KissMeData/026910/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	191200	4089005	1871	1871	1871	1871	1
3	20250212	191100	4089005	1871	1871	1871	1871	0
4	20250212	191000	4089005	1871	1871	1871	1871	0
5	20250212	190900	4089005	1871	1871	1871	1871	0
6	20250212	190800	4089005	1871	1871	1871	1871	0
7	20250212	190700	4089005	1871	1871	1871	1871	0
8	20250212	190600	4089005	1871	1871	1871	1871	0
9	20250212	190500	4089005	1871	1871	1871	1871	0
10	20250212	190400	4089005	1871	1871	1871	1871	0
11	20250212	190300	4089005	1871	1871	1871	1871	0
12	20250212	190200	4089005	1871	1871	1871	1871	0
13	20250212	190100	4089005	1871	1871	1871	1871	0
14	20250212	190000	4089005	1871	1871	1871	1871	0
15	20250212	185900	4089005	1871	1871	1871	1871	0
16	20250212	185800	4089005	1871	1871	1871	1871	0
17	20250212	185700	4089005	1871	1871	1871	1871	0
18	20250212	185600	4089005	1871	1871	1871	1871	0
19	20250212	185500	4089005	1871	1871	1871	1871	0
20	20250212	185400	4089005	1871	1871	1871	1871	0
21	20250212	185300	4089005	1871	1871	1871	1871	0
22	20250212	185200	4089005	1871	1871	1871	1871	0
23	20250212	185100	4089005	1871	1871	1871	1871	0
24	20250212	185000	4089005	1871	1871	1871	1871	0
25	20250212	184900	4089005	1871	1871	1871	1871	0
26	20250212	184800	4089005	1871	1871	1871	1871	0
27	20250212	184700	4089005	1871	1871	1871	1871	0
28	20250212	184600	4089005	1871	1871	1871	1871	0
29	20250212	184500	4089005	1871	1871	1871	1871	0
30	20250212	184400	4089005	1871	1871	1871	1871	0
31	20250212	184300	4089005	1871	1871	1871	1871	0
32	20250212	184200	4089005	1871	1871	1871	1871	1
33	20250212	184100	4089005	1871	1871	1871	1871	0
34	20250212	184000	4089005	1871	1871	1871	1871	0
35	20250212	183900	4089005	1871	1871	1871	1871	0
36	20250212	183800	4089005	1871	1871	1871	1871	0
37	20250212	183700	4089005	1871	1871	1871	1871	0
38	20250212	183600	4089005	1871	1871	1871	1871	0
39	20250212	183500	4089005	1871	1871	1871	1871	0
40	20250212	183400	4089005	1871	1871	1871	1871	0
41	20250212	183300	4089005	1871	1871	1871	1871	0
42	20250212	183200	4089005	1871	1871	1871	1871	0
43	20250212	183100	4089005	1871	1871	1871	1871	0
44	20250212	183000	4089005	1871	1871	1871	1871	0
45	20250212	182900	4089005	1871	1871	1871	1871	0
46	20250212	182800	4089005	1871	1871	1871	1871	0
47	20250212	182700	4089005	1871	1871	1871	1871	0
48	20250212	182600	4089005	1871	1871	1871	1871	0
49	20250212	182500	4089005	1871	1871	1871	1871	0
50	20250212	182400	4089005	1871	1871	1871	1871	0
51	20250212	182300	4089005	1871	1871	1871	1871	0
52	20250212	182200	4089005	1871	1871	1871	1871	0
53	20250212	182100	4089005	1871	1871	1871	1871	0
54	20250212	182000	4089005	1871	1871	1871	1871	0
55	20250212	181900	4089005	1871	1871	1871	1871	0
56	20250212	181800	4089005	1871	1871	1871	1871	0
57	20250212	181700	4089005	1871	1871	1871	1871	0
58	20250212	181600	4089005	1871	1871	1871	1871	0
59	20250212	181500	4089005	1871	1871	1871	1871	0
60	20250212	181400	4089005	1871	1871	1871	1871	0
61	20250212	181300	4089005	1871	1871	1871	1871	0
62	20250212	181200	4089005	1871	1871	1871	1871	1
63	20250212	181100	4089005	1871	1871	1871	1871	0
64	20250212	181000	4089005	1871	1871	1871	1871	0
65	20250212	180900	4089005	1871	1871	1871	1871	0
66	20250212	180800	4089005	1871	1871	1871	1871	0
67	20250212	180700	4089005	1871	1871	1871	1871	0
68	20250212	180600	4089005	1871	1871	1871	1871	0
69	20250212	180500	4089005	1871	1871	1871	1871	0
70	20250212	180400	4089005	1871	1871	1871	1871	0
71	20250212	180300	4089005	1871	1871	1871	1871	0
72	20250212	180200	4089005	1871	1871	1871	1871	0
73	20250212	180100	4089005	1871	1871	1871	1871	0
74	20250212	180000	4089005	1871	1871	1871	1871	0
75	20250212	175900	4089005	1871	1871	1871	1871	0
76	20250212	175800	4089005	1871	1871	1871	1871	0
77	20250212	175700	4089005	1871	1871	1871	1871	0
78	20250212	175600	4089005	1871	1871	1871	1871	0
79	20250212	175500	4089005	1871	1871	1871	1871	0
80	20250212	175400	4089005	1871	1871	1871	1871	0
81	20250212	175300	4089005	1871	1871	1871	1871	0
82	20250212	175200	4089005	1871	1871	1871	1871	0
83	20250212	175100	4089005	1871	1871	1871	1871	0
84	20250212	175000	4089005	1871	1871	1871	1871	0
85	20250212	174900	4089005	1871	1871	1871	1871	0
86	20250212	174800	4089005	1871	1871	1871	1871	0
87	20250212	174700	4089005	1871	1871	1871	1871	0
88	20250212	174600	4089005	1871	1871	1871	1871	0
89	20250212	174500	4089005	1871	1871	1871	1871	0
90	20250212	174400	4089005	1871	1871	1871	1871	0
91	20250212	174300	4089005	1871	1871	1871	1871	0
92	20250212	174200	4089005	1871	1871	1871	1871	1
93	20250212	174100	4089005	1871	1871	1871	1871	0
94	20250212	174000	4089005	1871	1871	1871	1871	0
95	20250212	173900	4089005	1871	1871	1871	1871	0
96	20250212	173800	4089005	1871	1871	1871	1871	0
97	20250212	173700	4089005	1871	1871	1871	1871	0
98	20250212	173600	4089005	1871	1871	1871	1871	0
99	20250212	173500	4089005	1871	1871	1871	1871	0
100	20250212	173400	4089005	1871	1871	1871	1871	0
101	20250212	173300	4089005	1871	1871	1871	1871	0
102	20250212	173200	4089005	1871	1871	1871	1871	0
103	20250212	173100	4089005	1871	1871	1871	1871	0
104	20250212	173000	4089005	1871	1871	1871	1871	0
105	20250212	172900	4089005	1871	1871	1871	1871	0
106	20250212	172800	4089005	1871	1871	1871	1871	0
107	20250212	172700	4089005	1871	1871	1871	1871	0
108	20250212	172600	4089005	1871	1871	1871	1871	0
109	20250212	172500	4089005	1871	1871	1871	1871	0
110	20250212	172400	4089005	1871	1871	1871	1871	0
111	20250212	172300	4089005	1871	1871	1871	1871	0
112	20250212	172200	4089005	1871	1871	1871	1871	0
113	20250212	172100	4089005	1871	1871	1871	1871	0
114	20250212	172000	4089005	1871	1871	1871	1871	0
115	20250212	171900	4089005	1871	1871	1871	1871	0
116	20250212	171800	4089005	1871	1871	1871	1871	0
117	20250212	171700	4089005	1871	1871	1871	1871	0
118	20250212	171600	4089005	1871	1871	1871	1871	0
119	20250212	171500	4089005	1871	1871	1871	1871	0
120	20250212	171400	4089005	1871	1871	1871	1871	0
121	20250212	171300	4089005	1871	1871	1871	1871	0
122	20250212	171200	4089005	1871	1871	1871	1871	1
123	20250212	171100	4089005	1871	1871	1871	1871	0
124	20250212	171000	4089005	1871	1871	1871	1871	0
125	20250212	170900	4089005	1871	1871	1871	1871	0
126	20250212	170800	4089005	1871	1871	1871	1871	0
127	20250212	170700	4089005	1871	1871	1871	1871	0
128	20250212	170600	4089005	1871	1871	1871	1871	0
129	20250212	170500	4089005	1871	1871	1871	1871	0
130	20250212	170400	4089005	1871	1871	1871	1871	0
131	20250212	170300	4089005	1871	1871	1871	1871	0
132	20250212	170200	4089005	1871	1871	1871	1871	0
133	20250212	170100	4089005	1871	1871	1871	1871	0
134	20250212	170000	4089005	1871	1871	1871	1871	0
135	20250212	165900	4089005	1871	1871	1871	1871	0
136	20250212	165800	4089005	1871	1871	1871	1871	0
137	20250212	165700	4089005	1871	1871	1871	1871	0
138	20250212	165600	4089005	1871	1871	1871	1871	0
139	20250212	165500	4089005	1871	1871	1871	1871	0
140	20250212	165400	4089005	1871	1871	1871	1871	0
141	20250212	165300	4089005	1871	1871	1871	1871	0
142	20250212	165200	4089005	1871	1871	1871	1871	0
143	20250212	165100	4089005	1871	1871	1871	1871	0
144	20250212	165000	4089005	1871	1871	1871	1871	0
145	20250212	164900	4089005	1871	1871	1871	1871	0
146	20250212	164800	4089005	1871	1871	1871	1871	0
147	20250212	164700	4089005	1871	1871	1871	1871	0
148	20250212	164600	4089005	1871	1871	1871	1871	0
149	20250212	164500	4089005	1871	1871	1871	1871	0
150	20250212	164400	4089005	1871	1871	1871	1871	0
151	20250212	164300	4089005	1871	1871	1871	1871	0
152	20250212	164200	4089005	1871	1871	1871	1871	1
153	20250212	164100	4089005	1871	1871	1871	1871	0
154	20250212	164000	4089005	1871	1871	1871	1871	0
155	20250212	163900	4089005	1871	1871	1871	1871	0
156	20250212	163800	4089005	1871	1871	1871	1871	0
157	20250212	163700	4089005	1871	1871	1871	1871	0
158	20250212	163600	4089005	1871	1871	1871	1871	0
159	20250212	163500	4089005	1871	1871	1871	1871	0
160	20250212	163400	4089005	1871	1871	1871	1871	0
161	20250212	163300	4089005	1871	1871	1871	1871	0
162	20250212	163200	4089005	1871	1871	1871	1871	0
163	20250212	163100	4089005	1871	1871	1871	1871	0
164	20250212	163000	4089005	1871	1871	1871	1871	0
165	20250212	162900	4089005	1871	1871	1871	1871	0
166	20250212	162800	4089005	1871	1871	1871	1871	0
167	20250212	162700	4089005	1871	1871	1871	1871	0
168	20250212	162600	4089005	1871	1871	1871	1871	0
169	20250212	162500	4089005	1871	1871	1871	1871	0
170	20250212	162400	4089005	1871	1871	1871	1871	0
171	20250212	162300	4089005	1871	1871	1871	1871	0
172	20250212	162200	4089005	1871	1871	1871	1871	0
173	20250212	162100	4089005	1871	1871	1871	1871	0
174	20250212	162000	4089005	1871	1871	1871	1871	0
175	20250212	161900	4089005	1871	1871	1871	1871	0
176	20250212	161800	4089005	1871	1871	1871	1871	0
177	20250212	161700	4089005	1871	1871	1871	1871	0
178	20250212	161600	4089005	1871	1871	1871	1871	0
179	20250212	161500	4089005	1871	1871	1871	1871	0
180	20250212	161400	4089005	1871	1871	1871	1871	0
181	20250212	161300	4089005	1871	1871	1871	1871	0
182	20250212	161200	4089005	1871	1871	1871	1871	1
183	20250212	161100	4089005	1871	1871	1871	1871	0
184	20250212	161000	4089005	1871	1871	1871	1871	0
185	20250212	160900	4089005	1871	1871	1871	1871	0
186	20250212	160800	4089005	1871	1871	1871	1871	0
187	20250212	160700	4089005	1871	1871	1871	1871	0
188	20250212	160600	4089005	1871	1871	1871	1871	0
189	20250212	160500	4089005	1871	1871	1871	1871	0
190	20250212	160400	4089005	1871	1871	1871	1871	0
191	20250212	160300	4089005	1871	1871	1871	1871	0
192	20250212	160200	4089005	1871	1871	1871	1871	0
193	20250212	160100	4089005	1871	1871	1871	1871	0
194	20250212	160000	4089005	1871	1871	1871	1871	0
195	20250212	155900	4089005	1871	1871	1871	1871	0
196	20250212	155800	4089005	1871	1871	1871	1871	0
197	20250212	155700	4089005	1871	1871	1871	1871	0
198	20250212	155600	4089005	1871	1871	1871	1871	0
199	20250212	155500	4089005	1871	1871	1871	1871	0
200	20250212	155400	4089005	1871	1871	1871	1871	0
201	20250212	155300	4089005	1871	1871	1871	1871	0
202	20250212	155200	4089005	1871	1871	1871	1871	0
203	20250212	155100	4089005	1871	1871	1871	1871	0
204	20250212	155000	4089005	1871	1871	1871	1871	0
205	20250212	154900	4089005	1871	1871	1871	1871	0
206	20250212	154800	4089005	1871	1871	1871	1871	0
207	20250212	154700	4089005	1871	1871	1871	1871	0
208	20250212	154600	4089005	1871	1871	1871	1871	0
209	20250212	154500	4089005	1871	1871	1871	1871	0
210	20250212	154400	4089005	1871	1871	1871	1871	0
211	20250212	154300	4089005	1871	1871	1871	1871	0
212	20250212	154200	4089005	1871	1871	1871	1871	1
213	20250212	154100	4089005	1871	1871	1871	1871	0
214	20250212	154000	4089005	1871	1871	1871	1871	0
215	20250212	153900	4089005	1871	1871	1871	1871	0
216	20250212	153800	4089005	1871	1871	1871	1871	0
217	20250212	153700	4089005	1871	1871	1871	1871	0
218	20250212	153600	4089005	1871	1871	1871	1871	0
219	20250212	153500	4089005	1871	1871	1871	1871	0
220	20250212	153400	4089005	1871	1871	1871	1871	0
221	20250212	153300	4089005	1871	1871	1871	1871	0
222	20250212	153200	4089005	1871	1871	1871	1871	0
223	20250212	153100	4089005	1871	1871	1871	1871	0
224	20250212	153000	4089005	1871	1871	1871	1871	0
225	20250212	152900	4089005	1871	1871	1871	1871	0
226	20250212	152800	4089005	1871	1871	1871	1871	0
227	20250212	152700	4089005	1871	1871	1871	1871	0
228	20250212	152600	4089005	1871	1871	1871	1871	0
229	20250212	152500	4089005	1871	1871	1871	1871	0
230	20250212	152400	4089005	1871	1871	1871	1871	0
231	20250212	152300	4089005	1871	1871	1871	1871	0
232	20250212	152200	4089005	1871	1871	1871	1871	0
233	20250212	152100	4089005	1871	1871	1871	1871	0
234	20250212	152000	4089005	1871	1871	1871	1871	0
235	20250212	151900	4089005	1871	1871	1871	1871	0
236	20250212	151800	4089005	1871	1871	1871	1871	0
237	20250212	151700	4089005	1871	1871	1871	1871	1
238	20250212	151600	4087134	1864	1864	1864	1864	0
239	20250212	151500	4087134	1864	1864	1864	1864	0
240	20250212	151400	4087134	1864	1864	1864	1864	4
241	20250212	151300	4079678	1864	1864	1864	1864	0
242	20250212	151200	4079678	1864	1864	1864	1864	0
243	20250212	151100	4079678	1864	1864	1864	1864	0
244	20250212	151000	4079678	1864	1864	1864	1864	0
245	20250212	150900	4079678	1864	1864	1864	1864	0
246	20250212	150800	4079678	1864	1864	1864	1864	0
247	20250212	150700	4079678	1864	1864	1864	1864	0
248	20250212	150600	4079678	1864	1864	1864	1864	0
249	20250212	150500	4079678	1864	1864	1864	1864	0
250	20250212	150400	4079678	1864	1864	1864	1864	0
251	20250212	150300	4079678	1864	1864	1864	1864	0
252	20250212	150200	4079678	1864	1864	1864	1864	0
253	20250212	150100	4079678	1864	1864	1864	1864	5
254	20250212	150000	4070358	1871	1871	1871	1871	0
255	20250212	145900	4070358	1871	1871	1871	1871	0
256	20250212	145800	4070358	1871	1871	1871	1871	0
257	20250212	145700	4070358	1871	1871	1871	1871	0
258	20250212	145600	4070358	1871	1871	1871	1871	0
259	20250212	145500	4070358	1871	1871	1871	1871	0
260	20250212	145400	4070358	1871	1871	1871	1871	0
261	20250212	145300	4070358	1871	1871	1871	1871	0
262	20250212	145200	4070358	1871	1871	1871	1871	0
263	20250212	145100	4070358	1871	1871	1871	1871	0
264	20250212	145000	4070358	1871	1871	1871	1871	0
265	20250212	144900	4070358	1871	1871	1871	1871	0
266	20250212	144800	4070358	1871	1871	1871	1871	0
267	20250212	144700	4070358	1871	1871	1871	1871	0
268	20250212	144600	4070358	1871	1871	1871	1871	0
269	20250212	144500	4070358	1871	1871	1871	1871	0
270	20250212	144400	4070358	1871	1871	1871	1871	0
271	20250212	144300	4070358	1871	1871	1871	1871	0
272	20250212	144200	4070358	1871	1871	1871	1871	0
273	20250212	144100	4070358	1871	1871	1871	1871	0
274	20250212	144000	4070358	1871	1871	1871	1871	0
275	20250212	143900	4070358	1871	1871	1871	1871	0
276	20250212	143800	4070358	1871	1871	1871	1871	0
277	20250212	143700	4070358	1871	1871	1871	1871	0
278	20250212	143600	4070358	1871	1871	1871	1871	0
279	20250212	143500	4070358	1871	1871	1871	1871	0
280	20250212	143400	4070358	1871	1871	1871	1871	0
281	20250212	143300	4070358	1871	1871	1871	1871	0
282	20250212	143200	4070358	1871	1871	1871	1871	0
283	20250212	143100	4070358	1871	1871	1871	1871	0
284	20250212	143000	4070358	1871	1871	1871	1871	0
285	20250212	142900	4070358	1871	1871	1871	1871	0
286	20250212	142800	4070358	1871	1871	1871	1871	0
287	20250212	142700	4070358	1871	1871	1871	1871	0
288	20250212	142600	4070358	1871	1871	1871	1871	0
289	20250212	142500	4070358	1871	1871	1871	1871	0
290	20250212	142400	4070358	1871	1871	1871	1871	0
291	20250212	142300	4070358	1871	1871	1871	1871	0
292	20250212	142200	4070358	1871	1871	1871	1871	0
293	20250212	142100	4070358	1871	1871	1871	1871	0
294	20250212	142000	4070358	1871	1871	1871	1871	0
295	20250212	141900	4070358	1871	1871	1871	1871	1
296	20250212	141800	4068487	1872	1872	1872	1872	0
297	20250212	141700	4068487	1872	1872	1872	1872	0
298	20250212	141600	4068487	1872	1872	1872	1872	0
299	20250212	141500	4068487	1872	1872	1872	1872	0
300	20250212	141400	4068487	1872	1872	1872	1872	0
301	20250212	141300	4068487	1872	1872	1872	1872	0
302	20250212	141200	4068487	1872	1872	1872	1872	0
303	20250212	141100	4068487	1872	1872	1872	1872	0
304	20250212	141000	4068487	1872	1872	1872	1872	0
305	20250212	140900	4068487	1872	1872	1872	1872	0
306	20250212	140800	4068487	1872	1872	1872	1872	0
307	20250212	140700	4068487	1872	1872	1872	1872	0
308	20250212	140600	4068487	1872	1872	1872	1872	0
309	20250212	140500	4068487	1872	1872	1872	1872	0
310	20250212	140400	4068487	1872	1872	1872	1872	0
311	20250212	140300	4068487	1872	1872	1872	1872	0
312	20250212	140200	4068487	1872	1872	1872	1872	0
313	20250212	140100	4068487	1872	1872	1872	1872	0
314	20250212	140000	4068487	1872	1872	1872	1872	0
315	20250212	135900	4068487	1872	1872	1872	1872	0
316	20250212	135800	4068487	1872	1872	1872	1872	0
317	20250212	135700	4068487	1872	1872	1872	1872	0
318	20250212	135600	4068487	1872	1872	1872	1872	0
319	20250212	135500	4068487	1872	1872	1872	1872	0
320	20250212	135400	4068487	1872	1872	1872	1872	0
321	20250212	135300	4068487	1872	1872	1872	1872	0
322	20250212	135200	4068487	1872	1872	1872	1872	0
323	20250212	135100	4068487	1872	1872	1872	1872	0
324	20250212	135000	4068487	1872	1872	1872	1872	0
325	20250212	134900	4068487	1872	1872	1872	1872	0
326	20250212	134800	4068487	1872	1872	1872	1872	0
327	20250212	134700	4068487	1872	1872	1872	1872	0
328	20250212	134600	4068487	1872	1872	1872	1872	0
329	20250212	134500	4068487	1872	1872	1872	1872	0
330	20250212	134400	4068487	1872	1872	1872	1872	0
331	20250212	134300	4068487	1872	1872	1872	1872	0
332	20250212	134200	4068487	1872	1872	1872	1872	0
333	20250212	134100	4068487	1872	1872	1872	1872	0
334	20250212	134000	4068487	1872	1872	1872	1872	0
335	20250212	133900	4068487	1872	1872	1872	1872	0
336	20250212	133800	4068487	1872	1872	1872	1872	0
337	20250212	133700	4068487	1872	1872	1872	1872	0
338	20250212	133600	4068487	1872	1872	1872	1872	0
339	20250212	133500	4068487	1872	1872	1872	1872	0
340	20250212	133400	4068487	1872	1872	1872	1872	0
341	20250212	133300	4068487	1872	1872	1872	1872	0
342	20250212	133200	4068487	1872	1872	1872	1872	0
343	20250212	133100	4068487	1872	1872	1872	1872	0
344	20250212	133000	4068487	1872	1872	1872	1872	0
345	20250212	132900	4068487	1872	1872	1872	1872	0
346	20250212	132800	4068487	1872	1872	1872	1872	0
347	20250212	132700	4068487	1872	1872	1872	1872	0
348	20250212	132600	4068487	1872	1872	1872	1872	0
349	20250212	132500	4068487	1872	1872	1872	1872	0
350	20250212	132400	4068487	1872	1872	1872	1872	0
351	20250212	132300	4068487	1872	1872	1872	1872	0
352	20250212	132200	4068487	1872	1872	1872	1872	0
353	20250212	132100	4068487	1872	1872	1872	1872	0
354	20250212	132000	4068487	1872	1872	1872	1872	0
355	20250212	131900	4068487	1872	1872	1872	1872	0
356	20250212	131800	4068487	1872	1872	1872	1872	0
357	20250212	131700	4068487	1872	1872	1872	1872	0
358	20250212	131600	4068487	1872	1872	1872	1872	0
359	20250212	131500	4068487	1872	1872	1872	1872	0
360	20250212	131400	4068487	1872	1872	1872	1872	0
361	20250212	131300	4068487	1872	1872	1872	1872	0
362	20250212	131200	4068487	1872	1872	1872	1872	0
363	20250212	131100	4068487	1872	1872	1872	1872	0
364	20250212	131000	4068487	1872	1872	1872	1872	0
365	20250212	130900	4068487	1872	1872	1872	1872	0
366	20250212	130800	4068487	1872	1872	1872	1872	0
367	20250212	130700	4068487	1872	1872	1872	1872	0
368	20250212	130600	4068487	1872	1872	1872	1872	0
369	20250212	130500	4068487	1872	1872	1872	1872	0
370	20250212	130400	4068487	1872	1872	1872	1872	0
371	20250212	130300	4068487	1872	1872	1872	1872	0
372	20250212	130200	4068487	1872	1872	1872	1872	0
373	20250212	130100	4068487	1872	1872	1872	1872	0
374	20250212	130000	4068487	1872	1872	1872	1872	0
375	20250212	125900	4068487	1872	1872	1872	1872	0
376	20250212	125800	4068487	1872	1872	1872	1872	0
377	20250212	125700	4068487	1872	1872	1872	1872	0
378	20250212	125600	4068487	1872	1872	1872	1872	0
379	20250212	125500	4068487	1872	1872	1872	1872	0
380	20250212	125400	4068487	1872	1872	1872	1872	0
381	20250212	125300	4068487	1872	1872	1872	1872	0
382	20250212	125200	4068487	1872	1872	1872	1872	0
383	20250212	125100	4068487	1872	1872	1872	1872	0
384	20250212	125000	4068487	1872	1872	1872	1872	0
385	20250212	124900	4068487	1872	1872	1872	1872	0
386	20250212	124800	4068487	1872	1872	1872	1872	0
387	20250212	124700	4068487	1872	1872	1872	1872	0
388	20250212	124600	4068487	1872	1872	1872	1872	0
389	20250212	124500	4068487	1872	1872	1872	1872	0
390	20250212	124400	4068487	1872	1872	1872	1872	0
391	20250212	124300	4068487	1872	1872	1872	1872	0
392	20250212	124200	4068487	1872	1872	1872	1872	0
393	20250212	124100	4068487	1872	1872	1872	1872	0
394	20250212	124000	4068487	1872	1872	1872	1872	0
395	20250212	123900	4068487	1872	1872	1872	1872	0
396	20250212	123800	4068487	1872	1872	1872	1872	0
397	20250212	123700	4068487	1872	1872	1872	1872	0
398	20250212	123600	4068487	1872	1872	1872	1872	0
399	20250212	123500	4068487	1872	1872	1872	1872	0
400	20250212	123400	4068487	1872	1872	1872	1872	0
401	20250212	123300	4068487	1872	1872	1872	1872	0
402	20250212	123200	4068487	1872	1872	1872	1872	0
403	20250212	123100	4068487	1872	1872	1872	1872	0
404	20250212	123000	4068487	1872	1872	1872	1872	0
405	20250212	122900	4068487	1872	1872	1872	1872	0
406	20250212	122800	4068487	1872	1872	1872	1872	0
407	20250212	122700	4068487	1872	1872	1872	1872	0
408	20250212	122600	4068487	1872	1872	1872	1872	0
409	20250212	122500	4068487	1872	1872	1872	1872	0
410	20250212	122400	4068487	1872	1872	1872	1872	0
411	20250212	122300	4068487	1872	1872	1872	1872	0
412	20250212	122200	4068487	1872	1872	1872	1872	0
413	20250212	122100	4068487	1872	1872	1872	1872	0
414	20250212	122000	4068487	1872	1872	1872	1872	0
415	20250212	121900	4068487	1872	1872	1872	1872	0
416	20250212	121800	4068487	1872	1872	1872	1872	0
417	20250212	121700	4068487	1872	1872	1872	1872	0
418	20250212	121600	4068487	1872	1872	1872	1872	0
419	20250212	121500	4068487	1872	1872	1872	1872	0
420	20250212	121400	4068487	1872	1872	1872	1872	0
421	20250212	121300	4068487	1872	1872	1872	1872	0
422	20250212	121200	4068487	1872	1872	1872	1872	0
423	20250212	121100	4068487	1872	1872	1872	1872	0
424	20250212	121000	4068487	1872	1872	1872	1872	5
425	20250212	120900	4059127	1870	1870	1870	1870	0
426	20250212	120800	4059127	1870	1870	1870	1870	0
427	20250212	120700	4059127	1870	1870	1870	1870	0
428	20250212	120600	4059127	1870	1870	1870	1870	0
429	20250212	120500	4059127	1870	1870	1870	1870	0
430	20250212	120400	4059127	1870	1870	1870	1870	0
431	20250212	120300	4059127	1870	1870	1870	1870	0
432	20250212	120200	4059127	1870	1870	1870	1870	0
433	20250212	120100	4059127	1870	1870	1870	1870	0
434	20250212	120000	4059127	1870	1870	1870	1870	0
435	20250212	115900	4059127	1870	1870	1870	1870	0
436	20250212	115800	4059127	1870	1870	1870	1870	0
437	20250212	115700	4059127	1870	1870	1870	1870	0
438	20250212	115600	4059127	1870	1870	1870	1870	0
439	20250212	115500	4059127	1870	1870	1870	1870	0
440	20250212	115400	4059127	1870	1870	1870	1870	0
441	20250212	115300	4059127	1870	1870	1870	1870	0
442	20250212	115200	4059127	1870	1870	1870	1870	0
443	20250212	115100	4059127	1870	1870	1870	1870	0
444	20250212	115000	4059127	1870	1870	1870	1870	0
445	20250212	114900	4059127	1870	1870	1870	1870	0
446	20250212	114800	4059127	1870	1870	1870	1870	0
447	20250212	114700	4059127	1870	1870	1870	1870	0
448	20250212	114600	4059127	1870	1870	1870	1870	0
449	20250212	114500	4059127	1870	1870	1870	1870	0
450	20250212	114400	4059127	1870	1870	1870	1870	0
451	20250212	114300	4059127	1870	1870	1870	1870	0
452	20250212	114200	4059127	1870	1870	1870	1870	0
453	20250212	114100	4059127	1870	1870	1870	1870	0
454	20250212	114000	4059127	1870	1870	1870	1870	0
455	20250212	113900	4059127	1870	1870	1870	1870	0
456	20250212	113800	4059127	1870	1870	1870	1870	0
457	20250212	113700	4059127	1870	1870	1870	1870	0
458	20250212	113600	4059127	1870	1870	1870	1870	0
459	20250212	113500	4059127	1870	1870	1870	1870	0
460	20250212	113400	4059127	1870	1870	1870	1870	0
461	20250212	113300	4059127	1870	1870	1870	1870	0
462	20250212	113200	4059127	1870	1870	1870	1870	0
463	20250212	113100	4059127	1870	1870	1870	1870	0
464	20250212	113000	4059127	1870	1870	1870	1870	0
465	20250212	112900	4059127	1870	1870	1870	1870	0
466	20250212	112800	4059127	1870	1870	1870	1870	0
467	20250212	112700	4059127	1870	1870	1870	1870	0
468	20250212	112600	4059127	1870	1870	1870	1870	0
469	20250212	112500	4059127	1870	1870	1870	1870	0
470	20250212	112400	4059127	1870	1870	1870	1870	0
471	20250212	112300	4059127	1870	1868	1870	1868	247
472	20250212	112200	3597437	1868	1868	1868	1868	0
473	20250212	112100	3597437	1868	1868	1868	1868	0
474	20250212	112000	3597437	1868	1868	1868	1868	0
475	20250212	111900	3597437	1868	1868	1868	1868	0
476	20250212	111800	3597437	1868	1868	1868	1868	0
477	20250212	111700	3597437	1868	1868	1868	1868	0
478	20250212	111600	3597437	1868	1868	1868	1868	0
479	20250212	111500	3597437	1868	1868	1868	1868	0
480	20250212	111400	3597437	1868	1868	1868	1868	0
481	20250212	111300	3597437	1868	1868	1868	1868	0
482	20250212	111200	3597437	1868	1868	1868	1868	0
483	20250212	111100	3597437	1868	1868	1868	1868	0
484	20250212	111000	3597437	1868	1868	1868	1868	0
485	20250212	110900	3597437	1868	1868	1868	1868	0
486	20250212	110800	3597437	1868	1868	1868	1868	0
487	20250212	110700	3597437	1868	1868	1868	1868	0
488	20250212	110600	3597437	1868	1868	1868	1868	0
489	20250212	110500	3597437	1868	1868	1868	1868	0
490	20250212	110400	3597437	1868	1868	1868	1868	0
491	20250212	110300	3597437	1868	1868	1868	1868	0
492	20250212	110200	3597437	1868	1868	1868	1868	0
493	20250212	110100	3597437	1868	1868	1868	1868	0
494	20250212	110000	3597437	1868	1868	1868	1868	0
495	20250212	105900	3597437	1868	1868	1868	1868	0
496	20250212	105800	3597437	1868	1868	1868	1868	0
497	20250212	105700	3597437	1868	1868	1868	1868	0
498	20250212	105600	3597437	1868	1868	1868	1868	0
499	20250212	105500	3597437	1868	1868	1868	1868	0
500	20250212	105400	3597437	1868	1868	1868	1868	0
501	20250212	105300	3597437	1868	1868	1868	1868	0
502	20250212	105200	3597437	1868	1868	1868	1868	0
503	20250212	105100	3597437	1868	1868	1868	1868	0
504	20250212	105000	3597437	1868	1868	1868	1868	0
505	20250212	104900	3597437	1868	1868	1868	1868	0
506	20250212	104800	3597437	1868	1868	1868	1868	0
507	20250212	104700	3597437	1868	1868	1868	1868	0
508	20250212	104600	3597437	1868	1868	1868	1868	0
509	20250212	104500	3597437	1868	1868	1868	1868	0
510	20250212	104400	3597437	1868	1868	1868	1868	0
511	20250212	104300	3597437	1868	1868	1868	1868	0
512	20250212	104200	3597437	1868	1868	1868	1868	0
513	20250212	104100	3597437	1868	1868	1868	1868	0
514	20250212	104000	3597437	1868	1868	1868	1868	0
515	20250212	103900	3597437	1868	1868	1868	1868	0
516	20250212	103800	3597437	1868	1868	1868	1868	0
517	20250212	103700	3597437	1868	1868	1868	1868	0
518	20250212	103600	3597437	1868	1868	1868	1868	0
519	20250212	103500	3597437	1868	1868	1868	1868	0
520	20250212	103400	3597437	1868	1868	1868	1868	0
521	20250212	103300	3597437	1868	1868	1868	1868	0
522	20250212	103200	3597437	1868	1868	1868	1868	0
523	20250212	103100	3597437	1868	1868	1868	1868	0
524	20250212	103000	3597437	1868	1868	1868	1868	0
525	20250212	102900	3597437	1868	1868	1868	1868	0
526	20250212	102800	3597437	1868	1868	1868	1868	0
527	20250212	102700	3597437	1868	1868	1868	1868	0
528	20250212	102600	3597437	1868	1868	1868	1868	0
529	20250212	102500	3597437	1868	1868	1868	1868	0
530	20250212	102400	3597437	1868	1868	1868	1868	0
531	20250212	102300	3597437	1868	1868	1868	1868	0
532	20250212	102200	3597437	1868	1868	1868	1868	0
533	20250212	102100	3597437	1868	1868	1868	1868	0
534	20250212	102000	3597437	1868	1868	1868	1868	0
535	20250212	101900	3597437	1868	1868	1868	1868	0
536	20250212	101800	3597437	1868	1868	1868	1868	0
537	20250212	101700	3597437	1868	1868	1868	1868	0
538	20250212	101600	3597437	1868	1868	1868	1868	0
539	20250212	101500	3597437	1868	1868	1868	1868	0
540	20250212	101400	3597437	1868	1868	1868	1868	0
541	20250212	101300	3597437	1868	1868	1868	1868	0
542	20250212	101200	3597437	1868	1868	1868	1868	0
543	20250212	101100	3597437	1868	1868	1868	1868	0
544	20250212	101000	3597437	1868	1868	1868	1868	0
545	20250212	100900	3597437	1868	1868	1868	1868	0
546	20250212	100800	3597437	1868	1868	1868	1868	1
547	20250212	100700	3595569	1869	1869	1869	1869	0
548	20250212	100600	3595569	1869	1869	1869	1869	0
549	20250212	100500	3595569	1869	1869	1869	1869	0
550	20250212	100400	3595569	1869	1869	1869	1869	0
551	20250212	100300	3595569	1869	1869	1869	1869	0
552	20250212	100200	3595569	1869	1869	1869	1869	0
553	20250212	100100	3595569	1869	1869	1869	1869	0
554	20250212	100000	3595569	1869	1869	1869	1869	0
555	20250212	095900	3595569	1869	1869	1869	1869	0
556	20250212	095800	3595569	1869	1869	1869	1869	0
557	20250212	095700	3595569	1869	1869	1869	1869	0
558	20250212	095600	3595569	1869	1869	1869	1869	0
559	20250212	095500	3595569	1869	1869	1869	1869	0
560	20250212	095400	3595569	1869	1869	1869	1869	0
561	20250212	095300	3595569	1869	1869	1869	1869	0
562	20250212	095200	3595569	1869	1869	1869	1869	0
563	20250212	095100	3595569	1869	1869	1869	1869	0
564	20250212	095000	3595569	1869	1869	1869	1869	0
565	20250212	094900	3595569	1869	1869	1869	1869	0
566	20250212	094800	3595569	1869	1869	1869	1869	0
567	20250212	094700	3595569	1869	1869	1869	1869	0
568	20250212	094600	3595569	1869	1869	1869	1869	0
569	20250212	094500	3595569	1869	1869	1869	1869	0
570	20250212	094400	3595569	1869	1869	1869	1869	0
571	20250212	094300	3595569	1869	1869	1869	1869	1
572	20250212	094200	3593700	1865	1865	1865	1865	0
573	20250212	094100	3593700	1865	1865	1865	1865	0
574	20250212	094000	3593700	1865	1865	1865	1865	0
575	20250212	093900	3593700	1865	1865	1865	1865	0
576	20250212	093800	3593700	1865	1865	1865	1865	0
577	20250212	093700	3593700	1865	1865	1865	1865	0
578	20250212	093600	3593700	1865	1865	1865	1865	0
579	20250212	093500	3593700	1865	1865	1865	1865	0
580	20250212	093400	3593700	1865	1865	1865	1865	0
581	20250212	093300	3593700	1865	1865	1865	1865	0
582	20250212	093200	3593700	1865	1865	1865	1865	0
583	20250212	093100	3593700	1865	1865	1865	1865	0
584	20250212	093000	3593700	1865	1870	1870	1865	51
585	20250212	092900	3498580	1861	1861	1861	1861	0
586	20250212	092800	3498580	1861	1861	1861	1861	0
587	20250212	092700	3498580	1861	1861	1861	1861	0
588	20250212	092600	3498580	1861	1861	1861	1861	0
589	20250212	092500	3498580	1861	1861	1861	1861	1216
590	20250212	092400	1235604	1860	1860	1860	1860	0
591	20250212	092300	1235604	1860	1860	1860	1860	0
592	20250212	092200	1235604	1860	1860	1860	1860	0
593	20250212	092100	1235604	1860	1860	1860	1860	0
594	20250212	092000	1235604	1860	1860	1860	1860	0
595	20250212	091900	1235604	1860	1860	1860	1860	0
596	20250212	091800	1235604	1860	1860	1860	1860	0
597	20250212	091700	1235604	1860	1860	1860	1860	0
598	20250212	091600	1235604	1860	1860	1860	1860	0
599	20250212	091500	1235604	1860	1860	1860	1860	0
600	20250212	091400	1235604	1860	1860	1860	1860	0
601	20250212	091300	1235604	1860	1860	1860	1860	0
602	20250212	091200	1235604	1860	1860	1860	1860	0
603	20250212	091100	1235604	1860	1860	1860	1860	0
604	20250212	091000	1235604	1860	1860	1860	1860	0
605	20250212	090900	1235604	1860	1860	1860	1860	0
606	20250212	090800	1235604	1860	1860	1860	1860	0
607	20250212	090700	1235604	1860	1860	1860	1860	1
608	20250212	090600	1233744	1860	1860	1860	1860	0
609	20250212	090500	1233744	1860	1860	1860	1860	0
610	20250212	090400	1233744	1860	1860	1860	1860	0
611	20250212	090300	1233744	1860	1860	1860	1860	0
612	20250212	090200	1233744	1860	1860	1860	1860	0
613	20250212	090100	1233744	1860	1861	1861	1860	238
614	20250212	090000	790925	1861	1861	1861	1861	425