KissMeData/122690/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	202100	12198682	1887	1887	1887	1887	55
3	20250218	202000	12198682	1887	1887	1887	1887	0
4	20250218	201900	12198682	1887	1887	1887	1887	0
5	20250218	201800	12198682	1887	1887	1887	1887	0
6	20250218	201700	12198682	1887	1887	1887	1887	0
7	20250218	201600	12198682	1887	1887	1887	1887	0
8	20250218	201500	12198682	1887	1887	1887	1887	0
9	20250218	201400	12198682	1887	1887	1887	1887	0
10	20250218	201300	12198682	1887	1887	1887	1887	0
11	20250218	201200	12198682	1887	1887	1887	1887	0
12	20250218	201100	12198682	1887	1887	1887	1887	0
13	20250218	201000	12198682	1887	1887	1887	1887	0
14	20250218	200900	12198682	1887	1887	1887	1887	0
15	20250218	200800	12198682	1887	1887	1887	1887	0
16	20250218	200700	12198682	1887	1887	1887	1887	0
17	20250218	200600	12198682	1887	1887	1887	1887	0
18	20250218	200500	12198682	1887	1887	1887	1887	0
19	20250218	200400	12198682	1887	1887	1887	1887	0
20	20250218	200300	12198682	1887	1887	1887	1887	0
21	20250218	200200	12198682	1887	1887	1887	1887	0
22	20250218	200100	12198682	1887	1887	1887	1887	0
23	20250218	200000	12198682	1887	1887	1887	1887	0
24	20250218	195900	12198682	1887	1887	1887	1887	0
25	20250218	195800	12198682	1887	1887	1887	1887	0
26	20250218	195700	12198682	1887	1887	1887	1887	0
27	20250218	195600	12198682	1887	1887	1887	1887	0
28	20250218	195500	12198682	1887	1887	1887	1887	0
29	20250218	195400	12198682	1887	1887	1887	1887	0
30	20250218	195300	12198682	1887	1887	1887	1887	0
31	20250218	195200	12198682	1887	1887	1887	1887	0
32	20250218	195100	12198682	1887	1887	1887	1887	55
33	20250218	195000	12198682	1887	1887	1887	1887	0
34	20250218	194900	12198682	1887	1887	1887	1887	0
35	20250218	194800	12198682	1887	1887	1887	1887	0
36	20250218	194700	12198682	1887	1887	1887	1887	0
37	20250218	194600	12198682	1887	1887	1887	1887	0
38	20250218	194500	12198682	1887	1887	1887	1887	0
39	20250218	194400	12198682	1887	1887	1887	1887	0
40	20250218	194300	12198682	1887	1887	1887	1887	0
41	20250218	194200	12198682	1887	1887	1887	1887	0
42	20250218	194100	12198682	1887	1887	1887	1887	0
43	20250218	194000	12198682	1887	1887	1887	1887	0
44	20250218	193900	12198682	1887	1887	1887	1887	0
45	20250218	193800	12198682	1887	1887	1887	1887	0
46	20250218	193700	12198682	1887	1887	1887	1887	0
47	20250218	193600	12198682	1887	1887	1887	1887	0
48	20250218	193500	12198682	1887	1887	1887	1887	0
49	20250218	193400	12198682	1887	1887	1887	1887	0
50	20250218	193300	12198682	1887	1887	1887	1887	0
51	20250218	193200	12198682	1887	1887	1887	1887	0
52	20250218	193100	12198682	1887	1887	1887	1887	0
53	20250218	193000	12198682	1887	1887	1887	1887	0
54	20250218	192900	12198682	1887	1887	1887	1887	0
55	20250218	192800	12198682	1887	1887	1887	1887	0
56	20250218	192700	12198682	1887	1887	1887	1887	0
57	20250218	192600	12198682	1887	1887	1887	1887	0
58	20250218	192500	12198682	1887	1887	1887	1887	0
59	20250218	192400	12198682	1887	1887	1887	1887	0
60	20250218	192300	12198682	1887	1887	1887	1887	0
61	20250218	192200	12198682	1887	1887	1887	1887	0
62	20250218	192100	12198682	1887	1887	1887	1887	55
63	20250218	192000	12198682	1887	1887	1887	1887	0
64	20250218	191900	12198682	1887	1887	1887	1887	0
65	20250218	191800	12198682	1887	1887	1887	1887	0
66	20250218	191700	12198682	1887	1887	1887	1887	0
67	20250218	191600	12198682	1887	1887	1887	1887	0
68	20250218	191500	12198682	1887	1887	1887	1887	0
69	20250218	191400	12198682	1887	1887	1887	1887	0
70	20250218	191300	12198682	1887	1887	1887	1887	0
71	20250218	191200	12198682	1887	1887	1887	1887	0
72	20250218	191100	12198682	1887	1887	1887	1887	0
73	20250218	191000	12198682	1887	1887	1887	1887	0
74	20250218	190900	12198682	1887	1887	1887	1887	0
75	20250218	190800	12198682	1887	1887	1887	1887	0
76	20250218	190700	12198682	1887	1887	1887	1887	0
77	20250218	190600	12198682	1887	1887	1887	1887	0
78	20250218	190500	12198682	1887	1887	1887	1887	0
79	20250218	190400	12198682	1887	1887	1887	1887	0
80	20250218	190300	12198682	1887	1887	1887	1887	0
81	20250218	190200	12198682	1887	1887	1887	1887	0
82	20250218	190100	12198682	1887	1887	1887	1887	0
83	20250218	190000	12198682	1887	1887	1887	1887	0
84	20250218	185900	12198682	1887	1887	1887	1887	0
85	20250218	185800	12198682	1887	1887	1887	1887	0
86	20250218	185700	12198682	1887	1887	1887	1887	0
87	20250218	185600	12198682	1887	1887	1887	1887	0
88	20250218	185500	12198682	1887	1887	1887	1887	0
89	20250218	185400	12198682	1887	1887	1887	1887	0
90	20250218	185300	12198682	1887	1887	1887	1887	0
91	20250218	185200	12198682	1887	1887	1887	1887	0
92	20250218	185100	12198682	1887	1887	1887	1887	55
93	20250218	185000	12198682	1887	1887	1887	1887	0
94	20250218	184900	12198682	1887	1887	1887	1887	0
95	20250218	184800	12198682	1887	1887	1887	1887	0
96	20250218	184700	12198682	1887	1887	1887	1887	0
97	20250218	184600	12198682	1887	1887	1887	1887	0
98	20250218	184500	12198682	1887	1887	1887	1887	0
99	20250218	184400	12198682	1887	1887	1887	1887	0
100	20250218	184300	12198682	1887	1887	1887	1887	0
101	20250218	184200	12198682	1887	1887	1887	1887	0
102	20250218	184100	12198682	1887	1887	1887	1887	0
103	20250218	184000	12198682	1887	1887	1887	1887	0
104	20250218	183900	12198682	1887	1887	1887	1887	0
105	20250218	183800	12198682	1887	1887	1887	1887	0
106	20250218	183700	12198682	1887	1887	1887	1887	0
107	20250218	183600	12198682	1887	1887	1887	1887	0
108	20250218	183500	12198682	1887	1887	1887	1887	0
109	20250218	183400	12198682	1887	1887	1887	1887	0
110	20250218	183300	12198682	1887	1887	1887	1887	0
111	20250218	183200	12198682	1887	1887	1887	1887	0
112	20250218	183100	12198682	1887	1887	1887	1887	0
113	20250218	183000	12198682	1887	1887	1887	1887	0
114	20250218	182900	12198682	1887	1887	1887	1887	0
115	20250218	182800	12198682	1887	1887	1887	1887	0
116	20250218	182700	12198682	1887	1887	1887	1887	0
117	20250218	182600	12198682	1887	1887	1887	1887	0
118	20250218	182500	12198682	1887	1887	1887	1887	0
119	20250218	182400	12198682	1887	1887	1887	1887	0
120	20250218	182300	12198682	1887	1887	1887	1887	0
121	20250218	182200	12198682	1887	1887	1887	1887	0
122	20250218	182100	12198682	1887	1887	1887	1887	55
123	20250218	182000	12198682	1887	1887	1887	1887	0
124	20250218	181900	12198682	1887	1887	1887	1887	0
125	20250218	181800	12198682	1887	1887	1887	1887	0
126	20250218	181700	12198682	1887	1887	1887	1887	0
127	20250218	181600	12198682	1887	1887	1887	1887	0
128	20250218	181500	12198682	1887	1887	1887	1887	0
129	20250218	181400	12198682	1887	1887	1887	1887	0
130	20250218	181300	12198682	1887	1887	1887	1887	0
131	20250218	181200	12198682	1887	1887	1887	1887	0
132	20250218	181100	12198682	1887	1887	1887	1887	0
133	20250218	181000	12198682	1887	1887	1887	1887	0
134	20250218	180900	12198682	1887	1887	1887	1887	0
135	20250218	180800	12198682	1887	1887	1887	1887	0
136	20250218	180700	12198682	1887	1887	1887	1887	0
137	20250218	180600	12198682	1887	1887	1887	1887	0
138	20250218	180500	12198682	1887	1887	1887	1887	0
139	20250218	180400	12198682	1887	1887	1887	1887	0
140	20250218	180300	12198682	1887	1887	1887	1887	0
141	20250218	180200	12198682	1887	1887	1887	1887	0
142	20250218	180100	12198682	1887	1887	1887	1887	0
143	20250218	180000	12198682	1887	1887	1887	1887	0
144	20250218	175900	12198682	1887	1887	1887	1887	0
145	20250218	175800	12198682	1887	1887	1887	1887	0
146	20250218	175700	12198682	1887	1887	1887	1887	0
147	20250218	175600	12198682	1887	1887	1887	1887	0
148	20250218	175500	12198682	1887	1887	1887	1887	0
149	20250218	175400	12198682	1887	1887	1887	1887	0
150	20250218	175300	12198682	1887	1887	1887	1887	0
151	20250218	175200	12198682	1887	1887	1887	1887	0
152	20250218	175100	12198682	1887	1887	1887	1887	55
153	20250218	175000	12198682	1887	1887	1887	1887	0
154	20250218	174900	12198682	1887	1887	1887	1887	0
155	20250218	174800	12198682	1887	1887	1887	1887	0
156	20250218	174700	12198682	1887	1887	1887	1887	0
157	20250218	174600	12198682	1887	1887	1887	1887	0
158	20250218	174500	12198682	1887	1887	1887	1887	0
159	20250218	174400	12198682	1887	1887	1887	1887	0
160	20250218	174300	12198682	1887	1887	1887	1887	0
161	20250218	174200	12198682	1887	1887	1887	1887	0
162	20250218	174100	12198682	1887	1887	1887	1887	0
163	20250218	174000	12198682	1887	1887	1887	1887	0
164	20250218	173900	12198682	1887	1887	1887	1887	0
165	20250218	173800	12198682	1887	1887	1887	1887	0
166	20250218	173700	12198682	1887	1887	1887	1887	0
167	20250218	173600	12198682	1887	1887	1887	1887	0
168	20250218	173500	12198682	1887	1887	1887	1887	0
169	20250218	173400	12198682	1887	1887	1887	1887	0
170	20250218	173300	12198682	1887	1887	1887	1887	0
171	20250218	173200	12198682	1887	1887	1887	1887	0
172	20250218	173100	12198682	1887	1887	1887	1887	0
173	20250218	173000	12198682	1887	1887	1887	1887	0
174	20250218	172900	12198682	1887	1887	1887	1887	0
175	20250218	172800	12198682	1887	1887	1887	1887	0
176	20250218	172700	12198682	1887	1887	1887	1887	0
177	20250218	172600	12198682	1887	1887	1887	1887	0
178	20250218	172500	12198682	1887	1887	1887	1887	0
179	20250218	172400	12198682	1887	1887	1887	1887	0
180	20250218	172300	12198682	1887	1887	1887	1887	0
181	20250218	172200	12198682	1887	1887	1887	1887	0
182	20250218	172100	12198682	1887	1887	1887	1887	55
183	20250218	172000	12198682	1887	1887	1887	1887	0
184	20250218	171900	12198682	1887	1887	1887	1887	0
185	20250218	171800	12198682	1887	1887	1887	1887	0
186	20250218	171700	12198682	1887	1887	1887	1887	0
187	20250218	171600	12198682	1887	1887	1887	1887	0
188	20250218	171500	12198682	1887	1887	1887	1887	0
189	20250218	171400	12198682	1887	1887	1887	1887	0
190	20250218	171300	12198682	1887	1887	1887	1887	0
191	20250218	171200	12198682	1887	1887	1887	1887	0
192	20250218	171100	12198682	1887	1887	1887	1887	0
193	20250218	171000	12198682	1887	1887	1887	1887	0
194	20250218	170900	12198682	1887	1887	1887	1887	0
195	20250218	170800	12198682	1887	1887	1887	1887	0
196	20250218	170700	12198682	1887	1887	1887	1887	0
197	20250218	170600	12198682	1887	1887	1887	1887	0
198	20250218	170500	12198682	1887	1887	1887	1887	0
199	20250218	170400	12198682	1887	1887	1887	1887	0
200	20250218	170300	12198682	1887	1887	1887	1887	0
201	20250218	170200	12198682	1887	1887	1887	1887	0
202	20250218	170100	12198682	1887	1887	1887	1887	0
203	20250218	170000	12198682	1887	1887	1887	1887	0
204	20250218	165900	12198682	1887	1887	1887	1887	0
205	20250218	165800	12198682	1887	1887	1887	1887	0
206	20250218	165700	12198682	1887	1887	1887	1887	0
207	20250218	165600	12198682	1887	1887	1887	1887	0
208	20250218	165500	12198682	1887	1887	1887	1887	0
209	20250218	165400	12198682	1887	1887	1887	1887	0
210	20250218	165300	12198682	1887	1887	1887	1887	0
211	20250218	165200	12198682	1887	1887	1887	1887	0
212	20250218	165100	12198682	1887	1887	1887	1887	55
213	20250218	165000	12198682	1887	1887	1887	1887	0
214	20250218	164900	12198682	1887	1887	1887	1887	0
215	20250218	164800	12198682	1887	1887	1887	1887	0
216	20250218	164700	12198682	1887	1887	1887	1887	0
217	20250218	164600	12198682	1887	1887	1887	1887	0
218	20250218	164500	12198682	1887	1887	1887	1887	0
219	20250218	164400	12198682	1887	1887	1887	1887	0
220	20250218	164300	12198682	1887	1887	1887	1887	0
221	20250218	164200	12198682	1887	1887	1887	1887	0
222	20250218	164100	12198682	1887	1887	1887	1887	0
223	20250218	164000	12198682	1887	1887	1887	1887	0
224	20250218	163900	12198682	1887	1887	1887	1887	0
225	20250218	163800	12198682	1887	1887	1887	1887	0
226	20250218	163700	12198682	1887	1887	1887	1887	0
227	20250218	163600	12198682	1887	1887	1887	1887	0
228	20250218	163500	12198682	1887	1887	1887	1887	0
229	20250218	163400	12198682	1887	1887	1887	1887	0
230	20250218	163300	12198682	1887	1887	1887	1887	0
231	20250218	163200	12198682	1887	1887	1887	1887	0
232	20250218	163100	12198682	1887	1887	1887	1887	0
233	20250218	163000	12198682	1887	1887	1887	1887	0
234	20250218	162900	12198682	1887	1887	1887	1887	0
235	20250218	162800	12198682	1887	1887	1887	1887	0
236	20250218	162700	12198682	1887	1887	1887	1887	0
237	20250218	162600	12198682	1887	1887	1887	1887	0
238	20250218	162500	12198682	1887	1887	1887	1887	0
239	20250218	162400	12198682	1887	1887	1887	1887	0
240	20250218	162300	12198682	1887	1887	1887	1887	0
241	20250218	162200	12198682	1887	1887	1887	1887	0
242	20250218	162100	12198682	1887	1887	1887	1887	55
243	20250218	162000	12198682	1887	1887	1887	1887	0
244	20250218	161900	12198682	1887	1887	1887	1887	0
245	20250218	161800	12198682	1887	1887	1887	1887	0
246	20250218	161700	12198682	1887	1887	1887	1887	0
247	20250218	161600	12198682	1887	1887	1887	1887	0
248	20250218	161500	12198682	1887	1887	1887	1887	0
249	20250218	161400	12198682	1887	1887	1887	1887	0
250	20250218	161300	12198682	1887	1887	1887	1887	0
251	20250218	161200	12198682	1887	1887	1887	1887	0
252	20250218	161100	12198682	1887	1887	1887	1887	0
253	20250218	161000	12198682	1887	1887	1887	1887	0
254	20250218	160900	12198682	1887	1887	1887	1887	0
255	20250218	160800	12198682	1887	1887	1887	1887	0
256	20250218	160700	12198682	1887	1887	1887	1887	0
257	20250218	160600	12198682	1887	1887	1887	1887	0
258	20250218	160500	12198682	1887	1887	1887	1887	0
259	20250218	160400	12198682	1887	1887	1887	1887	0
260	20250218	160300	12198682	1887	1887	1887	1887	0
261	20250218	160200	12198682	1887	1887	1887	1887	0
262	20250218	160100	12198682	1887	1887	1887	1887	0
263	20250218	160000	12198682	1887	1887	1887	1887	0
264	20250218	155900	12198682	1887	1887	1887	1887	0
265	20250218	155800	12198682	1887	1887	1887	1887	0
266	20250218	155700	12198682	1887	1887	1887	1887	0
267	20250218	155600	12198682	1887	1887	1887	1887	0
268	20250218	155500	12198682	1887	1887	1887	1887	0
269	20250218	155400	12198682	1887	1887	1887	1887	0
270	20250218	155300	12198682	1887	1887	1887	1887	0
271	20250218	155200	12198682	1887	1887	1887	1887	0
272	20250218	155100	12198682	1887	1887	1887	1887	55
273	20250218	155000	12198682	1887	1887	1887	1887	0
274	20250218	154900	12198682	1887	1887	1887	1887	0
275	20250218	154800	12198682	1887	1887	1887	1887	0
276	20250218	154700	12198682	1887	1887	1887	1887	0
277	20250218	154600	12198682	1887	1887	1887	1887	0
278	20250218	154500	12198682	1887	1887	1887	1887	0
279	20250218	154400	12198682	1887	1887	1887	1887	0
280	20250218	154300	12198682	1887	1887	1887	1887	0
281	20250218	154200	12198682	1887	1887	1887	1887	0
282	20250218	154100	12198682	1887	1887	1887	1887	0
283	20250218	154000	12198682	1887	1887	1887	1887	0
284	20250218	153900	12198682	1887	1887	1887	1887	0
285	20250218	153800	12198682	1887	1887	1887	1887	0
286	20250218	153700	12198682	1887	1887	1887	1887	0
287	20250218	153600	12198682	1887	1887	1887	1887	0
288	20250218	153500	12198682	1887	1887	1887	1887	0
289	20250218	153400	12198682	1887	1887	1887	1887	0
290	20250218	153300	12198682	1887	1887	1887	1887	0
291	20250218	153200	12198682	1887	1887	1887	1887	0
292	20250218	153100	12198682	1887	1887	1887	1887	0
293	20250218	153000	12198682	1887	1887	1887	1887	55
294	20250218	152900	12094897	1887	1887	1887	1887	0
295	20250218	152800	12094897	1887	1887	1887	1887	0
296	20250218	152700	12094897	1887	1887	1887	1887	0
297	20250218	152600	12094897	1887	1887	1887	1887	0
298	20250218	152500	12094897	1887	1887	1887	1887	0
299	20250218	152400	12094897	1887	1887	1887	1887	0
300	20250218	152300	12094897	1887	1887	1887	1887	0
301	20250218	152200	12094897	1887	1887	1887	1887	0
302	20250218	152100	12094897	1887	1887	1887	1887	0
303	20250218	152000	12094897	1887	1887	1887	1887	0
304	20250218	151900	12094897	1887	1887	1887	1887	2
305	20250218	151800	12091123	1887	1887	1887	1887	0
306	20250218	151700	12091123	1887	1887	1887	1887	1
307	20250218	151600	12089236	1887	1882	1887	1882	45
308	20250218	151500	12004458	1886	1886	1886	1886	0
309	20250218	151400	12004458	1886	1886	1886	1886	0
310	20250218	151300	12004458	1886	1886	1886	1886	0
311	20250218	151200	12004458	1886	1886	1886	1886	0
312	20250218	151100	12004458	1886	1886	1886	1886	0
313	20250218	151000	12004458	1886	1874	1886	1858	2001
314	20250218	150900	8272415	1887	1887	1887	1887	0
315	20250218	150800	8272415	1887	1886	1887	1886	500
316	20250218	150700	7328944	1889	1889	1889	1889	0
317	20250218	150600	7328944	1889	1889	1889	1889	0
318	20250218	150500	7328944	1889	1889	1889	1889	0
319	20250218	150400	7328944	1889	1889	1889	1889	0
320	20250218	150300	7328944	1889	1889	1889	1889	0
321	20250218	150200	7328944	1889	1889	1889	1889	0
322	20250218	150100	7328944	1889	1889	1889	1889	0
323	20250218	150000	7328944	1889	1889	1889	1889	0
324	20250218	145900	7328944	1889	1889	1889	1889	0
325	20250218	145800	7328944	1889	1889	1889	1889	0
326	20250218	145700	7328944	1889	1889	1889	1889	0
327	20250218	145600	7328944	1889	1889	1889	1889	0
328	20250218	145500	7328944	1889	1889	1889	1889	0
329	20250218	145400	7328944	1889	1889	1889	1889	0
330	20250218	145300	7328944	1889	1889	1889	1889	0
331	20250218	145200	7328944	1889	1889	1889	1889	0
332	20250218	145100	7328944	1889	1889	1889	1889	0
333	20250218	145000	7328944	1889	1889	1889	1889	0
334	20250218	144900	7328944	1889	1889	1889	1889	0
335	20250218	144800	7328944	1889	1889	1889	1889	0
336	20250218	144700	7328944	1889	1889	1889	1889	0
337	20250218	144600	7328944	1889	1889	1889	1889	0
338	20250218	144500	7328944	1889	1889	1889	1889	0
339	20250218	144400	7328944	1889	1889	1889	1889	0
340	20250218	144300	7328944	1889	1889	1889	1889	0
341	20250218	144200	7328944	1889	1889	1889	1889	0
342	20250218	144100	7328944	1889	1889	1889	1889	0
343	20250218	144000	7328944	1889	1889	1889	1889	76
344	20250218	143900	7185380	1889	1889	1889	1889	0
345	20250218	143800	7185380	1889	1889	1889	1889	0
346	20250218	143700	7185380	1889	1889	1889	1889	0
347	20250218	143600	7185380	1889	1889	1889	1889	0
348	20250218	143500	7185380	1889	1889	1889	1889	0
349	20250218	143400	7185380	1889	1889	1889	1889	0
350	20250218	143300	7185380	1889	1889	1889	1889	0
351	20250218	143200	7185380	1889	1889	1889	1889	0
352	20250218	143100	7185380	1889	1889	1889	1889	0
353	20250218	143000	7185380	1889	1889	1889	1889	0
354	20250218	142900	7185380	1889	1889	1889	1889	0
355	20250218	142800	7185380	1889	1889	1889	1889	0
356	20250218	142700	7185380	1889	1889	1889	1889	0
357	20250218	142600	7185380	1889	1889	1889	1889	0
358	20250218	142500	7185380	1889	1889	1889	1889	0
359	20250218	142400	7185380	1889	1889	1889	1889	0
360	20250218	142300	7185380	1889	1889	1889	1889	0
361	20250218	142200	7185380	1889	1889	1889	1889	0
362	20250218	142100	7185380	1889	1889	1889	1889	0
363	20250218	142000	7185380	1889	1889	1889	1889	0
364	20250218	141900	7185380	1889	1889	1889	1889	0
365	20250218	141800	7185380	1889	1888	1889	1888	76
366	20250218	141700	7041827	1888	1888	1888	1888	1
367	20250218	141600	7039939	1870	1871	1871	1870	28
368	20250218	141500	6987578	1889	1889	1889	1889	0
369	20250218	141400	6987578	1889	1889	1889	1889	0
370	20250218	141300	6987578	1889	1889	1889	1889	0
371	20250218	141200	6987578	1889	1889	1889	1889	0
372	20250218	141100	6987578	1889	1889	1889	1889	0
373	20250218	141000	6987578	1889	1889	1889	1889	0
374	20250218	140900	6987578	1889	1889	1889	1889	0
375	20250218	140800	6987578	1889	1889	1889	1889	0
376	20250218	140700	6987578	1889	1889	1889	1889	0
377	20250218	140600	6987578	1889	1889	1889	1889	0
378	20250218	140500	6987578	1889	1889	1889	1889	0
379	20250218	140400	6987578	1889	1889	1889	1889	0
380	20250218	140300	6987578	1889	1889	1889	1889	0
381	20250218	140200	6987578	1889	1889	1889	1889	0
382	20250218	140100	6987578	1889	1889	1889	1889	0
383	20250218	140000	6987578	1889	1889	1889	1889	0
384	20250218	135900	6987578	1889	1889	1889	1889	0
385	20250218	135800	6987578	1889	1889	1889	1889	0
386	20250218	135700	6987578	1889	1889	1889	1889	0
387	20250218	135600	6987578	1889	1880	1889	1880	76
388	20250218	135500	6844428	1880	1880	1880	1880	0
389	20250218	135400	6844428	1880	1880	1880	1880	0
390	20250218	135300	6844428	1880	1880	1880	1880	0
391	20250218	135200	6844428	1880	1880	1880	1880	0
392	20250218	135100	6844428	1880	1880	1880	1880	0
393	20250218	135000	6844428	1880	1880	1880	1880	0
394	20250218	134900	6844428	1880	1880	1880	1880	0
395	20250218	134800	6844428	1880	1880	1880	1880	3
396	20250218	134700	6838788	1869	1869	1869	1869	0
397	20250218	134600	6838788	1869	1869	1869	1869	11
398	20250218	134500	6818229	1869	1869	1869	1869	0
399	20250218	134400	6818229	1869	1869	1869	1869	20
400	20250218	134300	6780849	1880	1880	1880	1880	0
401	20250218	134200	6780849	1880	1880	1880	1880	0
402	20250218	134100	6780849	1880	1880	1880	1880	0
403	20250218	134000	6780849	1880	1880	1880	1880	0
404	20250218	133900	6780849	1880	1880	1880	1880	0
405	20250218	133800	6780849	1880	1880	1880	1880	0
406	20250218	133700	6780849	1880	1880	1880	1880	0
407	20250218	133600	6780849	1880	1880	1880	1880	0
408	20250218	133500	6780849	1880	1880	1880	1880	0
409	20250218	133400	6780849	1880	1867	1880	1867	76
410	20250218	133300	6638374	1867	1865	1867	1865	400
411	20250218	133200	5891608	1865	1865	1865	1865	101
412	20250218	133100	5703243	1865	1865	1865	1865	0
413	20250218	133000	5703243	1865	1865	1865	1865	0
414	20250218	132900	5703243	1865	1865	1865	1865	0
415	20250218	132800	5703243	1865	1865	1865	1865	0
416	20250218	132700	5703243	1865	1865	1865	1865	0
417	20250218	132600	5703243	1865	1865	1865	1865	0
418	20250218	132500	5703243	1865	1865	1865	1865	0
419	20250218	132400	5703243	1865	1865	1865	1865	0
420	20250218	132300	5703243	1865	1865	1865	1865	0
421	20250218	132200	5703243	1865	1865	1865	1865	0
422	20250218	132100	5703243	1865	1865	1865	1865	0
423	20250218	132000	5703243	1865	1865	1865	1865	0
424	20250218	131900	5703243	1865	1865	1865	1865	0
425	20250218	131800	5703243	1865	1865	1865	1865	1
426	20250218	131700	5701378	1865	1865	1865	1865	0
427	20250218	131600	5701378	1865	1865	1865	1865	0
428	20250218	131500	5701378	1865	1865	1865	1865	0
429	20250218	131400	5701378	1865	1865	1865	1865	0
430	20250218	131300	5701378	1865	1865	1865	1865	0
431	20250218	131200	5701378	1865	1865	1865	1865	76
432	20250218	131100	5559638	1865	1865	1865	1865	0
433	20250218	131000	5559638	1865	1865	1865	1865	0
434	20250218	130900	5559638	1865	1865	1865	1865	0
435	20250218	130800	5559638	1865	1865	1865	1865	0
436	20250218	130700	5559638	1865	1865	1865	1865	0
437	20250218	130600	5559638	1865	1865	1865	1865	0
438	20250218	130500	5559638	1865	1865	1865	1865	0
439	20250218	130400	5559638	1865	1866	1866	1865	178
440	20250218	130300	5227636	1866	1866	1866	1866	0
441	20250218	130200	5227636	1866	1866	1866	1866	0
442	20250218	130100	5227636	1866	1866	1866	1866	0
443	20250218	130000	5227636	1866	1866	1866	1866	0
444	20250218	125900	5227636	1866	1866	1866	1866	0
445	20250218	125800	5227636	1866	1866	1866	1866	12
446	20250218	125700	5205244	1866	1866	1866	1866	0
447	20250218	125600	5205244	1866	1866	1866	1866	0
448	20250218	125500	5205244	1866	1866	1866	1866	0
449	20250218	125400	5205244	1866	1866	1866	1866	31
450	20250218	125300	5147398	1867	1867	1867	1867	0
451	20250218	125200	5147398	1867	1867	1867	1867	0
452	20250218	125100	5147398	1867	1867	1867	1867	0
453	20250218	125000	5147398	1867	1867	1867	1867	76
454	20250218	124900	5005506	1867	1867	1867	1867	0
455	20250218	124800	5005506	1867	1867	1867	1867	0
456	20250218	124700	5005506	1867	1867	1867	1867	0
457	20250218	124600	5005506	1867	1867	1867	1867	0
458	20250218	124500	5005506	1867	1867	1867	1867	0
459	20250218	124400	5005506	1867	1867	1867	1867	0
460	20250218	124300	5005506	1867	1867	1867	1867	0
461	20250218	124200	5005506	1867	1867	1867	1867	0
462	20250218	124100	5005506	1867	1867	1867	1867	0
463	20250218	124000	5005506	1867	1867	1867	1867	0
464	20250218	123900	5005506	1867	1867	1867	1867	0
465	20250218	123800	5005506	1867	1867	1867	1867	0
466	20250218	123700	5005506	1867	1867	1867	1867	0
467	20250218	123600	5005506	1867	1867	1867	1867	0
468	20250218	123500	5005506	1867	1867	1867	1867	0
469	20250218	123400	5005506	1867	1867	1867	1867	0
470	20250218	123300	5005506	1867	1867	1867	1867	0
471	20250218	123200	5005506	1867	1867	1867	1867	0
472	20250218	123100	5005506	1867	1867	1867	1867	0
473	20250218	123000	5005506	1867	1867	1867	1867	0
474	20250218	122900	5005506	1867	1867	1867	1867	0
475	20250218	122800	5005506	1867	1867	1867	1867	77
476	20250218	122700	4861747	1867	1867	1867	1867	0
477	20250218	122600	4861747	1867	1867	1867	1867	0
478	20250218	122500	4861747	1867	1867	1867	1867	0
479	20250218	122400	4861747	1867	1867	1867	1867	0
480	20250218	122300	4861747	1867	1867	1867	1867	0
481	20250218	122200	4861747	1867	1867	1867	1867	0
482	20250218	122100	4861747	1867	1867	1867	1867	0
483	20250218	122000	4861747	1867	1867	1867	1867	0
484	20250218	121900	4861747	1867	1867	1867	1867	0
485	20250218	121800	4861747	1867	1867	1867	1867	0
486	20250218	121700	4861747	1867	1867	1867	1867	0
487	20250218	121600	4861747	1867	1867	1867	1867	0
488	20250218	121500	4861747	1867	1867	1867	1867	0
489	20250218	121400	4861747	1867	1867	1867	1867	0
490	20250218	121300	4861747	1867	1867	1867	1867	0
491	20250218	121200	4861747	1867	1867	1867	1867	0
492	20250218	121100	4861747	1867	1867	1867	1867	0
493	20250218	121000	4861747	1867	1867	1867	1867	0
494	20250218	120900	4861747	1867	1867	1867	1867	0
495	20250218	120800	4861747	1867	1867	1867	1867	0
496	20250218	120700	4861747	1867	1867	1867	1867	0
497	20250218	120600	4861747	1867	1867	1867	1867	76
498	20250218	120500	4719855	1867	1867	1867	1867	0
499	20250218	120400	4719855	1867	1867	1867	1867	0
500	20250218	120300	4719855	1867	1867	1867	1867	44
501	20250218	120200	4637707	1875	1875	1875	1875	0
502	20250218	120100	4637707	1875	1875	1875	1875	0
503	20250218	120000	4637707	1875	1875	1875	1875	0
504	20250218	115900	4637707	1875	1875	1875	1875	0
505	20250218	115800	4637707	1875	1875	1875	1875	0
506	20250218	115700	4637707	1875	1875	1875	1875	0
507	20250218	115600	4637707	1875	1875	1875	1875	0
508	20250218	115500	4637707	1875	1875	1875	1875	0
509	20250218	115400	4637707	1875	1875	1875	1875	0
510	20250218	115300	4637707	1875	1875	1875	1875	0
511	20250218	115200	4637707	1875	1875	1875	1875	0
512	20250218	115100	4637707	1875	1875	1875	1875	0
513	20250218	115000	4637707	1875	1875	1875	1875	0
514	20250218	114900	4637707	1875	1875	1875	1875	0
515	20250218	114800	4637707	1875	1875	1875	1875	0
516	20250218	114700	4637707	1875	1875	1875	1875	0
517	20250218	114600	4637707	1875	1875	1875	1875	0
518	20250218	114500	4637707	1875	1875	1875	1875	0
519	20250218	114400	4637707	1875	1867	1875	1867	86
520	20250218	114300	4476576	1867	1867	1867	1867	0
521	20250218	114200	4476576	1867	1867	1867	1867	1
522	20250218	114100	4474709	1874	1874	1874	1874	0
523	20250218	114000	4474709	1874	1874	1874	1874	0
524	20250218	113900	4474709	1874	1874	1874	1874	7
525	20250218	113800	4461591	1874	1867	1874	1867	12
526	20250218	113700	4439173	1874	1868	1874	1868	12
527	20250218	113600	4416745	1875	1875	1875	1875	0
528	20250218	113500	4416745	1875	1875	1875	1875	0
529	20250218	113400	4416745	1875	1875	1875	1875	0
530	20250218	113300	4416745	1875	1875	1875	1875	0
531	20250218	113200	4416745	1875	1875	1875	1875	0
532	20250218	113100	4416745	1875	1875	1875	1875	0
533	20250218	113000	4416745	1875	1875	1875	1875	0
534	20250218	112900	4416745	1875	1875	1875	1875	0
535	20250218	112800	4416745	1875	1875	1875	1875	10
536	20250218	112700	4397995	1875	1875	1875	1875	0
537	20250218	112600	4397995	1875	1874	1875	1874	18
538	20250218	112500	4364255	1866	1866	1866	1866	10
539	20250218	112400	4345595	1875	1875	1875	1875	0
540	20250218	112300	4345595	1875	1875	1875	1875	0
541	20250218	112200	4345595	1875	1874	1875	1874	76
542	20250218	112100	4203105	1875	1875	1875	1875	0
543	20250218	112000	4203105	1875	1875	1875	1875	0
544	20250218	111900	4203105	1875	1875	1875	1875	0
545	20250218	111800	4203105	1875	1875	1875	1875	0
546	20250218	111700	4203105	1875	1875	1875	1875	0
547	20250218	111600	4203105	1875	1875	1875	1875	0
548	20250218	111500	4203105	1875	1875	1875	1875	0
549	20250218	111400	4203105	1875	1875	1875	1875	0
550	20250218	111300	4203105	1875	1875	1875	1875	0
551	20250218	111200	4203105	1875	1875	1875	1875	0
552	20250218	111100	4203105	1875	1875	1875	1875	0
553	20250218	111000	4203105	1875	1875	1875	1875	0
554	20250218	110900	4203105	1875	1875	1875	1875	0
555	20250218	110800	4203105	1875	1875	1875	1875	0
556	20250218	110700	4203105	1875	1875	1875	1875	1
557	20250218	110600	4201230	1865	1865	1865	1865	0
558	20250218	110500	4201230	1865	1865	1865	1865	1
559	20250218	110400	4199365	1875	1875	1875	1875	0
560	20250218	110300	4199365	1875	1875	1875	1875	0
561	20250218	110200	4199365	1875	1875	1875	1875	0
562	20250218	110100	4199365	1875	1875	1875	1875	0
563	20250218	110000	4199365	1875	1871	1875	1871	77
564	20250218	105900	4055255	1871	1871	1871	1871	0
565	20250218	105800	4055255	1871	1871	1871	1871	0
566	20250218	105700	4055255	1871	1871	1871	1871	0
567	20250218	105600	4055255	1871	1871	1871	1871	0
568	20250218	105500	4055255	1871	1871	1871	1871	0
569	20250218	105400	4055255	1871	1871	1871	1871	0
570	20250218	105300	4055255	1871	1871	1871	1871	0
571	20250218	105200	4055255	1871	1871	1871	1871	0
572	20250218	105100	4055255	1871	1871	1871	1871	0
573	20250218	105000	4055255	1871	1871	1871	1871	11
574	20250218	104900	4034674	1875	1875	1875	1875	0
575	20250218	104800	4034674	1875	1875	1875	1875	0
576	20250218	104700	4034674	1875	1875	1875	1875	0
577	20250218	104600	4034674	1875	1875	1875	1875	0
578	20250218	104500	4034674	1875	1875	1875	1875	0
579	20250218	104400	4034674	1875	1875	1875	1875	0
580	20250218	104300	4034674	1875	1875	1875	1875	0
581	20250218	104200	4034674	1875	1875	1875	1875	0
582	20250218	104100	4034674	1875	1875	1875	1875	4
583	20250218	104000	4027174	1875	1875	1875	1875	0
584	20250218	103900	4027174	1875	1875	1875	1875	0
585	20250218	103800	4027174	1875	1875	1875	1875	77
586	20250218	103700	3882799	1875	1875	1875	1875	0
587	20250218	103600	3882799	1875	1875	1875	1875	0
588	20250218	103500	3882799	1875	1875	1875	1875	0
589	20250218	103400	3882799	1875	1875	1875	1875	0
590	20250218	103300	3882799	1875	1875	1875	1875	0
591	20250218	103200	3882799	1875	1875	1875	1875	0
592	20250218	103100	3882799	1875	1875	1875	1875	0
593	20250218	103000	3882799	1875	1875	1875	1875	0
594	20250218	102900	3882799	1875	1875	1875	1875	0
595	20250218	102800	3882799	1875	1875	1875	1875	0
596	20250218	102700	3882799	1875	1875	1875	1875	0
597	20250218	102600	3882799	1875	1875	1875	1875	2
598	20250218	102500	3879049	1875	1875	1875	1875	0
599	20250218	102400	3879049	1875	1875	1875	1875	0
600	20250218	102300	3879049	1875	1875	1875	1875	0
601	20250218	102200	3879049	1875	1875	1875	1875	0
602	20250218	102100	3879049	1875	1875	1875	1875	0
603	20250218	102000	3879049	1875	1875	1875	1875	0
604	20250218	101900	3879049	1875	1875	1875	1875	0
605	20250218	101800	3879049	1875	1875	1875	1875	0
606	20250218	101700	3879049	1875	1862	1875	1861	42
607	20250218	101600	3800719	1875	1874	1875	1874	77
608	20250218	101500	3656378	1874	1874	1874	1874	0
609	20250218	101400	3656378	1874	1874	1874	1874	0
610	20250218	101300	3656378	1874	1874	1874	1874	1
611	20250218	101200	3654504	1874	1874	1874	1874	0
612	20250218	101100	3654504	1874	1874	1874	1874	0
613	20250218	101000	3654504	1874	1874	1874	1874	0
614	20250218	100900	3654504	1874	1874	1874	1874	0
615	20250218	100800	3654504	1874	1874	1874	1874	0
616	20250218	100700	3654504	1874	1874	1874	1874	0
617	20250218	100600	3654504	1874	1874	1874	1874	0
618	20250218	100500	3654504	1874	1874	1874	1874	0
619	20250218	100400	3654504	1874	1874	1874	1874	0
620	20250218	100300	3654504	1874	1874	1874	1874	0
621	20250218	100200	3654504	1874	1874	1874	1874	0
622	20250218	100100	3654504	1874	1874	1874	1874	0
623	20250218	100000	3654504	1874	1874	1874	1874	0
624	20250218	095900	3654504	1874	1874	1874	1874	0
625	20250218	095800	3654504	1874	1874	1874	1874	0
626	20250218	095700	3654504	1874	1874	1874	1874	0
627	20250218	095600	3654504	1874	1874	1874	1874	1
628	20250218	095500	3652630	1860	1861	1861	1860	495
629	20250218	095400	2731818	1875	1875	1875	1875	77
630	20250218	095300	2587443	1875	1875	1875	1875	0
631	20250218	095200	2587443	1875	1875	1875	1875	0
632	20250218	095100	2587443	1875	1875	1875	1875	0
633	20250218	095000	2587443	1875	1875	1875	1875	0
634	20250218	094900	2587443	1875	1875	1875	1875	0
635	20250218	094800	2587443	1875	1875	1875	1875	0
636	20250218	094700	2587443	1875	1875	1875	1875	0
637	20250218	094600	2587443	1875	1875	1875	1875	0
638	20250218	094500	2587443	1875	1875	1875	1875	2
639	20250218	094400	2583693	1875	1875	1875	1875	0
640	20250218	094300	2583693	1875	1875	1875	1875	0
641	20250218	094200	2583693	1875	1875	1875	1875	0
642	20250218	094100	2583693	1875	1875	1875	1875	0
643	20250218	094000	2583693	1875	1875	1875	1875	1
644	20250218	093900	2581818	1874	1874	1874	1874	53
645	20250218	093800	2482496	1874	1874	1874	1860	8
646	20250218	093700	2467574	1860	1874	1874	1860	32
647	20250218	093600	2408040	1861	1861	1861	1861	266
648	20250218	093500	1913014	1861	1862	1874	1861	17
649	20250218	093400	1881350	1875	1875	1875	1875	150
650	20250218	093300	1600100	1875	1875	1875	1875	0
651	20250218	093200	1600100	1875	1874	1875	1874	77
652	20250218	093100	1455737	1874	1874	1874	1874	0
653	20250218	093000	1455737	1874	1874	1874	1874	0
654	20250218	092900	1455737	1874	1861	1874	1860	15
655	20250218	092800	1427810	1875	1875	1875	1875	0
656	20250218	092700	1427810	1875	1875	1875	1875	0
657	20250218	092600	1427810	1875	1875	1875	1875	0
658	20250218	092500	1427810	1875	1875	1875	1875	0
659	20250218	092400	1427810	1875	1875	1875	1875	0
660	20250218	092300	1427810	1875	1874	1875	1874	10
661	20250218	092200	1409069	1874	1874	1874	1874	1
662	20250218	092100	1407195	1860	1861	1861	1860	51
663	20250218	092000	1312285	1874	1874	1874	1874	1
664	20250218	091900	1310411	1861	1861	1861	1861	50
665	20250218	091800	1217361	1861	1862	1862	1861	12
666	20250218	091700	1195018	1880	1880	1880	1880	0
667	20250218	091600	1195018	1880	1880	1880	1880	0
668	20250218	091500	1195018	1880	1880	1880	1880	300
669	20250218	091400	631018	1880	1880	1880	1880	0
670	20250218	091300	631018	1880	1880	1880	1880	0
671	20250218	091200	631018	1880	1880	1880	1880	0
672	20250218	091100	631018	1880	1880	1880	1880	0
673	20250218	091000	631018	1880	1866	1880	1866	24
674	20250218	090900	586220	1866	1866	1866	1866	0
675	20250218	090800	586220	1866	1866	1866	1866	0
676	20250218	090700	586220	1866	1866	1866	1866	0
677	20250218	090600	586220	1866	1866	1866	1866	0
678	20250218	090500	586220	1866	1866	1866	1866	0
679	20250218	090400	586220	1866	1866	1866	1866	0
680	20250218	090300	586220	1866	1866	1866	1866	0
681	20250218	090200	586220	1866	1866	1866	1866	0
682	20250218	090100	586220	1866	1866	1866	1866	1
683	20250218	090000	584354	1861	1861	1861	1861	314