KissMeData/279060/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	211000	4097976	1344	1344	1344	1344	4
3	20250219	210900	4097976	1344	1344	1344	1344	0
4	20250219	210800	4097976	1344	1344	1344	1344	0
5	20250219	210700	4097976	1344	1344	1344	1344	0
6	20250219	210600	4097976	1344	1344	1344	1344	0
7	20250219	210500	4097976	1344	1344	1344	1344	0
8	20250219	210400	4097976	1344	1344	1344	1344	0
9	20250219	210300	4097976	1344	1344	1344	1344	0
10	20250219	210200	4097976	1344	1344	1344	1344	0
11	20250219	210100	4097976	1344	1344	1344	1344	0
12	20250219	210000	4097976	1344	1344	1344	1344	0
13	20250219	205900	4097976	1344	1344	1344	1344	0
14	20250219	205800	4097976	1344	1344	1344	1344	0
15	20250219	205700	4097976	1344	1344	1344	1344	0
16	20250219	205600	4097976	1344	1344	1344	1344	0
17	20250219	205500	4097976	1344	1344	1344	1344	0
18	20250219	205400	4097976	1344	1344	1344	1344	0
19	20250219	205300	4097976	1344	1344	1344	1344	0
20	20250219	205200	4097976	1344	1344	1344	1344	0
21	20250219	205100	4097976	1344	1344	1344	1344	0
22	20250219	205000	4097976	1344	1344	1344	1344	0
23	20250219	204900	4097976	1344	1344	1344	1344	0
24	20250219	204800	4097976	1344	1344	1344	1344	0
25	20250219	204700	4097976	1344	1344	1344	1344	0
26	20250219	204600	4097976	1344	1344	1344	1344	0
27	20250219	204500	4097976	1344	1344	1344	1344	0
28	20250219	204400	4097976	1344	1344	1344	1344	0
29	20250219	204300	4097976	1344	1344	1344	1344	0
30	20250219	204200	4097976	1344	1344	1344	1344	0
31	20250219	204100	4097976	1344	1344	1344	1344	0
32	20250219	204000	4097976	1344	1344	1344	1344	4
33	20250219	203900	4097976	1344	1344	1344	1344	0
34	20250219	203800	4097976	1344	1344	1344	1344	0
35	20250219	203700	4097976	1344	1344	1344	1344	0
36	20250219	203600	4097976	1344	1344	1344	1344	0
37	20250219	203500	4097976	1344	1344	1344	1344	0
38	20250219	203400	4097976	1344	1344	1344	1344	0
39	20250219	203300	4097976	1344	1344	1344	1344	0
40	20250219	203200	4097976	1344	1344	1344	1344	0
41	20250219	203100	4097976	1344	1344	1344	1344	0
42	20250219	203000	4097976	1344	1344	1344	1344	0
43	20250219	202900	4097976	1344	1344	1344	1344	0
44	20250219	202800	4097976	1344	1344	1344	1344	0
45	20250219	202700	4097976	1344	1344	1344	1344	0
46	20250219	202600	4097976	1344	1344	1344	1344	0
47	20250219	202500	4097976	1344	1344	1344	1344	0
48	20250219	202400	4097976	1344	1344	1344	1344	0
49	20250219	202300	4097976	1344	1344	1344	1344	0
50	20250219	202200	4097976	1344	1344	1344	1344	0
51	20250219	202100	4097976	1344	1344	1344	1344	0
52	20250219	202000	4097976	1344	1344	1344	1344	0
53	20250219	201900	4097976	1344	1344	1344	1344	0
54	20250219	201800	4097976	1344	1344	1344	1344	0
55	20250219	201700	4097976	1344	1344	1344	1344	0
56	20250219	201600	4097976	1344	1344	1344	1344	0
57	20250219	201500	4097976	1344	1344	1344	1344	0
58	20250219	201400	4097976	1344	1344	1344	1344	0
59	20250219	201300	4097976	1344	1344	1344	1344	0
60	20250219	201200	4097976	1344	1344	1344	1344	0
61	20250219	201100	4097976	1344	1344	1344	1344	0
62	20250219	201000	4097976	1344	1344	1344	1344	4
63	20250219	200900	4097976	1344	1344	1344	1344	0
64	20250219	200800	4097976	1344	1344	1344	1344	0
65	20250219	200700	4097976	1344	1344	1344	1344	0
66	20250219	200600	4097976	1344	1344	1344	1344	0
67	20250219	200500	4097976	1344	1344	1344	1344	0
68	20250219	200400	4097976	1344	1344	1344	1344	0
69	20250219	200300	4097976	1344	1344	1344	1344	0
70	20250219	200200	4097976	1344	1344	1344	1344	0
71	20250219	200100	4097976	1344	1344	1344	1344	0
72	20250219	200000	4097976	1344	1344	1344	1344	0
73	20250219	195900	4097976	1344	1344	1344	1344	0
74	20250219	195800	4097976	1344	1344	1344	1344	0
75	20250219	195700	4097976	1344	1344	1344	1344	0
76	20250219	195600	4097976	1344	1344	1344	1344	0
77	20250219	195500	4097976	1344	1344	1344	1344	0
78	20250219	195400	4097976	1344	1344	1344	1344	0
79	20250219	195300	4097976	1344	1344	1344	1344	0
80	20250219	195200	4097976	1344	1344	1344	1344	0
81	20250219	195100	4097976	1344	1344	1344	1344	0
82	20250219	195000	4097976	1344	1344	1344	1344	0
83	20250219	194900	4097976	1344	1344	1344	1344	0
84	20250219	194800	4097976	1344	1344	1344	1344	0
85	20250219	194700	4097976	1344	1344	1344	1344	0
86	20250219	194600	4097976	1344	1344	1344	1344	0
87	20250219	194500	4097976	1344	1344	1344	1344	0
88	20250219	194400	4097976	1344	1344	1344	1344	0
89	20250219	194300	4097976	1344	1344	1344	1344	0
90	20250219	194200	4097976	1344	1344	1344	1344	0
91	20250219	194100	4097976	1344	1344	1344	1344	0
92	20250219	194000	4097976	1344	1344	1344	1344	4
93	20250219	193900	4097976	1344	1344	1344	1344	0
94	20250219	193800	4097976	1344	1344	1344	1344	0
95	20250219	193700	4097976	1344	1344	1344	1344	0
96	20250219	193600	4097976	1344	1344	1344	1344	0
97	20250219	193500	4097976	1344	1344	1344	1344	0
98	20250219	193400	4097976	1344	1344	1344	1344	0
99	20250219	193300	4097976	1344	1344	1344	1344	0
100	20250219	193200	4097976	1344	1344	1344	1344	0
101	20250219	193100	4097976	1344	1344	1344	1344	0
102	20250219	193000	4097976	1344	1344	1344	1344	0
103	20250219	192900	4097976	1344	1344	1344	1344	0
104	20250219	192800	4097976	1344	1344	1344	1344	0
105	20250219	192700	4097976	1344	1344	1344	1344	0
106	20250219	192600	4097976	1344	1344	1344	1344	0
107	20250219	192500	4097976	1344	1344	1344	1344	0
108	20250219	192400	4097976	1344	1344	1344	1344	0
109	20250219	192300	4097976	1344	1344	1344	1344	0
110	20250219	192200	4097976	1344	1344	1344	1344	0
111	20250219	192100	4097976	1344	1344	1344	1344	0
112	20250219	192000	4097976	1344	1344	1344	1344	0
113	20250219	191900	4097976	1344	1344	1344	1344	0
114	20250219	191800	4097976	1344	1344	1344	1344	0
115	20250219	191700	4097976	1344	1344	1344	1344	0
116	20250219	191600	4097976	1344	1344	1344	1344	0
117	20250219	191500	4097976	1344	1344	1344	1344	0
118	20250219	191400	4097976	1344	1344	1344	1344	0
119	20250219	191300	4097976	1344	1344	1344	1344	0
120	20250219	191200	4097976	1344	1344	1344	1344	0
121	20250219	191100	4097976	1344	1344	1344	1344	0
122	20250219	191000	4097976	1344	1344	1344	1344	4
123	20250219	190900	4097976	1344	1344	1344	1344	0
124	20250219	190800	4097976	1344	1344	1344	1344	0
125	20250219	190700	4097976	1344	1344	1344	1344	0
126	20250219	190600	4097976	1344	1344	1344	1344	0
127	20250219	190500	4097976	1344	1344	1344	1344	0
128	20250219	190400	4097976	1344	1344	1344	1344	0
129	20250219	190300	4097976	1344	1344	1344	1344	0
130	20250219	190200	4097976	1344	1344	1344	1344	0
131	20250219	190100	4097976	1344	1344	1344	1344	0
132	20250219	190000	4097976	1344	1344	1344	1344	0
133	20250219	185900	4097976	1344	1344	1344	1344	0
134	20250219	185800	4097976	1344	1344	1344	1344	0
135	20250219	185700	4097976	1344	1344	1344	1344	0
136	20250219	185600	4097976	1344	1344	1344	1344	0
137	20250219	185500	4097976	1344	1344	1344	1344	0
138	20250219	185400	4097976	1344	1344	1344	1344	0
139	20250219	185300	4097976	1344	1344	1344	1344	0
140	20250219	185200	4097976	1344	1344	1344	1344	0
141	20250219	185100	4097976	1344	1344	1344	1344	0
142	20250219	185000	4097976	1344	1344	1344	1344	0
143	20250219	184900	4097976	1344	1344	1344	1344	0
144	20250219	184800	4097976	1344	1344	1344	1344	0
145	20250219	184700	4097976	1344	1344	1344	1344	0
146	20250219	184600	4097976	1344	1344	1344	1344	0
147	20250219	184500	4097976	1344	1344	1344	1344	0
148	20250219	184400	4097976	1344	1344	1344	1344	0
149	20250219	184300	4097976	1344	1344	1344	1344	0
150	20250219	184200	4097976	1344	1344	1344	1344	0
151	20250219	184100	4097976	1344	1344	1344	1344	0
152	20250219	184000	4097976	1344	1344	1344	1344	4
153	20250219	183900	4097976	1344	1344	1344	1344	0
154	20250219	183800	4097976	1344	1344	1344	1344	0
155	20250219	183700	4097976	1344	1344	1344	1344	0
156	20250219	183600	4097976	1344	1344	1344	1344	0
157	20250219	183500	4097976	1344	1344	1344	1344	0
158	20250219	183400	4097976	1344	1344	1344	1344	0
159	20250219	183300	4097976	1344	1344	1344	1344	0
160	20250219	183200	4097976	1344	1344	1344	1344	0
161	20250219	183100	4097976	1344	1344	1344	1344	0
162	20250219	183000	4097976	1344	1344	1344	1344	0
163	20250219	182900	4097976	1344	1344	1344	1344	0
164	20250219	182800	4097976	1344	1344	1344	1344	0
165	20250219	182700	4097976	1344	1344	1344	1344	0
166	20250219	182600	4097976	1344	1344	1344	1344	0
167	20250219	182500	4097976	1344	1344	1344	1344	0
168	20250219	182400	4097976	1344	1344	1344	1344	0
169	20250219	182300	4097976	1344	1344	1344	1344	0
170	20250219	182200	4097976	1344	1344	1344	1344	0
171	20250219	182100	4097976	1344	1344	1344	1344	0
172	20250219	182000	4097976	1344	1344	1344	1344	0
173	20250219	181900	4097976	1344	1344	1344	1344	0
174	20250219	181800	4097976	1344	1344	1344	1344	0
175	20250219	181700	4097976	1344	1344	1344	1344	0
176	20250219	181600	4097976	1344	1344	1344	1344	0
177	20250219	181500	4097976	1344	1344	1344	1344	0
178	20250219	181400	4097976	1344	1344	1344	1344	0
179	20250219	181300	4097976	1344	1344	1344	1344	0
180	20250219	181200	4097976	1344	1344	1344	1344	0
181	20250219	181100	4097976	1344	1344	1344	1344	0
182	20250219	181000	4097976	1344	1344	1344	1344	4
183	20250219	180900	4097976	1344	1344	1344	1344	0
184	20250219	180800	4097976	1344	1344	1344	1344	0
185	20250219	180700	4097976	1344	1344	1344	1344	0
186	20250219	180600	4097976	1344	1344	1344	1344	0
187	20250219	180500	4097976	1344	1344	1344	1344	0
188	20250219	180400	4097976	1344	1344	1344	1344	0
189	20250219	180300	4097976	1344	1344	1344	1344	0
190	20250219	180200	4097976	1344	1344	1344	1344	0
191	20250219	180100	4097976	1344	1344	1344	1344	0
192	20250219	180000	4097976	1344	1344	1344	1344	0
193	20250219	175900	4097976	1344	1344	1344	1344	0
194	20250219	175800	4097976	1344	1344	1344	1344	0
195	20250219	175700	4097976	1344	1344	1344	1344	0
196	20250219	175600	4097976	1344	1344	1344	1344	0
197	20250219	175500	4097976	1344	1344	1344	1344	0
198	20250219	175400	4097976	1344	1344	1344	1344	0
199	20250219	175300	4097976	1344	1344	1344	1344	0
200	20250219	175200	4097976	1344	1344	1344	1344	0
201	20250219	175100	4097976	1344	1344	1344	1344	0
202	20250219	175000	4097976	1344	1344	1344	1344	0
203	20250219	174900	4097976	1344	1344	1344	1344	0
204	20250219	174800	4097976	1344	1344	1344	1344	0
205	20250219	174700	4097976	1344	1344	1344	1344	0
206	20250219	174600	4097976	1344	1344	1344	1344	0
207	20250219	174500	4097976	1344	1344	1344	1344	0
208	20250219	174400	4097976	1344	1344	1344	1344	0
209	20250219	174300	4097976	1344	1344	1344	1344	0
210	20250219	174200	4097976	1344	1344	1344	1344	0
211	20250219	174100	4097976	1344	1344	1344	1344	0
212	20250219	174000	4097976	1344	1344	1344	1344	4
213	20250219	173900	4097976	1344	1344	1344	1344	0
214	20250219	173800	4097976	1344	1344	1344	1344	0
215	20250219	173700	4097976	1344	1344	1344	1344	0
216	20250219	173600	4097976	1344	1344	1344	1344	0
217	20250219	173500	4097976	1344	1344	1344	1344	0
218	20250219	173400	4097976	1344	1344	1344	1344	0
219	20250219	173300	4097976	1344	1344	1344	1344	0
220	20250219	173200	4097976	1344	1344	1344	1344	0
221	20250219	173100	4097976	1344	1344	1344	1344	0
222	20250219	173000	4097976	1344	1344	1344	1344	0
223	20250219	172900	4097976	1344	1344	1344	1344	0
224	20250219	172800	4097976	1344	1344	1344	1344	0
225	20250219	172700	4097976	1344	1344	1344	1344	0
226	20250219	172600	4097976	1344	1344	1344	1344	0
227	20250219	172500	4097976	1344	1344	1344	1344	0
228	20250219	172400	4097976	1344	1344	1344	1344	0
229	20250219	172300	4097976	1344	1344	1344	1344	0
230	20250219	172200	4097976	1344	1344	1344	1344	0
231	20250219	172100	4097976	1344	1344	1344	1344	0
232	20250219	172000	4097976	1344	1344	1344	1344	0
233	20250219	171900	4097976	1344	1344	1344	1344	0
234	20250219	171800	4097976	1344	1344	1344	1344	0
235	20250219	171700	4097976	1344	1344	1344	1344	0
236	20250219	171600	4097976	1344	1344	1344	1344	0
237	20250219	171500	4097976	1344	1344	1344	1344	0
238	20250219	171400	4097976	1344	1344	1344	1344	0
239	20250219	171300	4097976	1344	1344	1344	1344	0
240	20250219	171200	4097976	1344	1344	1344	1344	0
241	20250219	171100	4097976	1344	1344	1344	1344	0
242	20250219	171000	4097976	1344	1344	1344	1344	4
243	20250219	170900	4097976	1344	1344	1344	1344	0
244	20250219	170800	4097976	1344	1344	1344	1344	0
245	20250219	170700	4097976	1344	1344	1344	1344	0
246	20250219	170600	4097976	1344	1344	1344	1344	0
247	20250219	170500	4097976	1344	1344	1344	1344	0
248	20250219	170400	4097976	1344	1344	1344	1344	0
249	20250219	170300	4097976	1344	1344	1344	1344	0
250	20250219	170200	4097976	1344	1344	1344	1344	0
251	20250219	170100	4097976	1344	1344	1344	1344	0
252	20250219	170000	4097976	1344	1344	1344	1344	0
253	20250219	165900	4097976	1344	1344	1344	1344	0
254	20250219	165800	4097976	1344	1344	1344	1344	0
255	20250219	165700	4097976	1344	1344	1344	1344	0
256	20250219	165600	4097976	1344	1344	1344	1344	0
257	20250219	165500	4097976	1344	1344	1344	1344	0
258	20250219	165400	4097976	1344	1344	1344	1344	0
259	20250219	165300	4097976	1344	1344	1344	1344	0
260	20250219	165200	4097976	1344	1344	1344	1344	0
261	20250219	165100	4097976	1344	1344	1344	1344	0
262	20250219	165000	4097976	1344	1344	1344	1344	0
263	20250219	164900	4097976	1344	1344	1344	1344	0
264	20250219	164800	4097976	1344	1344	1344	1344	0
265	20250219	164700	4097976	1344	1344	1344	1344	0
266	20250219	164600	4097976	1344	1344	1344	1344	0
267	20250219	164500	4097976	1344	1344	1344	1344	0
268	20250219	164400	4097976	1344	1344	1344	1344	0
269	20250219	164300	4097976	1344	1344	1344	1344	0
270	20250219	164200	4097976	1344	1344	1344	1344	0
271	20250219	164100	4097976	1344	1344	1344	1344	0
272	20250219	164000	4097976	1344	1344	1344	1344	4
273	20250219	163900	4097976	1344	1344	1344	1344	0
274	20250219	163800	4097976	1344	1344	1344	1344	0
275	20250219	163700	4097976	1344	1344	1344	1344	0
276	20250219	163600	4097976	1344	1344	1344	1344	0
277	20250219	163500	4097976	1344	1344	1344	1344	0
278	20250219	163400	4097976	1344	1344	1344	1344	0
279	20250219	163300	4097976	1344	1344	1344	1344	0
280	20250219	163200	4097976	1344	1344	1344	1344	0
281	20250219	163100	4097976	1344	1344	1344	1344	0
282	20250219	163000	4097976	1344	1344	1344	1344	0
283	20250219	162900	4097976	1344	1344	1344	1344	0
284	20250219	162800	4097976	1344	1344	1344	1344	0
285	20250219	162700	4097976	1344	1344	1344	1344	0
286	20250219	162600	4097976	1344	1344	1344	1344	0
287	20250219	162500	4097976	1344	1344	1344	1344	0
288	20250219	162400	4097976	1344	1344	1344	1344	0
289	20250219	162300	4097976	1344	1344	1344	1344	0
290	20250219	162200	4097976	1344	1344	1344	1344	0
291	20250219	162100	4097976	1344	1344	1344	1344	0
292	20250219	162000	4097976	1344	1344	1344	1344	0
293	20250219	161900	4097976	1344	1344	1344	1344	0
294	20250219	161800	4097976	1344	1344	1344	1344	0
295	20250219	161700	4097976	1344	1344	1344	1344	0
296	20250219	161600	4097976	1344	1344	1344	1344	0
297	20250219	161500	4097976	1344	1344	1344	1344	0
298	20250219	161400	4097976	1344	1344	1344	1344	0
299	20250219	161300	4097976	1344	1344	1344	1344	0
300	20250219	161200	4097976	1344	1344	1344	1344	0
301	20250219	161100	4097976	1344	1344	1344	1344	0
302	20250219	161000	4097976	1344	1344	1344	1344	4
303	20250219	160900	4097976	1344	1344	1344	1344	0
304	20250219	160800	4097976	1344	1344	1344	1344	0
305	20250219	160700	4097976	1344	1344	1344	1344	0
306	20250219	160600	4097976	1344	1344	1344	1344	0
307	20250219	160500	4097976	1344	1344	1344	1344	0
308	20250219	160400	4097976	1344	1344	1344	1344	0
309	20250219	160300	4097976	1344	1344	1344	1344	0
310	20250219	160200	4097976	1344	1344	1344	1344	0
311	20250219	160100	4097976	1344	1344	1344	1344	0
312	20250219	160000	4097976	1344	1344	1344	1344	0
313	20250219	155900	4097976	1344	1344	1344	1344	0
314	20250219	155800	4097976	1344	1344	1344	1344	0
315	20250219	155700	4097976	1344	1344	1344	1344	0
316	20250219	155600	4097976	1344	1344	1344	1344	0
317	20250219	155500	4097976	1344	1344	1344	1344	0
318	20250219	155400	4097976	1344	1344	1344	1344	0
319	20250219	155300	4097976	1344	1344	1344	1344	0
320	20250219	155200	4097976	1344	1344	1344	1344	0
321	20250219	155100	4097976	1344	1344	1344	1344	0
322	20250219	155000	4097976	1344	1344	1344	1344	0
323	20250219	154900	4097976	1344	1344	1344	1344	0
324	20250219	154800	4097976	1344	1344	1344	1344	0
325	20250219	154700	4097976	1344	1344	1344	1344	0
326	20250219	154600	4097976	1344	1344	1344	1344	0
327	20250219	154500	4097976	1344	1344	1344	1344	0
328	20250219	154400	4097976	1344	1344	1344	1344	0
329	20250219	154300	4097976	1344	1344	1344	1344	0
330	20250219	154200	4097976	1344	1344	1344	1344	0
331	20250219	154100	4097976	1344	1344	1344	1344	0
332	20250219	154000	4097976	1344	1344	1344	1344	4
333	20250219	153900	4097976	1344	1344	1344	1344	0
334	20250219	153800	4097976	1344	1344	1344	1344	0
335	20250219	153700	4097976	1344	1344	1344	1344	0
336	20250219	153600	4097976	1344	1344	1344	1344	0
337	20250219	153500	4097976	1344	1344	1344	1344	0
338	20250219	153400	4097976	1344	1344	1344	1344	0
339	20250219	153300	4097976	1344	1344	1344	1344	0
340	20250219	153200	4097976	1344	1344	1344	1344	0
341	20250219	153100	4097976	1344	1344	1344	1344	0
342	20250219	153000	4097976	1344	1344	1344	1344	4
343	20250219	152900	4092600	1345	1345	1345	1345	0
344	20250219	152800	4092600	1345	1345	1345	1345	0
345	20250219	152700	4092600	1345	1345	1345	1345	0
346	20250219	152600	4092600	1345	1345	1345	1345	0
347	20250219	152500	4092600	1345	1345	1345	1345	0
348	20250219	152400	4092600	1345	1345	1345	1345	0
349	20250219	152300	4092600	1345	1345	1345	1345	0
350	20250219	152200	4092600	1345	1345	1345	1345	0
351	20250219	152100	4092600	1345	1345	1345	1345	0
352	20250219	152000	4092600	1345	1345	1345	1345	0
353	20250219	151900	4092600	1345	1345	1345	1345	0
354	20250219	151800	4092600	1345	1345	1345	1345	0
355	20250219	151700	4092600	1345	1345	1345	1345	0
356	20250219	151600	4092600	1345	1345	1345	1345	0
357	20250219	151500	4092600	1345	1345	1345	1345	0
358	20250219	151400	4092600	1345	1345	1345	1345	0
359	20250219	151300	4092600	1345	1345	1345	1345	0
360	20250219	151200	4092600	1345	1345	1345	1345	0
361	20250219	151100	4092600	1345	1345	1345	1345	0
362	20250219	151000	4092600	1345	1345	1345	1345	0
363	20250219	150900	4092600	1345	1345	1345	1345	0
364	20250219	150800	4092600	1345	1345	1345	1345	0
365	20250219	150700	4092600	1345	1345	1345	1345	0
366	20250219	150600	4092600	1345	1345	1345	1345	0
367	20250219	150500	4092600	1345	1345	1345	1345	0
368	20250219	150400	4092600	1345	1345	1345	1345	0
369	20250219	150300	4092600	1345	1345	1345	1345	0
370	20250219	150200	4092600	1345	1345	1345	1345	0
371	20250219	150100	4092600	1345	1345	1345	1345	0
372	20250219	150000	4092600	1345	1345	1345	1345	0
373	20250219	145900	4092600	1345	1345	1345	1345	0
374	20250219	145800	4092600	1345	1345	1345	1345	0
375	20250219	145700	4092600	1345	1345	1345	1345	0
376	20250219	145600	4092600	1345	1345	1345	1345	0
377	20250219	145500	4092600	1345	1345	1345	1345	0
378	20250219	145400	4092600	1345	1345	1345	1345	0
379	20250219	145300	4092600	1345	1345	1345	1345	0
380	20250219	145200	4092600	1345	1345	1345	1345	0
381	20250219	145100	4092600	1345	1345	1345	1345	0
382	20250219	145000	4092600	1345	1345	1345	1345	0
383	20250219	144900	4092600	1345	1345	1345	1345	0
384	20250219	144800	4092600	1345	1345	1345	1345	0
385	20250219	144700	4092600	1345	1345	1345	1345	0
386	20250219	144600	4092600	1345	1345	1345	1345	0
387	20250219	144500	4092600	1345	1345	1345	1345	0
388	20250219	144400	4092600	1345	1345	1345	1345	0
389	20250219	144300	4092600	1345	1345	1345	1345	0
390	20250219	144200	4092600	1345	1345	1345	1345	0
391	20250219	144100	4092600	1345	1345	1345	1345	0
392	20250219	144000	4092600	1345	1345	1345	1345	0
393	20250219	143900	4092600	1345	1345	1345	1345	0
394	20250219	143800	4092600	1345	1345	1345	1345	0
395	20250219	143700	4092600	1345	1345	1345	1345	0
396	20250219	143600	4092600	1345	1345	1345	1345	0
397	20250219	143500	4092600	1345	1345	1345	1345	0
398	20250219	143400	4092600	1345	1345	1345	1345	0
399	20250219	143300	4092600	1345	1345	1345	1345	0
400	20250219	143200	4092600	1345	1345	1345	1345	0
401	20250219	143100	4092600	1345	1345	1345	1345	0
402	20250219	143000	4092600	1345	1345	1345	1345	0
403	20250219	142900	4092600	1345	1345	1345	1345	0
404	20250219	142800	4092600	1345	1345	1345	1345	0
405	20250219	142700	4092600	1345	1345	1345	1345	0
406	20250219	142600	4092600	1345	1345	1345	1345	0
407	20250219	142500	4092600	1345	1345	1345	1345	0
408	20250219	142400	4092600	1345	1345	1345	1345	0
409	20250219	142300	4092600	1345	1345	1345	1345	0
410	20250219	142200	4092600	1345	1345	1345	1345	0
411	20250219	142100	4092600	1345	1345	1345	1345	0
412	20250219	142000	4092600	1345	1345	1345	1345	0
413	20250219	141900	4092600	1345	1345	1345	1345	1
414	20250219	141800	4091255	1300	1300	1300	1300	0
415	20250219	141700	4091255	1300	1300	1300	1300	0
416	20250219	141600	4091255	1300	1300	1300	1300	0
417	20250219	141500	4091255	1300	1300	1300	1300	0
418	20250219	141400	4091255	1300	1300	1300	1300	0
419	20250219	141300	4091255	1300	1300	1300	1300	0
420	20250219	141200	4091255	1300	1300	1300	1300	0
421	20250219	141100	4091255	1300	1300	1300	1300	0
422	20250219	141000	4091255	1300	1300	1300	1300	0
423	20250219	140900	4091255	1300	1300	1300	1300	0
424	20250219	140800	4091255	1300	1300	1300	1300	0
425	20250219	140700	4091255	1300	1300	1300	1300	0
426	20250219	140600	4091255	1300	1300	1300	1300	0
427	20250219	140500	4091255	1300	1300	1300	1300	0
428	20250219	140400	4091255	1300	1300	1300	1300	0
429	20250219	140300	4091255	1300	1300	1300	1300	0
430	20250219	140200	4091255	1300	1300	1300	1300	0
431	20250219	140100	4091255	1300	1300	1300	1300	0
432	20250219	140000	4091255	1300	1300	1300	1300	0
433	20250219	135900	4091255	1300	1300	1300	1300	0
434	20250219	135800	4091255	1300	1300	1300	1300	0
435	20250219	135700	4091255	1300	1300	1300	1300	0
436	20250219	135600	4091255	1300	1300	1300	1300	0
437	20250219	135500	4091255	1300	1300	1300	1300	0
438	20250219	135400	4091255	1300	1300	1300	1300	0
439	20250219	135300	4091255	1300	1300	1300	1300	0
440	20250219	135200	4091255	1300	1300	1300	1300	0
441	20250219	135100	4091255	1300	1300	1300	1300	0
442	20250219	135000	4091255	1300	1300	1300	1300	0
443	20250219	134900	4091255	1300	1300	1300	1300	0
444	20250219	134800	4091255	1300	1300	1300	1300	0
445	20250219	134700	4091255	1300	1300	1300	1300	0
446	20250219	134600	4091255	1300	1300	1300	1300	0
447	20250219	134500	4091255	1300	1300	1300	1300	0
448	20250219	134400	4091255	1300	1300	1300	1300	0
449	20250219	134300	4091255	1300	1300	1300	1300	0
450	20250219	134200	4091255	1300	1300	1300	1300	0
451	20250219	134100	4091255	1300	1300	1300	1300	0
452	20250219	134000	4091255	1300	1300	1300	1300	0
453	20250219	133900	4091255	1300	1300	1300	1300	0
454	20250219	133800	4091255	1300	1300	1300	1300	0
455	20250219	133700	4091255	1300	1300	1300	1300	0
456	20250219	133600	4091255	1300	1300	1300	1300	0
457	20250219	133500	4091255	1300	1300	1300	1300	0
458	20250219	133400	4091255	1300	1300	1300	1300	0
459	20250219	133300	4091255	1300	1300	1300	1300	0
460	20250219	133200	4091255	1300	1300	1300	1300	0
461	20250219	133100	4091255	1300	1300	1300	1300	0
462	20250219	133000	4091255	1300	1300	1300	1300	0
463	20250219	132900	4091255	1300	1300	1300	1300	0
464	20250219	132800	4091255	1300	1300	1300	1300	0
465	20250219	132700	4091255	1300	1300	1300	1300	0
466	20250219	132600	4091255	1300	1300	1300	1300	0
467	20250219	132500	4091255	1300	1300	1300	1300	0
468	20250219	132400	4091255	1300	1300	1300	1300	0
469	20250219	132300	4091255	1300	1300	1300	1300	0
470	20250219	132200	4091255	1300	1300	1300	1300	0
471	20250219	132100	4091255	1300	1300	1300	1300	0
472	20250219	132000	4091255	1300	1300	1300	1300	0
473	20250219	131900	4091255	1300	1300	1300	1300	0
474	20250219	131800	4091255	1300	1300	1300	1300	0
475	20250219	131700	4091255	1300	1300	1300	1300	0
476	20250219	131600	4091255	1300	1300	1300	1300	1000
477	20250219	131500	2791255	1300	1300	1300	1300	0
478	20250219	131400	2791255	1300	1300	1300	1300	0
479	20250219	131300	2791255	1300	1300	1300	1300	0
480	20250219	131200	2791255	1300	1300	1300	1300	0
481	20250219	131100	2791255	1300	1300	1300	1300	0
482	20250219	131000	2791255	1300	1300	1300	1300	0
483	20250219	130900	2791255	1300	1300	1300	1300	0
484	20250219	130800	2791255	1300	1300	1300	1300	0
485	20250219	130700	2791255	1300	1300	1300	1300	0
486	20250219	130600	2791255	1300	1300	1300	1300	0
487	20250219	130500	2791255	1300	1300	1300	1300	0
488	20250219	130400	2791255	1300	1300	1300	1300	0
489	20250219	130300	2791255	1300	1300	1300	1300	0
490	20250219	130200	2791255	1300	1300	1300	1300	0
491	20250219	130100	2791255	1300	1300	1300	1300	30
492	20250219	130000	2752255	1345	1345	1345	1345	0
493	20250219	125900	2752255	1345	1345	1345	1345	0
494	20250219	125800	2752255	1345	1345	1345	1345	0
495	20250219	125700	2752255	1345	1345	1345	1345	0
496	20250219	125600	2752255	1345	1345	1345	1345	0
497	20250219	125500	2752255	1345	1345	1345	1345	0
498	20250219	125400	2752255	1345	1345	1345	1345	0
499	20250219	125300	2752255	1345	1345	1345	1345	0
500	20250219	125200	2752255	1345	1345	1345	1345	0
501	20250219	125100	2752255	1345	1345	1345	1345	0
502	20250219	125000	2752255	1345	1345	1345	1345	0
503	20250219	124900	2752255	1345	1345	1345	1345	0
504	20250219	124800	2752255	1345	1345	1345	1345	0
505	20250219	124700	2752255	1345	1345	1345	1345	0
506	20250219	124600	2752255	1345	1345	1345	1345	0
507	20250219	124500	2752255	1345	1345	1345	1345	0
508	20250219	124400	2752255	1345	1345	1345	1345	0
509	20250219	124300	2752255	1345	1345	1345	1345	0
510	20250219	124200	2752255	1345	1345	1345	1345	0
511	20250219	124100	2752255	1345	1345	1345	1345	0
512	20250219	124000	2752255	1345	1345	1345	1345	0
513	20250219	123900	2752255	1345	1345	1345	1345	0
514	20250219	123800	2752255	1345	1345	1345	1345	0
515	20250219	123700	2752255	1345	1345	1345	1345	0
516	20250219	123600	2752255	1345	1345	1345	1345	0
517	20250219	123500	2752255	1345	1345	1345	1345	0
518	20250219	123400	2752255	1345	1345	1345	1345	0
519	20250219	123300	2752255	1345	1345	1345	1345	0
520	20250219	123200	2752255	1345	1345	1345	1345	0
521	20250219	123100	2752255	1345	1345	1345	1345	0
522	20250219	123000	2752255	1345	1345	1345	1345	0
523	20250219	122900	2752255	1345	1345	1345	1345	0
524	20250219	122800	2752255	1345	1345	1345	1345	0
525	20250219	122700	2752255	1345	1345	1345	1345	0
526	20250219	122600	2752255	1345	1345	1345	1345	0
527	20250219	122500	2752255	1345	1345	1345	1345	0
528	20250219	122400	2752255	1345	1345	1345	1345	0
529	20250219	122300	2752255	1345	1345	1345	1345	0
530	20250219	122200	2752255	1345	1345	1345	1345	0
531	20250219	122100	2752255	1345	1345	1345	1345	0
532	20250219	122000	2752255	1345	1345	1345	1345	0
533	20250219	121900	2752255	1345	1345	1345	1345	0
534	20250219	121800	2752255	1345	1345	1345	1345	0
535	20250219	121700	2752255	1345	1345	1345	1345	0
536	20250219	121600	2752255	1345	1345	1345	1345	0
537	20250219	121500	2752255	1345	1345	1345	1345	0
538	20250219	121400	2752255	1345	1345	1345	1345	0
539	20250219	121300	2752255	1345	1345	1345	1345	0
540	20250219	121200	2752255	1345	1345	1345	1345	0
541	20250219	121100	2752255	1345	1345	1345	1345	0
542	20250219	121000	2752255	1345	1345	1345	1345	1
543	20250219	120900	2750910	1350	1350	1350	1350	0
544	20250219	120800	2750910	1350	1350	1350	1350	0
545	20250219	120700	2750910	1350	1350	1350	1350	0
546	20250219	120600	2750910	1350	1350	1350	1350	0
547	20250219	120500	2750910	1350	1350	1350	1350	0
548	20250219	120400	2750910	1350	1350	1350	1350	0
549	20250219	120300	2750910	1350	1350	1350	1350	0
550	20250219	120200	2750910	1350	1350	1350	1350	0
551	20250219	120100	2750910	1350	1350	1350	1350	0
552	20250219	120000	2750910	1350	1350	1350	1350	0
553	20250219	115900	2750910	1350	1350	1350	1350	0
554	20250219	115800	2750910	1350	1350	1350	1350	0
555	20250219	115700	2750910	1350	1350	1350	1350	0
556	20250219	115600	2750910	1350	1350	1350	1350	0
557	20250219	115500	2750910	1350	1350	1350	1350	0
558	20250219	115400	2750910	1350	1350	1350	1350	0
559	20250219	115300	2750910	1350	1350	1350	1350	0
560	20250219	115200	2750910	1350	1350	1350	1350	0
561	20250219	115100	2750910	1350	1350	1350	1350	0
562	20250219	115000	2750910	1350	1350	1350	1350	0
563	20250219	114900	2750910	1350	1350	1350	1350	0
564	20250219	114800	2750910	1350	1350	1350	1350	0
565	20250219	114700	2750910	1350	1350	1350	1350	0
566	20250219	114600	2750910	1350	1350	1350	1350	0
567	20250219	114500	2750910	1350	1350	1350	1350	0
568	20250219	114400	2750910	1350	1350	1350	1350	0
569	20250219	114300	2750910	1350	1350	1350	1350	0
570	20250219	114200	2750910	1350	1350	1350	1350	0
571	20250219	114100	2750910	1350	1350	1350	1350	0
572	20250219	114000	2750910	1350	1350	1350	1350	0
573	20250219	113900	2750910	1350	1350	1350	1350	0
574	20250219	113800	2750910	1350	1350	1350	1350	0
575	20250219	113700	2750910	1350	1350	1350	1350	0
576	20250219	113600	2750910	1350	1350	1350	1350	0
577	20250219	113500	2750910	1350	1350	1350	1350	0
578	20250219	113400	2750910	1350	1350	1350	1350	0
579	20250219	113300	2750910	1350	1350	1350	1350	0
580	20250219	113200	2750910	1350	1350	1350	1350	0
581	20250219	113100	2750910	1350	1350	1350	1350	0
582	20250219	113000	2750910	1350	1350	1350	1350	0
583	20250219	112900	2750910	1350	1350	1350	1350	0
584	20250219	112800	2750910	1350	1350	1350	1350	0
585	20250219	112700	2750910	1350	1350	1350	1350	0
586	20250219	112600	2750910	1350	1350	1350	1350	0
587	20250219	112500	2750910	1350	1350	1350	1350	0
588	20250219	112400	2750910	1350	1350	1350	1350	0
589	20250219	112300	2750910	1350	1350	1350	1350	0
590	20250219	112200	2750910	1350	1350	1350	1350	0
591	20250219	112100	2750910	1350	1350	1350	1350	0
592	20250219	112000	2750910	1350	1350	1350	1350	0
593	20250219	111900	2750910	1350	1350	1350	1350	0
594	20250219	111800	2750910	1350	1350	1350	1350	1
595	20250219	111700	2749560	1350	1350	1350	1350	1
596	20250219	111600	2748210	1390	1390	1390	1390	0
597	20250219	111500	2748210	1390	1390	1390	1390	0
598	20250219	111400	2748210	1390	1390	1390	1390	0
599	20250219	111300	2748210	1390	1390	1390	1390	0
600	20250219	111200	2748210	1390	1390	1390	1390	0
601	20250219	111100	2748210	1390	1390	1390	1390	0
602	20250219	111000	2748210	1390	1390	1390	1390	0
603	20250219	110900	2748210	1390	1390	1390	1390	0
604	20250219	110800	2748210	1390	1390	1390	1390	0
605	20250219	110700	2748210	1390	1390	1390	1390	0
606	20250219	110600	2748210	1390	1390	1390	1390	0
607	20250219	110500	2748210	1390	1390	1390	1390	0
608	20250219	110400	2748210	1390	1390	1390	1390	0
609	20250219	110300	2748210	1390	1390	1390	1390	0
610	20250219	110200	2748210	1390	1390	1390	1390	0
611	20250219	110100	2748210	1390	1390	1390	1390	0
612	20250219	110000	2748210	1390	1390	1390	1390	0
613	20250219	105900	2748210	1390	1390	1390	1390	0
614	20250219	105800	2748210	1390	1390	1390	1390	0
615	20250219	105700	2748210	1390	1390	1390	1390	0
616	20250219	105600	2748210	1390	1390	1390	1390	0
617	20250219	105500	2748210	1390	1390	1390	1390	0
618	20250219	105400	2748210	1390	1390	1390	1390	0
619	20250219	105300	2748210	1390	1390	1390	1390	0
620	20250219	105200	2748210	1390	1390	1390	1390	0
621	20250219	105100	2748210	1390	1390	1390	1390	0
622	20250219	105000	2748210	1390	1390	1390	1390	0
623	20250219	104900	2748210	1390	1390	1390	1390	0
624	20250219	104800	2748210	1390	1390	1390	1390	0
625	20250219	104700	2748210	1390	1390	1390	1390	0
626	20250219	104600	2748210	1390	1390	1390	1390	0
627	20250219	104500	2748210	1390	1390	1390	1390	0
628	20250219	104400	2748210	1390	1390	1390	1390	0
629	20250219	104300	2748210	1390	1390	1390	1390	0
630	20250219	104200	2748210	1390	1390	1390	1390	0
631	20250219	104100	2748210	1390	1390	1390	1390	0
632	20250219	104000	2748210	1390	1390	1390	1390	0
633	20250219	103900	2748210	1390	1390	1390	1390	0
634	20250219	103800	2748210	1390	1390	1390	1390	0
635	20250219	103700	2748210	1390	1390	1390	1390	0
636	20250219	103600	2748210	1390	1390	1390	1390	0
637	20250219	103500	2748210	1390	1390	1390	1390	0
638	20250219	103400	2748210	1390	1390	1390	1390	0
639	20250219	103300	2748210	1390	1390	1390	1390	0
640	20250219	103200	2748210	1390	1390	1390	1390	0
641	20250219	103100	2748210	1390	1390	1390	1390	0
642	20250219	103000	2748210	1390	1390	1390	1390	0
643	20250219	102900	2748210	1390	1390	1390	1390	0
644	20250219	102800	2748210	1390	1390	1390	1390	0
645	20250219	102700	2748210	1390	1390	1390	1390	0
646	20250219	102600	2748210	1390	1390	1390	1390	0
647	20250219	102500	2748210	1390	1390	1390	1390	0
648	20250219	102400	2748210	1390	1390	1390	1390	0
649	20250219	102300	2748210	1390	1390	1390	1390	0
650	20250219	102200	2748210	1390	1390	1390	1390	0
651	20250219	102100	2748210	1390	1390	1390	1390	0
652	20250219	102000	2748210	1390	1390	1390	1390	0
653	20250219	101900	2748210	1390	1390	1390	1390	0
654	20250219	101800	2748210	1390	1390	1390	1390	0
655	20250219	101700	2748210	1390	1390	1390	1390	0
656	20250219	101600	2748210	1390	1390	1390	1390	0
657	20250219	101500	2748210	1390	1390	1390	1390	0
658	20250219	101400	2748210	1390	1390	1390	1390	0
659	20250219	101300	2748210	1390	1390	1390	1390	0
660	20250219	101200	2748210	1390	1390	1390	1390	0
661	20250219	101100	2748210	1390	1390	1390	1390	0
662	20250219	101000	2748210	1390	1390	1390	1390	0
663	20250219	100900	2748210	1390	1390	1390	1390	0
664	20250219	100800	2748210	1390	1390	1390	1390	0
665	20250219	100700	2748210	1390	1390	1390	1390	0
666	20250219	100600	2748210	1390	1390	1390	1390	0
667	20250219	100500	2748210	1390	1390	1390	1390	0
668	20250219	100400	2748210	1390	1390	1390	1390	0
669	20250219	100300	2748210	1390	1390	1390	1390	0
670	20250219	100200	2748210	1390	1390	1390	1390	0
671	20250219	100100	2748210	1390	1390	1390	1390	0
672	20250219	100000	2748210	1390	1300	1390	1300	2001
673	20250219	095900	146820	1390	1390	1390	1390	1
674	20250219	095800	145430	1300	1300	1300	1300	0
675	20250219	095700	145430	1300	1300	1300	1300	100
676	20250219	095600	15430	1430	1430	1430	1430	0
677	20250219	095500	15430	1430	1430	1430	1430	0
678	20250219	095400	15430	1430	1430	1430	1430	0
679	20250219	095300	15430	1430	1430	1430	1430	0
680	20250219	095200	15430	1430	1430	1430	1430	0
681	20250219	095100	15430	1430	1430	1430	1430	0
682	20250219	095000	15430	1430	1430	1430	1430	0
683	20250219	094900	15430	1430	1430	1430	1430	0
684	20250219	094800	15430	1430	1430	1430	1430	0
685	20250219	094700	15430	1430	1430	1430	1430	0
686	20250219	094600	15430	1430	1430	1430	1430	0
687	20250219	094500	15430	1430	1430	1430	1430	0
688	20250219	094400	15430	1430	1430	1430	1430	0
689	20250219	094300	15430	1430	1430	1430	1430	0
690	20250219	094200	15430	1430	1430	1430	1430	0
691	20250219	094100	15430	1430	1430	1430	1430	0
692	20250219	094000	15430	1430	1430	1430	1430	0
693	20250219	093900	15430	1430	1430	1430	1430	0
694	20250219	093800	15430	1430	1430	1430	1430	0
695	20250219	093700	15430	1430	1430	1430	1430	0
696	20250219	093600	15430	1430	1430	1430	1430	0
697	20250219	093500	15430	1430	1430	1430	1430	0
698	20250219	093400	15430	1430	1430	1430	1430	0
699	20250219	093300	15430	1430	1430	1430	1430	0
700	20250219	093200	15430	1430	1430	1430	1430	0
701	20250219	093100	15430	1430	1430	1430	1430	0
702	20250219	093000	15430	1430	1430	1430	1430	0
703	20250219	092900	15430	1430	1430	1430	1430	0
704	20250219	092800	15430	1430	1430	1430	1430	0
705	20250219	092700	15430	1430	1430	1430	1430	0
706	20250219	092600	15430	1430	1430	1430	1430	0
707	20250219	092500	15430	1430	1430	1430	1430	0
708	20250219	092400	15430	1430	1430	1430	1430	0
709	20250219	092300	15430	1430	1430	1430	1430	0
710	20250219	092200	15430	1430	1430	1430	1430	0
711	20250219	092100	15430	1430	1430	1430	1430	0
712	20250219	092000	15430	1430	1430	1430	1430	0
713	20250219	091900	15430	1430	1430	1430	1430	0
714	20250219	091800	15430	1430	1430	1430	1430	0
715	20250219	091700	15430	1430	1430	1430	1430	0
716	20250219	091600	15430	1430	1430	1430	1430	0
717	20250219	091500	15430	1430	1430	1430	1430	0
718	20250219	091400	15430	1430	1430	1430	1430	0
719	20250219	091300	15430	1430	1430	1430	1430	0
720	20250219	091200	15430	1430	1430	1430	1430	0
721	20250219	091100	15430	1430	1430	1430	1430	0
722	20250219	091000	15430	1430	1430	1430	1430	0
723	20250219	090900	15430	1430	1430	1430	1430	0
724	20250219	090800	15430	1430	1400	1430	1400	11
725	20250219	090700	0	1385	1385	1385	1385	0
726	20250219	090600	0	1385	1385	1385	1385	0
727	20250219	090500	0	1385	1385	1385	1385	0
728	20250219	090400	0	1385	1385	1385	1385	0
729	20250219	090300	0	1385	1385	1385	1385	0
730	20250219	090200	0	1385	1385	1385	1385	0
731	20250219	090100	0	1385	1385	1385	1385	0
732	20250219	090000	0	1385	1385	1385	1385	0