KissMeData/143210/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	203100	3394906	1950	1950	1950	1950	177
3	20250221	203000	3394906	1950	1950	1950	1950	0
4	20250221	202900	3394906	1950	1950	1950	1950	0
5	20250221	202800	3394906	1950	1950	1950	1950	0
6	20250221	202700	3394906	1950	1950	1950	1950	0
7	20250221	202600	3394906	1950	1950	1950	1950	0
8	20250221	202500	3394906	1950	1950	1950	1950	0
9	20250221	202400	3394906	1950	1950	1950	1950	0
10	20250221	202300	3394906	1950	1950	1950	1950	0
11	20250221	202200	3394906	1950	1950	1950	1950	0
12	20250221	202100	3394906	1950	1950	1950	1950	0
13	20250221	202000	3394906	1950	1950	1950	1950	0
14	20250221	201900	3394906	1950	1950	1950	1950	0
15	20250221	201800	3394906	1950	1950	1950	1950	0
16	20250221	201700	3394906	1950	1950	1950	1950	0
17	20250221	201600	3394906	1950	1950	1950	1950	0
18	20250221	201500	3394906	1950	1950	1950	1950	0
19	20250221	201400	3394906	1950	1950	1950	1950	0
20	20250221	201300	3394906	1950	1950	1950	1950	0
21	20250221	201200	3394906	1950	1950	1950	1950	0
22	20250221	201100	3394906	1950	1950	1950	1950	0
23	20250221	201000	3394906	1950	1950	1950	1950	0
24	20250221	200900	3394906	1950	1950	1950	1950	0
25	20250221	200800	3394906	1950	1950	1950	1950	0
26	20250221	200700	3394906	1950	1950	1950	1950	0
27	20250221	200600	3394906	1950	1950	1950	1950	0
28	20250221	200500	3394906	1950	1950	1950	1950	0
29	20250221	200400	3394906	1950	1950	1950	1950	0
30	20250221	200300	3394906	1950	1950	1950	1950	0
31	20250221	200200	3394906	1950	1950	1950	1950	0
32	20250221	200100	3394906	1950	1950	1950	1950	177
33	20250221	200000	3394906	1950	1950	1950	1950	0
34	20250221	195900	3394906	1950	1950	1950	1950	0
35	20250221	195800	3394906	1950	1950	1950	1950	0
36	20250221	195700	3394906	1950	1950	1950	1950	0
37	20250221	195600	3394906	1950	1950	1950	1950	0
38	20250221	195500	3394906	1950	1950	1950	1950	0
39	20250221	195400	3394906	1950	1950	1950	1950	0
40	20250221	195300	3394906	1950	1950	1950	1950	0
41	20250221	195200	3394906	1950	1950	1950	1950	0
42	20250221	195100	3394906	1950	1950	1950	1950	0
43	20250221	195000	3394906	1950	1950	1950	1950	0
44	20250221	194900	3394906	1950	1950	1950	1950	0
45	20250221	194800	3394906	1950	1950	1950	1950	0
46	20250221	194700	3394906	1950	1950	1950	1950	0
47	20250221	194600	3394906	1950	1950	1950	1950	0
48	20250221	194500	3394906	1950	1950	1950	1950	0
49	20250221	194400	3394906	1950	1950	1950	1950	0
50	20250221	194300	3394906	1950	1950	1950	1950	0
51	20250221	194200	3394906	1950	1950	1950	1950	0
52	20250221	194100	3394906	1950	1950	1950	1950	0
53	20250221	194000	3394906	1950	1950	1950	1950	0
54	20250221	193900	3394906	1950	1950	1950	1950	0
55	20250221	193800	3394906	1950	1950	1950	1950	0
56	20250221	193700	3394906	1950	1950	1950	1950	0
57	20250221	193600	3394906	1950	1950	1950	1950	0
58	20250221	193500	3394906	1950	1950	1950	1950	0
59	20250221	193400	3394906	1950	1950	1950	1950	0
60	20250221	193300	3394906	1950	1950	1950	1950	0
61	20250221	193200	3394906	1950	1950	1950	1950	0
62	20250221	193100	3394906	1950	1950	1950	1950	177
63	20250221	193000	3394906	1950	1950	1950	1950	0
64	20250221	192900	3394906	1950	1950	1950	1950	0
65	20250221	192800	3394906	1950	1950	1950	1950	0
66	20250221	192700	3394906	1950	1950	1950	1950	0
67	20250221	192600	3394906	1950	1950	1950	1950	0
68	20250221	192500	3394906	1950	1950	1950	1950	0
69	20250221	192400	3394906	1950	1950	1950	1950	0
70	20250221	192300	3394906	1950	1950	1950	1950	0
71	20250221	192200	3394906	1950	1950	1950	1950	0
72	20250221	192100	3394906	1950	1950	1950	1950	0
73	20250221	192000	3394906	1950	1950	1950	1950	0
74	20250221	191900	3394906	1950	1950	1950	1950	0
75	20250221	191800	3394906	1950	1950	1950	1950	0
76	20250221	191700	3394906	1950	1950	1950	1950	0
77	20250221	191600	3394906	1950	1950	1950	1950	0
78	20250221	191500	3394906	1950	1950	1950	1950	0
79	20250221	191400	3394906	1950	1950	1950	1950	0
80	20250221	191300	3394906	1950	1950	1950	1950	0
81	20250221	191200	3394906	1950	1950	1950	1950	0
82	20250221	191100	3394906	1950	1950	1950	1950	0
83	20250221	191000	3394906	1950	1950	1950	1950	0
84	20250221	190900	3394906	1950	1950	1950	1950	0
85	20250221	190800	3394906	1950	1950	1950	1950	0
86	20250221	190700	3394906	1950	1950	1950	1950	0
87	20250221	190600	3394906	1950	1950	1950	1950	0
88	20250221	190500	3394906	1950	1950	1950	1950	0
89	20250221	190400	3394906	1950	1950	1950	1950	0
90	20250221	190300	3394906	1950	1950	1950	1950	0
91	20250221	190200	3394906	1950	1950	1950	1950	0
92	20250221	190100	3394906	1950	1950	1950	1950	177
93	20250221	190000	3394906	1950	1950	1950	1950	0
94	20250221	185900	3394906	1950	1950	1950	1950	0
95	20250221	185800	3394906	1950	1950	1950	1950	0
96	20250221	185700	3394906	1950	1950	1950	1950	0
97	20250221	185600	3394906	1950	1950	1950	1950	0
98	20250221	185500	3394906	1950	1950	1950	1950	0
99	20250221	185400	3394906	1950	1950	1950	1950	0
100	20250221	185300	3394906	1950	1950	1950	1950	0
101	20250221	185200	3394906	1950	1950	1950	1950	0
102	20250221	185100	3394906	1950	1950	1950	1950	0
103	20250221	185000	3394906	1950	1950	1950	1950	0
104	20250221	184900	3394906	1950	1950	1950	1950	0
105	20250221	184800	3394906	1950	1950	1950	1950	0
106	20250221	184700	3394906	1950	1950	1950	1950	0
107	20250221	184600	3394906	1950	1950	1950	1950	0
108	20250221	184500	3394906	1950	1950	1950	1950	0
109	20250221	184400	3394906	1950	1950	1950	1950	0
110	20250221	184300	3394906	1950	1950	1950	1950	0
111	20250221	184200	3394906	1950	1950	1950	1950	0
112	20250221	184100	3394906	1950	1950	1950	1950	0
113	20250221	184000	3394906	1950	1950	1950	1950	0
114	20250221	183900	3394906	1950	1950	1950	1950	0
115	20250221	183800	3394906	1950	1950	1950	1950	0
116	20250221	183700	3394906	1950	1950	1950	1950	0
117	20250221	183600	3394906	1950	1950	1950	1950	0
118	20250221	183500	3394906	1950	1950	1950	1950	0
119	20250221	183400	3394906	1950	1950	1950	1950	0
120	20250221	183300	3394906	1950	1950	1950	1950	0
121	20250221	183200	3394906	1950	1950	1950	1950	0
122	20250221	183100	3394906	1950	1950	1950	1950	177
123	20250221	183000	3394906	1950	1950	1950	1950	0
124	20250221	182900	3394906	1950	1950	1950	1950	0
125	20250221	182800	3394906	1950	1950	1950	1950	0
126	20250221	182700	3394906	1950	1950	1950	1950	0
127	20250221	182600	3394906	1950	1950	1950	1950	0
128	20250221	182500	3394906	1950	1950	1950	1950	0
129	20250221	182400	3394906	1950	1950	1950	1950	0
130	20250221	182300	3394906	1950	1950	1950	1950	0
131	20250221	182200	3394906	1950	1950	1950	1950	0
132	20250221	182100	3394906	1950	1950	1950	1950	0
133	20250221	182000	3394906	1950	1950	1950	1950	0
134	20250221	181900	3394906	1950	1950	1950	1950	0
135	20250221	181800	3394906	1950	1950	1950	1950	0
136	20250221	181700	3394906	1950	1950	1950	1950	0
137	20250221	181600	3394906	1950	1950	1950	1950	0
138	20250221	181500	3394906	1950	1950	1950	1950	0
139	20250221	181400	3394906	1950	1950	1950	1950	0
140	20250221	181300	3394906	1950	1950	1950	1950	0
141	20250221	181200	3394906	1950	1950	1950	1950	0
142	20250221	181100	3394906	1950	1950	1950	1950	0
143	20250221	181000	3394906	1950	1950	1950	1950	0
144	20250221	180900	3394906	1950	1950	1950	1950	0
145	20250221	180800	3394906	1950	1950	1950	1950	0
146	20250221	180700	3394906	1950	1950	1950	1950	0
147	20250221	180600	3394906	1950	1950	1950	1950	0
148	20250221	180500	3394906	1950	1950	1950	1950	0
149	20250221	180400	3394906	1950	1950	1950	1950	0
150	20250221	180300	3394906	1950	1950	1950	1950	0
151	20250221	180200	3394906	1950	1950	1950	1950	0
152	20250221	180100	3394906	1950	1950	1950	1950	177
153	20250221	180000	3394906	1950	1950	1950	1950	0
154	20250221	175900	3394906	1950	1950	1950	1950	0
155	20250221	175800	3394906	1950	1950	1950	1950	0
156	20250221	175700	3394906	1950	1950	1950	1950	0
157	20250221	175600	3394906	1950	1950	1950	1950	0
158	20250221	175500	3394906	1950	1950	1950	1950	0
159	20250221	175400	3394906	1950	1950	1950	1950	0
160	20250221	175300	3394906	1950	1950	1950	1950	0
161	20250221	175200	3394906	1950	1950	1950	1950	0
162	20250221	175100	3394906	1950	1950	1950	1950	0
163	20250221	175000	3394906	1950	1950	1950	1950	0
164	20250221	174900	3394906	1950	1950	1950	1950	0
165	20250221	174800	3394906	1950	1950	1950	1950	0
166	20250221	174700	3394906	1950	1950	1950	1950	0
167	20250221	174600	3394906	1950	1950	1950	1950	0
168	20250221	174500	3394906	1950	1950	1950	1950	0
169	20250221	174400	3394906	1950	1950	1950	1950	0
170	20250221	174300	3394906	1950	1950	1950	1950	0
171	20250221	174200	3394906	1950	1950	1950	1950	0
172	20250221	174100	3394906	1950	1950	1950	1950	0
173	20250221	174000	3394906	1950	1950	1950	1950	0
174	20250221	173900	3394906	1950	1950	1950	1950	0
175	20250221	173800	3394906	1950	1950	1950	1950	0
176	20250221	173700	3394906	1950	1950	1950	1950	0
177	20250221	173600	3394906	1950	1950	1950	1950	0
178	20250221	173500	3394906	1950	1950	1950	1950	0
179	20250221	173400	3394906	1950	1950	1950	1950	0
180	20250221	173300	3394906	1950	1950	1950	1950	0
181	20250221	173200	3394906	1950	1950	1950	1950	0
182	20250221	173100	3394906	1950	1950	1950	1950	177
183	20250221	173000	3394906	1950	1950	1950	1950	0
184	20250221	172900	3394906	1950	1950	1950	1950	0
185	20250221	172800	3394906	1950	1950	1950	1950	0
186	20250221	172700	3394906	1950	1950	1950	1950	0
187	20250221	172600	3394906	1950	1950	1950	1950	0
188	20250221	172500	3394906	1950	1950	1950	1950	0
189	20250221	172400	3394906	1950	1950	1950	1950	0
190	20250221	172300	3394906	1950	1950	1950	1950	0
191	20250221	172200	3394906	1950	1950	1950	1950	0
192	20250221	172100	3394906	1950	1950	1950	1950	0
193	20250221	172000	3394906	1950	1950	1950	1950	0
194	20250221	171900	3394906	1950	1950	1950	1950	0
195	20250221	171800	3394906	1950	1950	1950	1950	0
196	20250221	171700	3394906	1950	1950	1950	1950	0
197	20250221	171600	3394906	1950	1950	1950	1950	0
198	20250221	171500	3394906	1950	1950	1950	1950	0
199	20250221	171400	3394906	1950	1950	1950	1950	0
200	20250221	171300	3394906	1950	1950	1950	1950	0
201	20250221	171200	3394906	1950	1950	1950	1950	0
202	20250221	171100	3394906	1950	1950	1950	1950	0
203	20250221	171000	3394906	1950	1950	1950	1950	0
204	20250221	170900	3394906	1950	1950	1950	1950	0
205	20250221	170800	3394906	1950	1950	1950	1950	0
206	20250221	170700	3394906	1950	1950	1950	1950	0
207	20250221	170600	3394906	1950	1950	1950	1950	0
208	20250221	170500	3394906	1950	1950	1950	1950	0
209	20250221	170400	3394906	1950	1950	1950	1950	0
210	20250221	170300	3394906	1950	1950	1950	1950	0
211	20250221	170200	3394906	1950	1950	1950	1950	0
212	20250221	170100	3394906	1950	1950	1950	1950	177
213	20250221	170000	3394906	1950	1950	1950	1950	0
214	20250221	165900	3394906	1950	1950	1950	1950	0
215	20250221	165800	3394906	1950	1950	1950	1950	0
216	20250221	165700	3394906	1950	1950	1950	1950	0
217	20250221	165600	3394906	1950	1950	1950	1950	0
218	20250221	165500	3394906	1950	1950	1950	1950	0
219	20250221	165400	3394906	1950	1950	1950	1950	0
220	20250221	165300	3394906	1950	1950	1950	1950	0
221	20250221	165200	3394906	1950	1950	1950	1950	0
222	20250221	165100	3394906	1950	1950	1950	1950	0
223	20250221	165000	3394906	1950	1950	1950	1950	0
224	20250221	164900	3394906	1950	1950	1950	1950	0
225	20250221	164800	3394906	1950	1950	1950	1950	0
226	20250221	164700	3394906	1950	1950	1950	1950	0
227	20250221	164600	3394906	1950	1950	1950	1950	0
228	20250221	164500	3394906	1950	1950	1950	1950	0
229	20250221	164400	3394906	1950	1950	1950	1950	0
230	20250221	164300	3394906	1950	1950	1950	1950	0
231	20250221	164200	3394906	1950	1950	1950	1950	0
232	20250221	164100	3394906	1950	1950	1950	1950	0
233	20250221	164000	3394906	1950	1950	1950	1950	0
234	20250221	163900	3394906	1950	1950	1950	1950	0
235	20250221	163800	3394906	1950	1950	1950	1950	0
236	20250221	163700	3394906	1950	1950	1950	1950	0
237	20250221	163600	3394906	1950	1950	1950	1950	0
238	20250221	163500	3394906	1950	1950	1950	1950	0
239	20250221	163400	3394906	1950	1950	1950	1950	0
240	20250221	163300	3394906	1950	1950	1950	1950	0
241	20250221	163200	3394906	1950	1950	1950	1950	0
242	20250221	163100	3394906	1950	1950	1950	1950	177
243	20250221	163000	3394906	1950	1950	1950	1950	0
244	20250221	162900	3394906	1950	1950	1950	1950	0
245	20250221	162800	3394906	1950	1950	1950	1950	0
246	20250221	162700	3394906	1950	1950	1950	1950	0
247	20250221	162600	3394906	1950	1950	1950	1950	0
248	20250221	162500	3394906	1950	1950	1950	1950	0
249	20250221	162400	3394906	1950	1950	1950	1950	0
250	20250221	162300	3394906	1950	1950	1950	1950	0
251	20250221	162200	3394906	1950	1950	1950	1950	0
252	20250221	162100	3394906	1950	1950	1950	1950	0
253	20250221	162000	3394906	1950	1950	1950	1950	0
254	20250221	161900	3394906	1950	1950	1950	1950	0
255	20250221	161800	3394906	1950	1950	1950	1950	0
256	20250221	161700	3394906	1950	1950	1950	1950	0
257	20250221	161600	3394906	1950	1950	1950	1950	0
258	20250221	161500	3394906	1950	1950	1950	1950	0
259	20250221	161400	3394906	1950	1950	1950	1950	0
260	20250221	161300	3394906	1950	1950	1950	1950	0
261	20250221	161200	3394906	1950	1950	1950	1950	0
262	20250221	161100	3394906	1950	1950	1950	1950	0
263	20250221	161000	3394906	1950	1950	1950	1950	0
264	20250221	160900	3394906	1950	1950	1950	1950	0
265	20250221	160800	3394906	1950	1950	1950	1950	0
266	20250221	160700	3394906	1950	1950	1950	1950	0
267	20250221	160600	3394906	1950	1950	1950	1950	0
268	20250221	160500	3394906	1950	1950	1950	1950	0
269	20250221	160400	3394906	1950	1950	1950	1950	0
270	20250221	160300	3394906	1950	1950	1950	1950	0
271	20250221	160200	3394906	1950	1950	1950	1950	0
272	20250221	160100	3394906	1950	1950	1950	1950	177
273	20250221	160000	3394906	1950	1950	1950	1950	0
274	20250221	155900	3394906	1950	1950	1950	1950	0
275	20250221	155800	3394906	1950	1950	1950	1950	0
276	20250221	155700	3394906	1950	1950	1950	1950	0
277	20250221	155600	3394906	1950	1950	1950	1950	0
278	20250221	155500	3394906	1950	1950	1950	1950	0
279	20250221	155400	3394906	1950	1950	1950	1950	0
280	20250221	155300	3394906	1950	1950	1950	1950	0
281	20250221	155200	3394906	1950	1950	1950	1950	0
282	20250221	155100	3394906	1950	1950	1950	1950	0
283	20250221	155000	3394906	1950	1950	1950	1950	0
284	20250221	154900	3394906	1950	1950	1950	1950	0
285	20250221	154800	3394906	1950	1950	1950	1950	0
286	20250221	154700	3394906	1950	1950	1950	1950	0
287	20250221	154600	3394906	1950	1950	1950	1950	0
288	20250221	154500	3394906	1950	1950	1950	1950	0
289	20250221	154400	3394906	1950	1950	1950	1950	0
290	20250221	154300	3394906	1950	1950	1950	1950	0
291	20250221	154200	3394906	1950	1950	1950	1950	0
292	20250221	154100	3394906	1950	1950	1950	1950	0
293	20250221	154000	3394906	1950	1950	1950	1950	0
294	20250221	153900	3394906	1950	1950	1950	1950	0
295	20250221	153800	3394906	1950	1950	1950	1950	0
296	20250221	153700	3394906	1950	1950	1950	1950	0
297	20250221	153600	3394906	1950	1950	1950	1950	0
298	20250221	153500	3394906	1950	1950	1950	1950	0
299	20250221	153400	3394906	1950	1950	1950	1950	0
300	20250221	153300	3394906	1950	1950	1950	1950	0
301	20250221	153200	3394906	1950	1950	1950	1950	0
302	20250221	153100	3394906	1950	1950	1950	1950	177
303	20250221	153000	3394906	1950	1950	1950	1950	177
304	20250221	152900	3049756	1960	1960	1960	1960	0
305	20250221	152800	3049756	1960	1960	1960	1960	0
306	20250221	152700	3049756	1960	1960	1960	1960	0
307	20250221	152600	3049756	1960	1960	1960	1960	0
308	20250221	152500	3049756	1960	1960	1960	1960	0
309	20250221	152400	3049756	1960	1960	1960	1960	0
310	20250221	152300	3049756	1960	1960	1960	1960	0
311	20250221	152200	3049756	1960	1960	1960	1960	0
312	20250221	152100	3049756	1960	1960	1960	1960	0
313	20250221	152000	3049756	1960	1960	1960	1960	0
314	20250221	151900	3049756	1960	1960	1960	1960	10
315	20250221	151800	3030156	1960	1960	1960	1960	0
316	20250221	151700	3030156	1960	1960	1960	1960	0
317	20250221	151600	3030156	1960	1960	1960	1960	0
318	20250221	151500	3030156	1960	1960	1960	1960	0
319	20250221	151400	3030156	1960	1960	1960	1960	0
320	20250221	151300	3030156	1960	1960	1960	1960	0
321	20250221	151200	3030156	1960	1960	1960	1960	0
322	20250221	151100	3030156	1960	1960	1960	1960	2
323	20250221	151000	3026236	1950	1950	1950	1950	0
324	20250221	150900	3026236	1950	1950	1950	1950	0
325	20250221	150800	3026236	1950	1950	1950	1950	399
326	20250221	150700	2248186	1960	1960	1960	1960	0
327	20250221	150600	2248186	1960	1960	1960	1960	0
328	20250221	150500	2248186	1960	1960	1960	1960	0
329	20250221	150400	2248186	1960	1960	1960	1960	0
330	20250221	150300	2248186	1960	1960	1960	1960	0
331	20250221	150200	2248186	1960	1960	1960	1960	0
332	20250221	150100	2248186	1960	1960	1960	1960	0
333	20250221	150000	2248186	1960	1960	1960	1960	0
334	20250221	145900	2248186	1960	1959	1960	1959	4
335	20250221	145800	2240349	1957	1957	1957	1957	0
336	20250221	145700	2240349	1957	1957	1957	1957	0
337	20250221	145600	2240349	1957	1957	1957	1957	0
338	20250221	145500	2240349	1957	1957	1957	1957	0
339	20250221	145400	2240349	1957	1957	1957	1957	0
340	20250221	145300	2240349	1957	1957	1957	1957	0
341	20250221	145200	2240349	1957	1957	1957	1957	0
342	20250221	145100	2240349	1957	1957	1957	1957	0
343	20250221	145000	2240349	1957	1957	1957	1957	0
344	20250221	144900	2240349	1957	1957	1957	1957	0
345	20250221	144800	2240349	1957	1957	1957	1957	0
346	20250221	144700	2240349	1957	1957	1957	1957	0
347	20250221	144600	2240349	1957	1957	1957	1957	0
348	20250221	144500	2240349	1957	1957	1957	1957	0
349	20250221	144400	2240349	1957	1957	1957	1957	0
350	20250221	144300	2240349	1957	1957	1957	1957	0
351	20250221	144200	2240349	1957	1957	1957	1957	0
352	20250221	144100	2240349	1957	1957	1957	1957	0
353	20250221	144000	2240349	1957	1957	1957	1957	0
354	20250221	143900	2240349	1957	1957	1957	1957	0
355	20250221	143800	2240349	1957	1957	1957	1957	0
356	20250221	143700	2240349	1957	1957	1957	1957	0
357	20250221	143600	2240349	1957	1957	1957	1957	0
358	20250221	143500	2240349	1957	1957	1957	1957	0
359	20250221	143400	2240349	1957	1957	1957	1957	14
360	20250221	143300	2212951	1950	1950	1950	1950	0
361	20250221	143200	2212951	1950	1950	1950	1950	0
362	20250221	143100	2212951	1950	1950	1950	1950	0
363	20250221	143000	2212951	1950	1950	1950	1950	0
364	20250221	142900	2212951	1950	1950	1950	1950	0
365	20250221	142800	2212951	1950	1951	1951	1950	600
366	20250221	142700	1042849	1951	1951	1951	1951	0
367	20250221	142600	1042849	1951	1951	1951	1951	0
368	20250221	142500	1042849	1951	1951	1951	1951	0
369	20250221	142400	1042849	1951	1951	1951	1951	0
370	20250221	142300	1042849	1951	1951	1951	1951	0
371	20250221	142200	1042849	1951	1951	1951	1951	0
372	20250221	142100	1042849	1951	1951	1951	1951	0
373	20250221	142000	1042849	1951	1951	1951	1951	0
374	20250221	141900	1042849	1951	1951	1951	1951	0
375	20250221	141800	1042849	1951	1951	1951	1951	0
376	20250221	141700	1042849	1951	1951	1951	1951	0
377	20250221	141600	1042849	1951	1951	1951	1951	0
378	20250221	141500	1042849	1951	1951	1951	1951	0
379	20250221	141400	1042849	1951	1951	1951	1951	0
380	20250221	141300	1042849	1951	1951	1951	1951	0
381	20250221	141200	1042849	1951	1951	1951	1951	0
382	20250221	141100	1042849	1951	1951	1951	1951	0
383	20250221	141000	1042849	1951	1951	1951	1951	0
384	20250221	140900	1042849	1951	1951	1951	1951	0
385	20250221	140800	1042849	1951	1951	1951	1951	0
386	20250221	140700	1042849	1951	1951	1951	1951	0
387	20250221	140600	1042849	1951	1951	1951	1951	0
388	20250221	140500	1042849	1951	1951	1951	1951	0
389	20250221	140400	1042849	1951	1951	1951	1951	0
390	20250221	140300	1042849	1951	1951	1951	1951	0
391	20250221	140200	1042849	1951	1951	1951	1951	0
392	20250221	140100	1042849	1951	1951	1951	1951	0
393	20250221	140000	1042849	1951	1951	1951	1951	0
394	20250221	135900	1042849	1951	1951	1951	1951	0
395	20250221	135800	1042849	1951	1951	1951	1951	0
396	20250221	135700	1042849	1951	1951	1951	1951	0
397	20250221	135600	1042849	1951	1951	1951	1951	0
398	20250221	135500	1042849	1951	1951	1951	1951	0
399	20250221	135400	1042849	1951	1951	1951	1951	1
400	20250221	135300	1040898	1957	1957	1957	1957	0
401	20250221	135200	1040898	1957	1957	1957	1957	0
402	20250221	135100	1040898	1957	1957	1957	1957	15
403	20250221	135000	1011543	1957	1957	1957	1957	0
404	20250221	134900	1011543	1957	1957	1957	1957	0
405	20250221	134800	1011543	1957	1957	1957	1957	0
406	20250221	134700	1011543	1957	1957	1957	1957	0
407	20250221	134600	1011543	1957	1957	1957	1957	0
408	20250221	134500	1011543	1957	1957	1957	1957	0
409	20250221	134400	1011543	1957	1957	1957	1957	0
410	20250221	134300	1011543	1957	1957	1957	1957	0
411	20250221	134200	1011543	1957	1957	1957	1957	0
412	20250221	134100	1011543	1957	1957	1957	1957	0
413	20250221	134000	1011543	1957	1957	1957	1957	0
414	20250221	133900	1011543	1957	1957	1957	1957	0
415	20250221	133800	1011543	1957	1957	1957	1957	0
416	20250221	133700	1011543	1957	1957	1957	1957	0
417	20250221	133600	1011543	1957	1957	1957	1957	0
418	20250221	133500	1011543	1957	1957	1957	1957	0
419	20250221	133400	1011543	1957	1957	1957	1957	0
420	20250221	133300	1011543	1957	1957	1957	1957	0
421	20250221	133200	1011543	1957	1957	1957	1957	0
422	20250221	133100	1011543	1957	1957	1957	1957	0
423	20250221	133000	1011543	1957	1957	1957	1957	0
424	20250221	132900	1011543	1957	1957	1957	1957	0
425	20250221	132800	1011543	1957	1957	1957	1957	0
426	20250221	132700	1011543	1957	1957	1957	1957	0
427	20250221	132600	1011543	1957	1957	1957	1957	0
428	20250221	132500	1011543	1957	1957	1957	1957	0
429	20250221	132400	1011543	1957	1957	1957	1957	0
430	20250221	132300	1011543	1957	1957	1957	1957	0
431	20250221	132200	1011543	1957	1957	1957	1957	0
432	20250221	132100	1011543	1957	1957	1957	1957	0
433	20250221	132000	1011543	1957	1957	1957	1957	0
434	20250221	131900	1011543	1957	1957	1957	1957	0
435	20250221	131800	1011543	1957	1957	1957	1957	0
436	20250221	131700	1011543	1957	1957	1957	1957	0
437	20250221	131600	1011543	1957	1957	1957	1957	0
438	20250221	131500	1011543	1957	1957	1957	1957	0
439	20250221	131400	1011543	1957	1957	1957	1957	0
440	20250221	131300	1011543	1957	1957	1957	1957	0
441	20250221	131200	1011543	1957	1957	1957	1957	0
442	20250221	131100	1011543	1957	1957	1957	1957	0
443	20250221	131000	1011543	1957	1957	1957	1957	0
444	20250221	130900	1011543	1957	1957	1957	1957	0
445	20250221	130800	1011543	1957	1957	1957	1957	1
446	20250221	130700	1009586	1951	1951	1951	1951	0
447	20250221	130600	1009586	1951	1951	1951	1951	0
448	20250221	130500	1009586	1951	1951	1951	1951	0
449	20250221	130400	1009586	1951	1951	1951	1951	0
450	20250221	130300	1009586	1951	1951	1951	1951	20
451	20250221	130200	970566	1950	1950	1950	1950	0
452	20250221	130100	970566	1950	1950	1950	1950	0
453	20250221	130000	970566	1950	1950	1950	1950	0
454	20250221	125900	970566	1950	1950	1950	1950	0
455	20250221	125800	970566	1950	1950	1950	1950	0
456	20250221	125700	970566	1950	1950	1950	1950	0
457	20250221	125600	970566	1950	1950	1950	1950	0
458	20250221	125500	970566	1950	1950	1950	1950	0
459	20250221	125400	970566	1950	1950	1950	1950	0
460	20250221	125300	970566	1950	1950	1950	1950	0
461	20250221	125200	970566	1950	1950	1950	1950	0
462	20250221	125100	970566	1950	1950	1950	1950	0
463	20250221	125000	970566	1950	1950	1950	1950	0
464	20250221	124900	970566	1950	1950	1950	1950	0
465	20250221	124800	970566	1950	1950	1950	1950	0
466	20250221	124700	970566	1950	1950	1950	1950	0
467	20250221	124600	970566	1950	1950	1950	1950	0
468	20250221	124500	970566	1950	1950	1950	1950	0
469	20250221	124400	970566	1950	1950	1950	1950	0
470	20250221	124300	970566	1950	1950	1950	1950	0
471	20250221	124200	970566	1950	1950	1950	1950	0
472	20250221	124100	970566	1950	1950	1950	1950	0
473	20250221	124000	970566	1950	1950	1950	1950	0
474	20250221	123900	970566	1950	1950	1950	1950	0
475	20250221	123800	970566	1950	1950	1950	1950	0
476	20250221	123700	970566	1950	1950	1950	1950	0
477	20250221	123600	970566	1950	1950	1950	1950	0
478	20250221	123500	970566	1950	1950	1950	1950	0
479	20250221	123400	970566	1950	1950	1950	1950	0
480	20250221	123300	970566	1950	1950	1950	1950	0
481	20250221	123200	970566	1950	1950	1950	1950	0
482	20250221	123100	970566	1950	1950	1950	1950	0
483	20250221	123000	970566	1950	1950	1950	1950	0
484	20250221	122900	970566	1950	1950	1950	1950	0
485	20250221	122800	970566	1950	1950	1950	1950	0
486	20250221	122700	970566	1950	1950	1950	1950	0
487	20250221	122600	970566	1950	1950	1950	1950	0
488	20250221	122500	970566	1950	1950	1950	1950	0
489	20250221	122400	970566	1950	1950	1950	1950	0
490	20250221	122300	970566	1950	1950	1950	1950	0
491	20250221	122200	970566	1950	1950	1950	1950	0
492	20250221	122100	970566	1950	1950	1950	1950	0
493	20250221	122000	970566	1950	1950	1950	1950	0
494	20250221	121900	970566	1950	1950	1950	1950	0
495	20250221	121800	970566	1950	1950	1950	1950	0
496	20250221	121700	970566	1950	1950	1950	1950	0
497	20250221	121600	970566	1950	1950	1950	1950	0
498	20250221	121500	970566	1950	1950	1950	1950	0
499	20250221	121400	970566	1950	1950	1950	1950	0
500	20250221	121300	970566	1950	1950	1950	1950	0
501	20250221	121200	970566	1950	1950	1950	1950	0
502	20250221	121100	970566	1950	1950	1950	1950	0
503	20250221	121000	970566	1950	1950	1950	1950	0
504	20250221	120900	970566	1950	1950	1950	1950	0
505	20250221	120800	970566	1950	1950	1950	1950	0
506	20250221	120700	970566	1950	1950	1950	1950	0
507	20250221	120600	970566	1950	1950	1950	1950	0
508	20250221	120500	970566	1950	1950	1950	1950	0
509	20250221	120400	970566	1950	1950	1950	1950	0
510	20250221	120300	970566	1950	1950	1950	1950	0
511	20250221	120200	970566	1950	1950	1950	1950	0
512	20250221	120100	970566	1950	1950	1950	1950	0
513	20250221	120000	970566	1950	1950	1950	1950	0
514	20250221	115900	970566	1950	1950	1950	1950	0
515	20250221	115800	970566	1950	1950	1950	1950	0
516	20250221	115700	970566	1950	1950	1950	1950	0
517	20250221	115600	970566	1950	1950	1950	1950	0
518	20250221	115500	970566	1950	1950	1950	1950	0
519	20250221	115400	970566	1950	1950	1950	1950	0
520	20250221	115300	970566	1950	1950	1950	1950	0
521	20250221	115200	970566	1950	1950	1950	1950	0
522	20250221	115100	970566	1950	1950	1950	1950	0
523	20250221	115000	970566	1950	1950	1950	1950	0
524	20250221	114900	970566	1950	1950	1950	1950	0
525	20250221	114800	970566	1950	1950	1950	1950	0
526	20250221	114700	970566	1950	1950	1950	1950	0
527	20250221	114600	970566	1950	1950	1950	1950	0
528	20250221	114500	970566	1950	1950	1950	1950	0
529	20250221	114400	970566	1950	1950	1950	1950	0
530	20250221	114300	970566	1950	1950	1950	1950	0
531	20250221	114200	970566	1950	1950	1950	1950	0
532	20250221	114100	970566	1950	1950	1950	1950	0
533	20250221	114000	970566	1950	1950	1950	1950	0
534	20250221	113900	970566	1950	1950	1950	1950	0
535	20250221	113800	970566	1950	1950	1950	1950	0
536	20250221	113700	970566	1950	1950	1950	1950	0
537	20250221	113600	970566	1950	1950	1950	1950	0
538	20250221	113500	970566	1950	1955	1955	1950	50
539	20250221	113400	873007	1959	1959	1959	1959	0
540	20250221	113300	873007	1959	1959	1959	1959	0
541	20250221	113200	873007	1959	1959	1959	1959	0
542	20250221	113100	873007	1959	1959	1959	1959	0
543	20250221	113000	873007	1959	1959	1959	1959	0
544	20250221	112900	873007	1959	1959	1959	1959	0
545	20250221	112800	873007	1959	1959	1959	1959	0
546	20250221	112700	873007	1959	1959	1959	1959	0
547	20250221	112600	873007	1959	1959	1959	1959	0
548	20250221	112500	873007	1959	1959	1959	1959	0
549	20250221	112400	873007	1959	1959	1959	1959	0
550	20250221	112300	873007	1959	1959	1959	1959	0
551	20250221	112200	873007	1959	1959	1959	1959	0
552	20250221	112100	873007	1959	1959	1959	1959	0
553	20250221	112000	873007	1959	1959	1959	1959	0
554	20250221	111900	873007	1959	1959	1959	1959	0
555	20250221	111800	873007	1959	1959	1959	1959	0
556	20250221	111700	873007	1959	1959	1959	1959	0
557	20250221	111600	873007	1959	1959	1959	1959	0
558	20250221	111500	873007	1959	1959	1959	1959	0
559	20250221	111400	873007	1959	1959	1959	1959	0
560	20250221	111300	873007	1959	1959	1959	1959	0
561	20250221	111200	873007	1959	1959	1959	1959	0
562	20250221	111100	873007	1959	1959	1959	1959	0
563	20250221	111000	873007	1959	1959	1959	1959	0
564	20250221	110900	873007	1959	1959	1959	1959	0
565	20250221	110800	873007	1959	1959	1959	1959	0
566	20250221	110700	873007	1959	1959	1959	1959	0
567	20250221	110600	873007	1959	1959	1959	1959	0
568	20250221	110500	873007	1959	1959	1959	1959	0
569	20250221	110400	873007	1959	1959	1959	1959	0
570	20250221	110300	873007	1959	1959	1959	1959	0
571	20250221	110200	873007	1959	1959	1959	1959	1
572	20250221	110100	871048	1959	1959	1959	1959	0
573	20250221	110000	871048	1959	1959	1959	1959	0
574	20250221	105900	871048	1959	1959	1959	1959	0
575	20250221	105800	871048	1959	1959	1959	1959	1
576	20250221	105700	869089	1960	1960	1960	1960	0
577	20250221	105600	869089	1960	1960	1960	1960	0
578	20250221	105500	869089	1960	1960	1960	1960	0
579	20250221	105400	869089	1960	1960	1960	1960	0
580	20250221	105300	869089	1960	1960	1960	1960	0
581	20250221	105200	869089	1960	1960	1960	1960	0
582	20250221	105100	869089	1960	1960	1960	1960	0
583	20250221	105000	869089	1960	1960	1960	1960	0
584	20250221	104900	869089	1960	1960	1960	1960	0
585	20250221	104800	869089	1960	1960	1960	1960	0
586	20250221	104700	869089	1960	1960	1960	1960	0
587	20250221	104600	869089	1960	1960	1960	1960	0
588	20250221	104500	869089	1960	1960	1960	1960	0
589	20250221	104400	869089	1960	1960	1960	1960	0
590	20250221	104300	869089	1960	1960	1960	1960	0
591	20250221	104200	869089	1960	1960	1960	1960	0
592	20250221	104100	869089	1960	1960	1960	1960	0
593	20250221	104000	869089	1960	1960	1960	1960	1
594	20250221	103900	867129	1960	1960	1960	1960	0
595	20250221	103800	867129	1960	1960	1960	1960	0
596	20250221	103700	867129	1960	1960	1960	1960	0
597	20250221	103600	867129	1960	1960	1960	1960	0
598	20250221	103500	867129	1960	1960	1960	1960	0
599	20250221	103400	867129	1960	1960	1960	1960	0
600	20250221	103300	867129	1960	1960	1960	1960	1
601	20250221	103200	865169	1951	1951	1951	1951	0
602	20250221	103100	865169	1951	1951	1951	1951	0
603	20250221	103000	865169	1951	1951	1951	1951	0
604	20250221	102900	865169	1951	1951	1951	1951	0
605	20250221	102800	865169	1951	1951	1951	1951	0
606	20250221	102700	865169	1951	1951	1951	1951	0
607	20250221	102600	865169	1951	1951	1951	1951	0
608	20250221	102500	865169	1951	1951	1951	1951	0
609	20250221	102400	865169	1951	1951	1951	1951	0
610	20250221	102300	865169	1951	1951	1951	1951	0
611	20250221	102200	865169	1951	1951	1951	1951	0
612	20250221	102100	865169	1951	1951	1951	1951	0
613	20250221	102000	865169	1951	1951	1951	1951	0
614	20250221	101900	865169	1951	1951	1951	1951	0
615	20250221	101800	865169	1951	1951	1951	1951	0
616	20250221	101700	865169	1951	1951	1951	1951	0
617	20250221	101600	865169	1951	1951	1951	1951	0
618	20250221	101500	865169	1951	1951	1951	1951	0
619	20250221	101400	865169	1951	1951	1951	1951	0
620	20250221	101300	865169	1951	1951	1951	1951	0
621	20250221	101200	865169	1951	1951	1951	1951	0
622	20250221	101100	865169	1951	1951	1951	1951	0
623	20250221	101000	865169	1951	1951	1951	1951	0
624	20250221	100900	865169	1951	1950	1951	1950	2
625	20250221	100800	861268	1951	1955	1955	1951	16
626	20250221	100700	830006	1955	1955	1955	1955	0
627	20250221	100600	830006	1955	1955	1955	1955	0
628	20250221	100500	830006	1955	1955	1955	1955	0
629	20250221	100400	830006	1955	1955	1955	1955	0
630	20250221	100300	830006	1955	1955	1955	1955	0
631	20250221	100200	830006	1955	1955	1955	1955	0
632	20250221	100100	830006	1955	1955	1955	1955	0
633	20250221	100000	830006	1955	1955	1955	1955	0
634	20250221	095900	830006	1955	1955	1955	1955	0
635	20250221	095800	830006	1955	1955	1955	1955	0
636	20250221	095700	830006	1955	1955	1955	1955	0
637	20250221	095600	830006	1955	1955	1955	1955	0
638	20250221	095500	830006	1955	1955	1955	1955	0
639	20250221	095400	830006	1955	1955	1955	1955	0
640	20250221	095300	830006	1955	1955	1955	1955	0
641	20250221	095200	830006	1955	1955	1955	1955	0
642	20250221	095100	830006	1955	1955	1955	1955	0
643	20250221	095000	830006	1955	1955	1955	1955	0
644	20250221	094900	830006	1955	1955	1955	1955	0
645	20250221	094800	830006	1955	1955	1955	1955	0
646	20250221	094700	830006	1955	1955	1955	1955	0
647	20250221	094600	830006	1955	1955	1955	1955	2
648	20250221	094500	826096	1955	1955	1955	1955	2
649	20250221	094400	822186	1955	1955	1955	1955	0
650	20250221	094300	822186	1955	1956	1956	1955	2
651	20250221	094200	818275	1960	1960	1960	1960	0
652	20250221	094100	818275	1960	1960	1960	1960	0
653	20250221	094000	818275	1960	1960	1960	1960	0
654	20250221	093900	818275	1960	1960	1960	1960	0
655	20250221	093800	818275	1960	1960	1960	1960	0
656	20250221	093700	818275	1960	1960	1960	1960	0
657	20250221	093600	818275	1960	1960	1960	1960	0
658	20250221	093500	818275	1960	1960	1960	1960	1
659	20250221	093400	816315	1960	1960	1960	1960	0
660	20250221	093300	816315	1960	1960	1960	1960	0
661	20250221	093200	816315	1960	1960	1960	1960	2
662	20250221	093100	812395	1960	1960	1960	1960	1
663	20250221	093000	810435	1960	1960	1960	1960	0
664	20250221	092900	810435	1960	1960	1960	1960	0
665	20250221	092800	810435	1960	1960	1960	1960	0
666	20250221	092700	810435	1960	1960	1960	1960	0
667	20250221	092600	810435	1960	1960	1960	1960	0
668	20250221	092500	810435	1960	1960	1960	1960	0
669	20250221	092400	810435	1960	1960	1960	1960	0
670	20250221	092300	810435	1960	1960	1960	1960	0
671	20250221	092200	810435	1960	1960	1960	1960	0
672	20250221	092100	810435	1960	1960	1960	1960	0
673	20250221	092000	810435	1960	1960	1960	1960	0
674	20250221	091900	810435	1960	1960	1960	1960	0
675	20250221	091800	810435	1960	1960	1960	1960	0
676	20250221	091700	810435	1960	1960	1960	1960	0
677	20250221	091600	810435	1960	1960	1960	1960	0
678	20250221	091500	810435	1960	1960	1960	1960	0
679	20250221	091400	810435	1960	1962	1962	1960	3
680	20250221	091300	804551	1962	1962	1962	1962	0
681	20250221	091200	804551	1962	1963	1963	1962	316
682	20250221	091100	184537	1966	1966	1966	1966	0
683	20250221	091000	184537	1966	1966	1966	1966	0
684	20250221	090900	184537	1966	1966	1966	1966	0
685	20250221	090800	184537	1966	1966	1966	1966	0
686	20250221	090700	184537	1966	1966	1966	1966	0
687	20250221	090600	184537	1966	1966	1966	1966	1
688	20250221	090500	182571	1966	1966	1966	1966	0
689	20250221	090400	182571	1966	1966	1966	1966	0
690	20250221	090300	182571	1966	1966	1966	1966	0
691	20250221	090200	182571	1966	1966	1966	1966	0
692	20250221	090100	182571	1966	1966	1966	1966	2
693	20250221	090000	178639	1963	1963	1966	1963	91