	20250214	101900	4303155	1850	1850	1850	1850	0
536	20250214	101800	4303155	1850	1850	1850	1850	0
537	20250214	101700	4303155	1850	1850	1850	1850	0
538	20250214	101600	4303155	1850	1850	1850	1850	0
539	20250214	101500	4303155	1850	1850	1850	1850	0
540	20250214	101400	4303155	1850	1850	1850	1850	0
541	20250214	101300	4303155	1850	1850	1850	1850	0
542	20250214	101200	4303155	1850	1850	1850	1850	0
543	20250214	101100	4303155	1850	1850	1850	1850	0
544	20250214	101000	4303155	1850	1850	1850	1850	0
545	20250214	100900	4303155	1850	1850	1850	1850	0
546	20250214	100800	4303155	1850	1850	1850	1850	0
547	20250214	100700	4303155	1850	1850	1850	1850	0
548	20250214	100600	4303155	1850	1850	1850	1850	0
549	20250214	100500	4303155	1850	1850	1850	1850	0
550	20250214	100400	4303155	1850	1850	1850	1850	0
551	20250214	100300	4303155	1850	1850	1850	1850	0
552	20250214	100200	4303155	1850	1850	1850	1850	0
553	20250214	100100	4303155	1850	1850	1850	1850	0
554	20250214	100000	4303155	1850	1850	1850	1850	0
555	20250214	095900	4303155	1850	1850	1850	1850	0
556	20250214	095800	4303155	1850	1850	1850	1850	0
557	20250214	095700	4303155	1850	1850	1850	1850	0
558	20250214	095600	4303155	1850	1850	1850	1850	0
559	20250214	095500	4303155	1850	1850	1850	1850	0
560	20250214	095400	4303155	1850	1850	1850	1850	0
561	20250214	095300	4303155	1850	1850	1850	1850	0
562	20250214	095200	4303155	1850	1851	1851	1850	236
563	20250214	095100	3866469	1851	1851	1851	1851	0
564	20250214	095000	3866469	1851	1851	1851	1851	64
565	20250214	094900	3748005	1851	1851	1851	1851	0
566	20250214	094800	3748005	1851	1851	1851	1851	0
567	20250214	094700	3748005	1851	1851	1851	1851	0
568	20250214	094600	3748005	1851	1851	1851	1851	0
569	20250214	094500	3748005	1851	1851	1851	1851	0
570	20250214	094400	3748005	1851	1851	1851	1851	0
571	20250214	094300	3748005	1851	1851	1851	1851	0
572	20250214	094200	3748005	1851	1851	1851	1851	0
573	20250214	094100	3748005	1851	1851	1851	1851	0
574	20250214	094000	3748005	1851	1851	1851	1851	0
575	20250214	093900	3748005	1851	1851	1851	1851	0
576	20250214	093800	3748005	1851	1851	1851	1851	0
577	20250214	093700	3748005	1851	1851	1851	1851	0
578	20250214	093600	3748005	1851	1851	1851	1851	0
579	20250214	093500	3748005	1851	1851	1851	1851	0
580	20250214	093400	3748005	1851	1851	1851	1851	0
581	20250214	093300	3748005	1851	1851	1851	1851	200
582	20250214	093200	3377805	1851	1851	1851	1851	0
583	20250214	093100	3377805	1851	1851	1851	1851	0
584	20250214	093000	3377805	1851	1851	1851	1851	0
585	20250214	092900	3377805	1851	1851	1851	1851	0
586	20250214	092800	3377805	1851	1851	1851	1851	0
587	20250214	092700	3377805	1851	1851	1851	1851	0
588	20250214	092600	3377805	1851	1851	1851	1851	0
589	20250214	092500	3377805	1851	1851	1851	1851	0
590	20250214	092400	3377805	1851	1851	1851	1851	0
591	20250214	092300	3377805	1851	1851	1851	1851	0
592	20250214	092200	3377805	1851	1853	1853	1851	35
593	20250214	092100	3312998	1862	1862	1862	1862	0
594	20250214	092000	3312998	1862	1862	1862	1862	0
595	20250214	091900	3312998	1862	1862	1862	1862	0
596	20250214	091800	3312998	1862	1862	1862	1862	0
597	20250214	091700	3312998	1862	1862	1862	1862	0
598	20250214	091600	3312998	1862	1862	1862	1862	0
599	20250214	091500	3312998	1862	1862	1862	1862	0
600	20250214	091400	3312998	1862	1862	1862	1862	0
601	20250214	091300	3312998	1862	1862	1862	1862	0
602	20250214	091200	3312998	1862	1862	1862	1862	0
603	20250214	091100	3312998	1862	1862	1862	1862	0
604	20250214	091000	3312998	1862	1862	1862	1862	0
605	20250214	090900	3312998	1862	1862	1862	1862	0
606	20250214	090800	3312998	1862	1862	1862	1862	0
607	20250214	090700	3312998	1862	1862	1862	1862	0
608	20250214	090600	3312998	1862	1862	1862	1862	0
609	20250214	090500	3312998	1862	1862	1862	1862	0
610	20250214	090400	3312998	1862	1862	1862	1862	0
611	20250214	090300	3312998	1862	1853	1862	1853	35
612	20250214	090200	3248134	1850	1850	1850	1850	0
613	20250214	090100	3248134	1850	1853	1853	1850	1600
614	20250214	090000	283509	1853	1853	1853	1853	153