KissMeData/291810/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	211000	15475419	1921	1921	1921	1921	139
3	20250218	210900	15475419	1921	1921	1921	1921	0
4	20250218	210800	15475419	1921	1921	1921	1921	0
5	20250218	210700	15475419	1921	1921	1921	1921	0
6	20250218	210600	15475419	1921	1921	1921	1921	0
7	20250218	210500	15475419	1921	1921	1921	1921	0
8	20250218	210400	15475419	1921	1921	1921	1921	0
9	20250218	210300	15475419	1921	1921	1921	1921	0
10	20250218	210200	15475419	1921	1921	1921	1921	0
11	20250218	210100	15475419	1921	1921	1921	1921	0
12	20250218	210000	15475419	1921	1921	1921	1921	0
13	20250218	205900	15475419	1921	1921	1921	1921	0
14	20250218	205800	15475419	1921	1921	1921	1921	0
15	20250218	205700	15475419	1921	1921	1921	1921	0
16	20250218	205600	15475419	1921	1921	1921	1921	0
17	20250218	205500	15475419	1921	1921	1921	1921	0
18	20250218	205400	15475419	1921	1921	1921	1921	0
19	20250218	205300	15475419	1921	1921	1921	1921	0
20	20250218	205200	15475419	1921	1921	1921	1921	0
21	20250218	205100	15475419	1921	1921	1921	1921	0
22	20250218	205000	15475419	1921	1921	1921	1921	0
23	20250218	204900	15475419	1921	1921	1921	1921	0
24	20250218	204800	15475419	1921	1921	1921	1921	0
25	20250218	204700	15475419	1921	1921	1921	1921	0
26	20250218	204600	15475419	1921	1921	1921	1921	0
27	20250218	204500	15475419	1921	1921	1921	1921	0
28	20250218	204400	15475419	1921	1921	1921	1921	0
29	20250218	204300	15475419	1921	1921	1921	1921	0
30	20250218	204200	15475419	1921	1921	1921	1921	0
31	20250218	204100	15475419	1921	1921	1921	1921	0
32	20250218	204000	15475419	1921	1921	1921	1921	139
33	20250218	203900	15475419	1921	1921	1921	1921	0
34	20250218	203800	15475419	1921	1921	1921	1921	0
35	20250218	203700	15475419	1921	1921	1921	1921	0
36	20250218	203600	15475419	1921	1921	1921	1921	0
37	20250218	203500	15475419	1921	1921	1921	1921	0
38	20250218	203400	15475419	1921	1921	1921	1921	0
39	20250218	203300	15475419	1921	1921	1921	1921	0
40	20250218	203200	15475419	1921	1921	1921	1921	0
41	20250218	203100	15475419	1921	1921	1921	1921	0
42	20250218	203000	15475419	1921	1921	1921	1921	0
43	20250218	202900	15475419	1921	1921	1921	1921	0
44	20250218	202800	15475419	1921	1921	1921	1921	0
45	20250218	202700	15475419	1921	1921	1921	1921	0
46	20250218	202600	15475419	1921	1921	1921	1921	0
47	20250218	202500	15475419	1921	1921	1921	1921	0
48	20250218	202400	15475419	1921	1921	1921	1921	0
49	20250218	202300	15475419	1921	1921	1921	1921	0
50	20250218	202200	15475419	1921	1921	1921	1921	0
51	20250218	202100	15475419	1921	1921	1921	1921	0
52	20250218	202000	15475419	1921	1921	1921	1921	0
53	20250218	201900	15475419	1921	1921	1921	1921	0
54	20250218	201800	15475419	1921	1921	1921	1921	0
55	20250218	201700	15475419	1921	1921	1921	1921	0
56	20250218	201600	15475419	1921	1921	1921	1921	0
57	20250218	201500	15475419	1921	1921	1921	1921	0
58	20250218	201400	15475419	1921	1921	1921	1921	0
59	20250218	201300	15475419	1921	1921	1921	1921	0
60	20250218	201200	15475419	1921	1921	1921	1921	0
61	20250218	201100	15475419	1921	1921	1921	1921	0
62	20250218	201000	15475419	1921	1921	1921	1921	139
63	20250218	200900	15475419	1921	1921	1921	1921	0
64	20250218	200800	15475419	1921	1921	1921	1921	0
65	20250218	200700	15475419	1921	1921	1921	1921	0
66	20250218	200600	15475419	1921	1921	1921	1921	0
67	20250218	200500	15475419	1921	1921	1921	1921	0
68	20250218	200400	15475419	1921	1921	1921	1921	0
69	20250218	200300	15475419	1921	1921	1921	1921	0
70	20250218	200200	15475419	1921	1921	1921	1921	0
71	20250218	200100	15475419	1921	1921	1921	1921	0
72	20250218	200000	15475419	1921	1921	1921	1921	0
73	20250218	195900	15475419	1921	1921	1921	1921	0
74	20250218	195800	15475419	1921	1921	1921	1921	0
75	20250218	195700	15475419	1921	1921	1921	1921	0
76	20250218	195600	15475419	1921	1921	1921	1921	0
77	20250218	195500	15475419	1921	1921	1921	1921	0
78	20250218	195400	15475419	1921	1921	1921	1921	0
79	20250218	195300	15475419	1921	1921	1921	1921	0
80	20250218	195200	15475419	1921	1921	1921	1921	0
81	20250218	195100	15475419	1921	1921	1921	1921	0
82	20250218	195000	15475419	1921	1921	1921	1921	0
83	20250218	194900	15475419	1921	1921	1921	1921	0
84	20250218	194800	15475419	1921	1921	1921	1921	0
85	20250218	194700	15475419	1921	1921	1921	1921	0
86	20250218	194600	15475419	1921	1921	1921	1921	0
87	20250218	194500	15475419	1921	1921	1921	1921	0
88	20250218	194400	15475419	1921	1921	1921	1921	0
89	20250218	194300	15475419	1921	1921	1921	1921	0
90	20250218	194200	15475419	1921	1921	1921	1921	0
91	20250218	194100	15475419	1921	1921	1921	1921	0
92	20250218	194000	15475419	1921	1921	1921	1921	139
93	20250218	193900	15475419	1921	1921	1921	1921	0
94	20250218	193800	15475419	1921	1921	1921	1921	0
95	20250218	193700	15475419	1921	1921	1921	1921	0
96	20250218	193600	15475419	1921	1921	1921	1921	0
97	20250218	193500	15475419	1921	1921	1921	1921	0
98	20250218	193400	15475419	1921	1921	1921	1921	0
99	20250218	193300	15475419	1921	1921	1921	1921	0
100	20250218	193200	15475419	1921	1921	1921	1921	0
101	20250218	193100	15475419	1921	1921	1921	1921	0
102	20250218	193000	15475419	1921	1921	1921	1921	0
103	20250218	192900	15475419	1921	1921	1921	1921	0
104	20250218	192800	15475419	1921	1921	1921	1921	0
105	20250218	192700	15475419	1921	1921	1921	1921	0
106	20250218	192600	15475419	1921	1921	1921	1921	0
107	20250218	192500	15475419	1921	1921	1921	1921	0
108	20250218	192400	15475419	1921	1921	1921	1921	0
109	20250218	192300	15475419	1921	1921	1921	1921	0
110	20250218	192200	15475419	1921	1921	1921	1921	0
111	20250218	192100	15475419	1921	1921	1921	1921	0
112	20250218	192000	15475419	1921	1921	1921	1921	0
113	20250218	191900	15475419	1921	1921	1921	1921	0
114	20250218	191800	15475419	1921	1921	1921	1921	0
115	20250218	191700	15475419	1921	1921	1921	1921	0
116	20250218	191600	15475419	1921	1921	1921	1921	0
117	20250218	191500	15475419	1921	1921	1921	1921	0
118	20250218	191400	15475419	1921	1921	1921	1921	0
119	20250218	191300	15475419	1921	1921	1921	1921	0
120	20250218	191200	15475419	1921	1921	1921	1921	0
121	20250218	191100	15475419	1921	1921	1921	1921	0
122	20250218	191000	15475419	1921	1921	1921	1921	139
123	20250218	190900	15475419	1921	1921	1921	1921	0
124	20250218	190800	15475419	1921	1921	1921	1921	0
125	20250218	190700	15475419	1921	1921	1921	1921	0
126	20250218	190600	15475419	1921	1921	1921	1921	0
127	20250218	190500	15475419	1921	1921	1921	1921	0
128	20250218	190400	15475419	1921	1921	1921	1921	0
129	20250218	190300	15475419	1921	1921	1921	1921	0
130	20250218	190200	15475419	1921	1921	1921	1921	0
131	20250218	190100	15475419	1921	1921	1921	1921	0
132	20250218	190000	15475419	1921	1921	1921	1921	0
133	20250218	185900	15475419	1921	1921	1921	1921	0
134	20250218	185800	15475419	1921	1921	1921	1921	0
135	20250218	185700	15475419	1921	1921	1921	1921	0
136	20250218	185600	15475419	1921	1921	1921	1921	0
137	20250218	185500	15475419	1921	1921	1921	1921	0
138	20250218	185400	15475419	1921	1921	1921	1921	0
139	20250218	185300	15475419	1921	1921	1921	1921	0
140	20250218	185200	15475419	1921	1921	1921	1921	0
141	20250218	185100	15475419	1921	1921	1921	1921	0
142	20250218	185000	15475419	1921	1921	1921	1921	0
143	20250218	184900	15475419	1921	1921	1921	1921	0
144	20250218	184800	15475419	1921	1921	1921	1921	0
145	20250218	184700	15475419	1921	1921	1921	1921	0
146	20250218	184600	15475419	1921	1921	1921	1921	0
147	20250218	184500	15475419	1921	1921	1921	1921	0
148	20250218	184400	15475419	1921	1921	1921	1921	0
149	20250218	184300	15475419	1921	1921	1921	1921	0
150	20250218	184200	15475419	1921	1921	1921	1921	0
151	20250218	184100	15475419	1921	1921	1921	1921	0
152	20250218	184000	15475419	1921	1921	1921	1921	139
153	20250218	183900	15475419	1921	1921	1921	1921	0
154	20250218	183800	15475419	1921	1921	1921	1921	0
155	20250218	183700	15475419	1921	1921	1921	1921	0
156	20250218	183600	15475419	1921	1921	1921	1921	0
157	20250218	183500	15475419	1921	1921	1921	1921	0
158	20250218	183400	15475419	1921	1921	1921	1921	0
159	20250218	183300	15475419	1921	1921	1921	1921	0
160	20250218	183200	15475419	1921	1921	1921	1921	0
161	20250218	183100	15475419	1921	1921	1921	1921	0
162	20250218	183000	15475419	1921	1921	1921	1921	0
163	20250218	182900	15475419	1921	1921	1921	1921	0
164	20250218	182800	15475419	1921	1921	1921	1921	0
165	20250218	182700	15475419	1921	1921	1921	1921	0
166	20250218	182600	15475419	1921	1921	1921	1921	0
167	20250218	182500	15475419	1921	1921	1921	1921	0
168	20250218	182400	15475419	1921	1921	1921	1921	0
169	20250218	182300	15475419	1921	1921	1921	1921	0
170	20250218	182200	15475419	1921	1921	1921	1921	0
171	20250218	182100	15475419	1921	1921	1921	1921	0
172	20250218	182000	15475419	1921	1921	1921	1921	0
173	20250218	181900	15475419	1921	1921	1921	1921	0
174	20250218	181800	15475419	1921	1921	1921	1921	0
175	20250218	181700	15475419	1921	1921	1921	1921	0
176	20250218	181600	15475419	1921	1921	1921	1921	0
177	20250218	181500	15475419	1921	1921	1921	1921	0
178	20250218	181400	15475419	1921	1921	1921	1921	0
179	20250218	181300	15475419	1921	1921	1921	1921	0
180	20250218	181200	15475419	1921	1921	1921	1921	0
181	20250218	181100	15475419	1921	1921	1921	1921	0
182	20250218	181000	15475419	1921	1921	1921	1921	139
183	20250218	180900	15475419	1921	1921	1921	1921	0
184	20250218	180800	15475419	1921	1921	1921	1921	0
185	20250218	180700	15475419	1921	1921	1921	1921	0
186	20250218	180600	15475419	1921	1921	1921	1921	0
187	20250218	180500	15475419	1921	1921	1921	1921	0
188	20250218	180400	15475419	1921	1921	1921	1921	0
189	20250218	180300	15475419	1921	1921	1921	1921	0
190	20250218	180200	15475419	1921	1921	1921	1921	0
191	20250218	180100	15475419	1921	1921	1921	1921	0
192	20250218	180000	15475419	1921	1921	1921	1921	0
193	20250218	175900	15475419	1921	1921	1921	1921	0
194	20250218	175800	15475419	1921	1921	1921	1921	0
195	20250218	175700	15475419	1921	1921	1921	1921	0
196	20250218	175600	15475419	1921	1921	1921	1921	0
197	20250218	175500	15475419	1921	1921	1921	1921	0
198	20250218	175400	15475419	1921	1921	1921	1921	0
199	20250218	175300	15475419	1921	1921	1921	1921	0
200	20250218	175200	15475419	1921	1921	1921	1921	0
201	20250218	175100	15475419	1921	1921	1921	1921	0
202	20250218	175000	15475419	1921	1921	1921	1921	0
203	20250218	174900	15475419	1921	1921	1921	1921	0
204	20250218	174800	15475419	1921	1921	1921	1921	0
205	20250218	174700	15475419	1921	1921	1921	1921	0
206	20250218	174600	15475419	1921	1921	1921	1921	0
207	20250218	174500	15475419	1921	1921	1921	1921	0
208	20250218	174400	15475419	1921	1921	1921	1921	0
209	20250218	174300	15475419	1921	1921	1921	1921	0
210	20250218	174200	15475419	1921	1921	1921	1921	0
211	20250218	174100	15475419	1921	1921	1921	1921	0
212	20250218	174000	15475419	1921	1921	1921	1921	139
213	20250218	173900	15475419	1921	1921	1921	1921	0
214	20250218	173800	15475419	1921	1921	1921	1921	0
215	20250218	173700	15475419	1921	1921	1921	1921	0
216	20250218	173600	15475419	1921	1921	1921	1921	0
217	20250218	173500	15475419	1921	1921	1921	1921	0
218	20250218	173400	15475419	1921	1921	1921	1921	0
219	20250218	173300	15475419	1921	1921	1921	1921	0
220	20250218	173200	15475419	1921	1921	1921	1921	0
221	20250218	173100	15475419	1921	1921	1921	1921	0
222	20250218	173000	15475419	1921	1921	1921	1921	0
223	20250218	172900	15475419	1921	1921	1921	1921	0
224	20250218	172800	15475419	1921	1921	1921	1921	0
225	20250218	172700	15475419	1921	1921	1921	1921	0
226	20250218	172600	15475419	1921	1921	1921	1921	0
227	20250218	172500	15475419	1921	1921	1921	1921	0
228	20250218	172400	15475419	1921	1921	1921	1921	0
229	20250218	172300	15475419	1921	1921	1921	1921	0
230	20250218	172200	15475419	1921	1921	1921	1921	0
231	20250218	172100	15475419	1921	1921	1921	1921	0
232	20250218	172000	15475419	1921	1921	1921	1921	0
233	20250218	171900	15475419	1921	1921	1921	1921	0
234	20250218	171800	15475419	1921	1921	1921	1921	0
235	20250218	171700	15475419	1921	1921	1921	1921	0
236	20250218	171600	15475419	1921	1921	1921	1921	0
237	20250218	171500	15475419	1921	1921	1921	1921	0
238	20250218	171400	15475419	1921	1921	1921	1921	0
239	20250218	171300	15475419	1921	1921	1921	1921	0
240	20250218	171200	15475419	1921	1921	1921	1921	0
241	20250218	171100	15475419	1921	1921	1921	1921	0
242	20250218	171000	15475419	1921	1921	1921	1921	139
243	20250218	170900	15475419	1921	1921	1921	1921	0
244	20250218	170800	15475419	1921	1921	1921	1921	0
245	20250218	170700	15475419	1921	1921	1921	1921	0
246	20250218	170600	15475419	1921	1921	1921	1921	0
247	20250218	170500	15475419	1921	1921	1921	1921	0
248	20250218	170400	15475419	1921	1921	1921	1921	0
249	20250218	170300	15475419	1921	1921	1921	1921	0
250	20250218	170200	15475419	1921	1921	1921	1921	0
251	20250218	170100	15475419	1921	1921	1921	1921	0
252	20250218	170000	15475419	1921	1921	1921	1921	0
253	20250218	165900	15475419	1921	1921	1921	1921	0
254	20250218	165800	15475419	1921	1921	1921	1921	0
255	20250218	165700	15475419	1921	1921	1921	1921	0
256	20250218	165600	15475419	1921	1921	1921	1921	0
257	20250218	165500	15475419	1921	1921	1921	1921	0
258	20250218	165400	15475419	1921	1921	1921	1921	0
259	20250218	165300	15475419	1921	1921	1921	1921	0
260	20250218	165200	15475419	1921	1921	1921	1921	0
261	20250218	165100	15475419	1921	1921	1921	1921	0
262	20250218	165000	15475419	1921	1921	1921	1921	0
263	20250218	164900	15475419	1921	1921	1921	1921	0
264	20250218	164800	15475419	1921	1921	1921	1921	0
265	20250218	164700	15475419	1921	1921	1921	1921	0
266	20250218	164600	15475419	1921	1921	1921	1921	0
267	20250218	164500	15475419	1921	1921	1921	1921	0
268	20250218	164400	15475419	1921	1921	1921	1921	0
269	20250218	164300	15475419	1921	1921	1921	1921	0
270	20250218	164200	15475419	1921	1921	1921	1921	0
271	20250218	164100	15475419	1921	1921	1921	1921	0
272	20250218	164000	15475419	1921	1921	1921	1921	139
273	20250218	163900	15475419	1921	1921	1921	1921	0
274	20250218	163800	15475419	1921	1921	1921	1921	0
275	20250218	163700	15475419	1921	1921	1921	1921	0
276	20250218	163600	15475419	1921	1921	1921	1921	0
277	20250218	163500	15475419	1921	1921	1921	1921	0
278	20250218	163400	15475419	1921	1921	1921	1921	0
279	20250218	163300	15475419	1921	1921	1921	1921	0
280	20250218	163200	15475419	1921	1921	1921	1921	0
281	20250218	163100	15475419	1921	1921	1921	1921	0
282	20250218	163000	15475419	1921	1921	1921	1921	0
283	20250218	162900	15475419	1921	1921	1921	1921	0
284	20250218	162800	15475419	1921	1921	1921	1921	0
285	20250218	162700	15475419	1921	1921	1921	1921	0
286	20250218	162600	15475419	1921	1921	1921	1921	0
287	20250218	162500	15475419	1921	1921	1921	1921	0
288	20250218	162400	15475419	1921	1921	1921	1921	0
289	20250218	162300	15475419	1921	1921	1921	1921	0
290	20250218	162200	15475419	1921	1921	1921	1921	0
291	20250218	162100	15475419	1921	1921	1921	1921	0
292	20250218	162000	15475419	1921	1921	1921	1921	0
293	20250218	161900	15475419	1921	1921	1921	1921	0
294	20250218	161800	15475419	1921	1921	1921	1921	0
295	20250218	161700	15475419	1921	1921	1921	1921	0
296	20250218	161600	15475419	1921	1921	1921	1921	0
297	20250218	161500	15475419	1921	1921	1921	1921	0
298	20250218	161400	15475419	1921	1921	1921	1921	0
299	20250218	161300	15475419	1921	1921	1921	1921	0
300	20250218	161200	15475419	1921	1921	1921	1921	0
301	20250218	161100	15475419	1921	1921	1921	1921	0
302	20250218	161000	15475419	1921	1921	1921	1921	139
303	20250218	160900	15475419	1921	1921	1921	1921	0
304	20250218	160800	15475419	1921	1921	1921	1921	0
305	20250218	160700	15475419	1921	1921	1921	1921	0
306	20250218	160600	15475419	1921	1921	1921	1921	0
307	20250218	160500	15475419	1921	1921	1921	1921	0
308	20250218	160400	15475419	1921	1921	1921	1921	0
309	20250218	160300	15475419	1921	1921	1921	1921	0
310	20250218	160200	15475419	1921	1921	1921	1921	0
311	20250218	160100	15475419	1921	1921	1921	1921	0
312	20250218	160000	15475419	1921	1921	1921	1921	0
313	20250218	155900	15475419	1921	1921	1921	1921	0
314	20250218	155800	15475419	1921	1921	1921	1921	0
315	20250218	155700	15475419	1921	1921	1921	1921	0
316	20250218	155600	15475419	1921	1921	1921	1921	0
317	20250218	155500	15475419	1921	1921	1921	1921	0
318	20250218	155400	15475419	1921	1921	1921	1921	0
319	20250218	155300	15475419	1921	1921	1921	1921	0
320	20250218	155200	15475419	1921	1921	1921	1921	0
321	20250218	155100	15475419	1921	1921	1921	1921	0
322	20250218	155000	15475419	1921	1921	1921	1921	0
323	20250218	154900	15475419	1921	1921	1921	1921	0
324	20250218	154800	15475419	1921	1921	1921	1921	0
325	20250218	154700	15475419	1921	1921	1921	1921	0
326	20250218	154600	15475419	1921	1921	1921	1921	0
327	20250218	154500	15475419	1921	1921	1921	1921	0
328	20250218	154400	15475419	1921	1921	1921	1921	0
329	20250218	154300	15475419	1921	1921	1921	1921	0
330	20250218	154200	15475419	1921	1921	1921	1921	0
331	20250218	154100	15475419	1921	1921	1921	1921	0
332	20250218	154000	15475419	1921	1921	1921	1921	139
333	20250218	153900	15475419	1921	1921	1921	1921	0
334	20250218	153800	15475419	1921	1921	1921	1921	0
335	20250218	153700	15475419	1921	1921	1921	1921	0
336	20250218	153600	15475419	1921	1921	1921	1921	0
337	20250218	153500	15475419	1921	1921	1921	1921	0
338	20250218	153400	15475419	1921	1921	1921	1921	0
339	20250218	153300	15475419	1921	1921	1921	1921	0
340	20250218	153200	15475419	1921	1921	1921	1921	0
341	20250218	153100	15475419	1921	1921	1921	1921	0
342	20250218	153000	15475419	1921	1921	1921	1921	139
343	20250218	152900	15208400	1928	1928	1928	1928	0
344	20250218	152800	15208400	1928	1928	1928	1928	0
345	20250218	152700	15208400	1928	1928	1928	1928	0
346	20250218	152600	15208400	1928	1928	1928	1928	0
347	20250218	152500	15208400	1928	1928	1928	1928	0
348	20250218	152400	15208400	1928	1928	1928	1928	0
349	20250218	152300	15208400	1928	1928	1928	1928	0
350	20250218	152200	15208400	1928	1928	1928	1928	0
351	20250218	152100	15208400	1928	1928	1928	1928	0
352	20250218	152000	15208400	1928	1928	1928	1928	0
353	20250218	151900	15208400	1928	1928	1928	1928	0
354	20250218	151800	15208400	1928	1928	1928	1928	0
355	20250218	151700	15208400	1928	1928	1928	1928	0
356	20250218	151600	15208400	1928	1928	1928	1928	0
357	20250218	151500	15208400	1928	1928	1928	1928	0
358	20250218	151400	15208400	1928	1928	1928	1928	1100
359	20250218	151300	13087600	1928	1928	1928	1928	0
360	20250218	151200	13087600	1928	1928	1928	1928	0
361	20250218	151100	13087600	1928	1928	1928	1928	0
362	20250218	151000	13087600	1928	1928	1928	1928	0
363	20250218	150900	13087600	1928	1928	1928	1928	0
364	20250218	150800	13087600	1928	1928	1928	1928	20
365	20250218	150700	13049040	1928	1928	1928	1928	0
366	20250218	150600	13049040	1928	1928	1928	1928	0
367	20250218	150500	13049040	1928	1928	1928	1928	0
368	20250218	150400	13049040	1928	1928	1928	1928	0
369	20250218	150300	13049040	1928	1928	1928	1928	0
370	20250218	150200	13049040	1928	1928	1928	1928	0
371	20250218	150100	13049040	1928	1928	1928	1928	0
372	20250218	150000	13049040	1928	1928	1928	1928	10
373	20250218	145900	13029760	1928	1928	1928	1928	15
374	20250218	145800	13000840	1927	1927	1927	1927	0
375	20250218	145700	13000840	1927	1926	1927	1926	93
376	20250218	145600	12821670	1926	1926	1926	1926	0
377	20250218	145500	12821670	1926	1926	1926	1926	0
378	20250218	145400	12821670	1926	1926	1926	1926	0
379	20250218	145300	12821670	1926	1926	1926	1926	0
380	20250218	145200	12821670	1926	1926	1926	1926	0
381	20250218	145100	12821670	1926	1926	1926	1926	0
382	20250218	145000	12821670	1926	1926	1926	1926	0
383	20250218	144900	12821670	1926	1926	1926	1926	0
384	20250218	144800	12821670	1926	1926	1926	1926	0
385	20250218	144700	12821670	1926	1926	1926	1926	0
386	20250218	144600	12821670	1926	1926	1926	1926	0
387	20250218	144500	12821670	1926	1926	1926	1926	34
388	20250218	144400	12756186	1926	1926	1926	1926	0
389	20250218	144300	12756186	1926	1926	1926	1926	0
390	20250218	144200	12756186	1926	1926	1926	1926	6
391	20250218	144100	12744630	1926	1926	1926	1926	3
392	20250218	144000	12738852	1926	1926	1926	1926	0
393	20250218	143900	12738852	1926	1926	1926	1926	0
394	20250218	143800	12738852	1926	1926	1926	1926	0
395	20250218	143700	12738852	1926	1926	1926	1926	0
396	20250218	143600	12738852	1926	1926	1926	1926	0
397	20250218	143500	12738852	1926	1926	1926	1926	0
398	20250218	143400	12738852	1926	1926	1926	1926	0
399	20250218	143300	12738852	1926	1926	1926	1926	0
400	20250218	143200	12738852	1926	1926	1926	1926	0
401	20250218	143100	12738852	1926	1926	1926	1926	0
402	20250218	143000	12738852	1926	1926	1926	1926	0
403	20250218	142900	12738852	1926	1926	1926	1926	1
404	20250218	142800	12736926	1926	1926	1926	1926	0
405	20250218	142700	12736926	1926	1926	1926	1926	0
406	20250218	142600	12736926	1926	1926	1926	1926	0
407	20250218	142500	12736926	1926	1926	1926	1926	0
408	20250218	142400	12736926	1926	1926	1926	1926	0
409	20250218	142300	12736926	1926	1926	1926	1926	0
410	20250218	142200	12736926	1926	1926	1926	1926	0
411	20250218	142100	12736926	1926	1926	1926	1926	0
412	20250218	142000	12736926	1926	1926	1926	1926	0
413	20250218	141900	12736926	1926	1926	1926	1926	0
414	20250218	141800	12736926	1926	1926	1926	1926	0
415	20250218	141700	12736926	1926	1926	1926	1926	0
416	20250218	141600	12736926	1926	1926	1926	1926	0
417	20250218	141500	12736926	1926	1926	1926	1926	1
418	20250218	141400	12735000	1920	1920	1920	1920	0
419	20250218	141300	12735000	1920	1920	1920	1920	0
420	20250218	141200	12735000	1920	1920	1920	1920	0
421	20250218	141100	12735000	1920	1920	1920	1920	0
422	20250218	141000	12735000	1920	1920	1920	1920	0
423	20250218	140900	12735000	1920	1920	1920	1920	0
424	20250218	140800	12735000	1920	1920	1920	1920	0
425	20250218	140700	12735000	1920	1920	1920	1920	0
426	20250218	140600	12735000	1920	1920	1920	1920	0
427	20250218	140500	12735000	1920	1920	1920	1920	0
428	20250218	140400	12735000	1920	1920	1920	1920	0
429	20250218	140300	12735000	1920	1920	1920	1920	0
430	20250218	140200	12735000	1920	1920	1920	1920	51
431	20250218	140100	12637080	1920	1920	1920	1920	0
432	20250218	140000	12637080	1920	1920	1920	1920	345
433	20250218	135900	11974680	1920	1920	1920	1920	0
434	20250218	135800	11974680	1920	1923	1923	1920	500
435	20250218	135700	11013901	1928	1928	1928	1928	0
436	20250218	135600	11013901	1928	1928	1928	1928	0
437	20250218	135500	11013901	1928	1928	1928	1928	0
438	20250218	135400	11013901	1928	1928	1928	1928	2
439	20250218	135300	11010045	1928	1928	1928	1928	0
440	20250218	135200	11010045	1928	1928	1928	1928	0
441	20250218	135100	11010045	1928	1928	1928	1928	0
442	20250218	135000	11010045	1928	1928	1928	1928	0
443	20250218	134900	11010045	1928	1928	1928	1928	0
444	20250218	134800	11010045	1928	1928	1928	1928	0
445	20250218	134700	11010045	1928	1928	1928	1928	0
446	20250218	134600	11010045	1928	1928	1928	1928	0
447	20250218	134500	11010045	1928	1928	1928	1928	0
448	20250218	134400	11010045	1928	1928	1928	1928	0
449	20250218	134300	11010045	1928	1928	1928	1928	0
450	20250218	134200	11010045	1928	1928	1928	1928	0
451	20250218	134100	11010045	1928	1928	1928	1928	0
452	20250218	134000	11010045	1928	1928	1928	1928	0
453	20250218	133900	11010045	1928	1928	1928	1928	2
454	20250218	133800	11006189	1928	1928	1928	1928	0
455	20250218	133700	11006189	1928	1928	1928	1928	2
456	20250218	133600	11002333	1928	1928	1928	1928	0
457	20250218	133500	11002333	1928	1928	1928	1928	0
458	20250218	133400	11002333	1928	1928	1928	1928	40
459	20250218	133300	10925213	1924	1924	1924	1924	0
460	20250218	133200	10925213	1924	1924	1924	1924	0
461	20250218	133100	10925213	1924	1924	1924	1924	0
462	20250218	133000	10925213	1924	1924	1924	1924	0
463	20250218	132900	10925213	1924	1924	1924	1924	0
464	20250218	132800	10925213	1924	1925	1925	1924	526
465	20250218	132700	9912680	1928	1928	1928	1928	0
466	20250218	132600	9912680	1928	1928	1928	1928	0
467	20250218	132500	9912680	1928	1928	1928	1928	0
468	20250218	132400	9912680	1928	1928	1928	1928	0
469	20250218	132300	9912680	1928	1928	1928	1928	0
470	20250218	132200	9912680	1928	1928	1928	1928	0
471	20250218	132100	9912680	1928	1928	1928	1928	0
472	20250218	132000	9912680	1928	1928	1928	1928	0
473	20250218	131900	9912680	1928	1928	1928	1928	0
474	20250218	131800	9912680	1928	1928	1928	1928	0
475	20250218	131700	9912680	1928	1928	1928	1928	0
476	20250218	131600	9912680	1928	1928	1928	1928	0
477	20250218	131500	9912680	1928	1928	1928	1928	0
478	20250218	131400	9912680	1928	1928	1928	1928	1
479	20250218	131300	9910752	1925	1925	1925	1925	0
480	20250218	131200	9910752	1925	1925	1925	1925	6
481	20250218	131100	9899202	1925	1925	1925	1925	0
482	20250218	131000	9899202	1925	1925	1925	1925	0
483	20250218	130900	9899202	1925	1925	1925	1925	0
484	20250218	130800	9899202	1925	1925	1925	1925	0
485	20250218	130700	9899202	1925	1925	1925	1925	0
486	20250218	130600	9899202	1925	1926	1926	1925	395
487	20250218	130500	9138676	1927	1927	1927	1927	5
488	20250218	130400	9129041	1927	1927	1927	1927	0
489	20250218	130300	9129041	1927	1927	1927	1927	0
490	20250218	130200	9129041	1927	1927	1927	1927	0
491	20250218	130100	9129041	1927	1927	1927	1927	0
492	20250218	130000	9129041	1927	1927	1927	1927	0
493	20250218	125900	9129041	1927	1927	1927	1927	0
494	20250218	125800	9129041	1927	1927	1927	1927	0
495	20250218	125700	9129041	1927	1927	1927	1927	0
496	20250218	125600	9129041	1927	1927	1927	1927	0
497	20250218	125500	9129041	1927	1927	1927	1927	0
498	20250218	125400	9129041	1927	1927	1927	1927	36
499	20250218	125300	9059669	1926	1926	1926	1926	149
500	20250218	125200	8772695	1925	1925	1925	1925	0
501	20250218	125100	8772695	1925	1925	1925	1925	0
502	20250218	125000	8772695	1925	1925	1925	1925	0
503	20250218	124900	8772695	1925	1925	1925	1925	0
504	20250218	124800	8772695	1925	1925	1925	1925	0
505	20250218	124700	8772695	1925	1925	1925	1925	0
506	20250218	124600	8772695	1925	1925	1925	1925	0
507	20250218	124500	8772695	1925	1925	1925	1925	0
508	20250218	124400	8772695	1925	1925	1925	1925	0
509	20250218	124300	8772695	1925	1925	1925	1925	0
510	20250218	124200	8772695	1925	1925	1925	1925	0
511	20250218	124100	8772695	1925	1925	1925	1925	11
512	20250218	124000	8751520	1926	1926	1926	1926	0
513	20250218	123900	8751520	1926	1926	1926	1926	0
514	20250218	123800	8751520	1926	1926	1926	1926	0
515	20250218	123700	8751520	1926	1926	1926	1926	0
516	20250218	123600	8751520	1926	1926	1926	1926	0
517	20250218	123500	8751520	1926	1926	1926	1926	0
518	20250218	123400	8751520	1926	1926	1926	1926	0
519	20250218	123300	8751520	1926	1926	1926	1926	0
520	20250218	123200	8751520	1926	1926	1926	1926	0
521	20250218	123100	8751520	1926	1926	1926	1926	0
522	20250218	123000	8751520	1926	1926	1926	1926	0
523	20250218	122900	8751520	1926	1926	1926	1926	1
524	20250218	122800	8749594	1926	1926	1926	1926	0
525	20250218	122700	8749594	1926	1926	1926	1926	0
526	20250218	122600	8749594	1926	1926	1926	1926	0
527	20250218	122500	8749594	1926	1926	1926	1926	4
528	20250218	122400	8741890	1926	1926	1926	1926	0
529	20250218	122300	8741890	1926	1926	1926	1926	0
530	20250218	122200	8741890	1926	1926	1926	1926	0
531	20250218	122100	8741890	1926	1926	1926	1926	0
532	20250218	122000	8741890	1926	1926	1926	1926	0
533	20250218	121900	8741890	1926	1926	1926	1926	0
534	20250218	121800	8741890	1926	1926	1926	1926	0
535	20250218	121700	8741890	1926	1926	1926	1926	0
536	20250218	121600	8741890	1926	1926	1926	1926	0
537	20250218	121500	8741890	1926	1926	1926	1926	0
538	20250218	121400	8741890	1926	1926	1926	1926	0
539	20250218	121300	8741890	1926	1926	1926	1926	0
540	20250218	121200	8741890	1926	1926	1926	1926	0
541	20250218	121100	8741890	1926	1926	1926	1926	0
542	20250218	121000	8741890	1926	1926	1926	1926	0
543	20250218	120900	8741890	1926	1926	1926	1926	0
544	20250218	120800	8741890	1926	1926	1926	1926	0
545	20250218	120700	8741890	1926	1926	1926	1926	0
546	20250218	120600	8741890	1926	1926	1926	1926	0
547	20250218	120500	8741890	1926	1926	1926	1926	0
548	20250218	120400	8741890	1926	1926	1926	1926	0
549	20250218	120300	8741890	1926	1926	1926	1926	0
550	20250218	120200	8741890	1926	1926	1926	1926	0
551	20250218	120100	8741890	1926	1926	1926	1926	1
552	20250218	120000	8739964	1926	1926	1926	1926	0
553	20250218	115900	8739964	1926	1926	1926	1926	0
554	20250218	115800	8739964	1926	1926	1926	1926	0
555	20250218	115700	8739964	1926	1926	1926	1926	0
556	20250218	115600	8739964	1926	1926	1926	1926	0
557	20250218	115500	8739964	1926	1926	1926	1926	0
558	20250218	115400	8739964	1926	1926	1926	1926	0
559	20250218	115300	8739964	1926	1926	1926	1926	0
560	20250218	115200	8739964	1926	1926	1926	1926	22
561	20250218	115100	8697592	1927	1927	1927	1927	0
562	20250218	115000	8697592	1927	1927	1927	1927	0
563	20250218	114900	8697592	1927	1927	1927	1927	0
564	20250218	114800	8697592	1927	1927	1927	1927	0
565	20250218	114700	8697592	1927	1927	1927	1927	0
566	20250218	114600	8697592	1927	1927	1927	1927	0
567	20250218	114500	8697592	1927	1927	1927	1927	0
568	20250218	114400	8697592	1927	1927	1927	1927	0
569	20250218	114300	8697592	1927	1927	1927	1927	0
570	20250218	114200	8697592	1927	1927	1927	1927	0
571	20250218	114100	8697592	1927	1927	1927	1927	0
572	20250218	114000	8697592	1927	1927	1927	1927	0
573	20250218	113900	8697592	1927	1927	1927	1927	0
574	20250218	113800	8697592	1927	1927	1927	1927	0
575	20250218	113700	8697592	1927	1927	1927	1927	0
576	20250218	113600	8697592	1927	1927	1927	1927	0
577	20250218	113500	8697592	1927	1927	1927	1927	0
578	20250218	113400	8697592	1927	1927	1927	1927	0
579	20250218	113300	8697592	1927	1927	1927	1927	0
580	20250218	113200	8697592	1927	1927	1927	1927	0
581	20250218	113100	8697592	1927	1927	1927	1927	0
582	20250218	113000	8697592	1927	1927	1927	1927	0
583	20250218	112900	8697592	1927	1927	1927	1927	0
584	20250218	112800	8697592	1927	1927	1927	1927	0
585	20250218	112700	8697592	1927	1927	1927	1927	0
586	20250218	112600	8697592	1927	1927	1927	1927	0
587	20250218	112500	8697592	1927	1927	1927	1927	0
588	20250218	112400	8697592	1927	1927	1927	1927	0
589	20250218	112300	8697592	1927	1927	1927	1927	1
590	20250218	112200	8695665	1927	1927	1927	1927	0
591	20250218	112100	8695665	1927	1927	1927	1927	17
592	20250218	112000	8662906	1927	1927	1927	1927	0
593	20250218	111900	8662906	1927	1927	1927	1927	0
594	20250218	111800	8662906	1927	1927	1927	1927	0
595	20250218	111700	8662906	1927	1927	1927	1927	0
596	20250218	111600	8662906	1927	1927	1927	1927	0
597	20250218	111500	8662906	1927	1927	1927	1927	0
598	20250218	111400	8662906	1927	1927	1927	1927	0
599	20250218	111300	8662906	1927	1927	1927	1927	0
600	20250218	111200	8662906	1927	1927	1927	1927	0
601	20250218	111100	8662906	1927	1927	1927	1927	0
602	20250218	111000	8662906	1927	1927	1927	1927	0
603	20250218	110900	8662906	1927	1927	1927	1927	0
604	20250218	110800	8662906	1927	1927	1927	1927	213
605	20250218	110700	8252455	1928	1928	1928	1928	1
606	20250218	110600	8250527	1928	1928	1928	1928	0
607	20250218	110500	8250527	1928	1928	1928	1928	0
608	20250218	110400	8250527	1928	1928	1928	1928	0
609	20250218	110300	8250527	1928	1928	1928	1928	0
610	20250218	110200	8250527	1928	1928	1928	1928	0
611	20250218	110100	8250527	1928	1928	1928	1928	0
612	20250218	110000	8250527	1928	1928	1928	1928	0
613	20250218	105900	8250527	1928	1928	1928	1928	0
614	20250218	105800	8250527	1928	1928	1928	1928	0
615	20250218	105700	8250527	1928	1928	1928	1928	0
616	20250218	105600	8250527	1928	1928	1928	1928	0
617	20250218	105500	8250527	1928	1928	1928	1928	0
618	20250218	105400	8250527	1928	1928	1928	1928	1
619	20250218	105300	8248599	1928	1928	1928	1928	0
620	20250218	105200	8248599	1928	1928	1928	1928	0
621	20250218	105100	8248599	1928	1928	1928	1928	0
622	20250218	105000	8248599	1928	1928	1928	1928	0
623	20250218	104900	8248599	1928	1928	1928	1928	208
624	20250218	104800	7847575	1928	1928	1928	1928	0
625	20250218	104700	7847575	1928	1928	1928	1928	0
626	20250218	104600	7847575	1928	1928	1928	1928	71
627	20250218	104500	7710687	1928	1928	1928	1928	0
628	20250218	104400	7710687	1928	1928	1928	1928	1
629	20250218	104300	7708759	1928	1928	1928	1928	0
630	20250218	104200	7708759	1928	1928	1928	1928	0
631	20250218	104100	7708759	1928	1928	1928	1928	0
632	20250218	104000	7708759	1928	1928	1928	1928	0
633	20250218	103900	7708759	1928	1928	1928	1928	0
634	20250218	103800	7708759	1928	1928	1928	1928	0
635	20250218	103700	7708759	1928	1928	1928	1928	0
636	20250218	103600	7708759	1928	1928	1928	1928	0
637	20250218	103500	7708759	1928	1928	1928	1928	0
638	20250218	103400	7708759	1928	1928	1928	1928	0
639	20250218	103300	7708759	1928	1928	1928	1928	0
640	20250218	103200	7708759	1928	1928	1928	1928	30
641	20250218	103100	7650919	1933	1933	1933	1933	0
642	20250218	103000	7650919	1933	1930	1933	1930	2035
643	20250218	102900	3717309	1929	1929	1929	1929	40
644	20250218	102800	3640149	1929	1929	1929	1929	0
645	20250218	102700	3640149	1929	1929	1929	1929	0
646	20250218	102600	3640149	1929	1929	1929	1929	0
647	20250218	102500	3640149	1929	1929	1929	1929	0
648	20250218	102400	3640149	1929	1929	1929	1929	0
649	20250218	102300	3640149	1929	1929	1929	1929	0
650	20250218	102200	3640149	1929	1929	1929	1929	0
651	20250218	102100	3640149	1929	1929	1929	1929	0
652	20250218	102000	3640149	1929	1929	1929	1929	0
653	20250218	101900	3640149	1929	1930	1930	1929	86
654	20250218	101800	3474170	1930	1930	1930	1930	0
655	20250218	101700	3474170	1930	1930	1930	1930	0
656	20250218	101600	3474170	1930	1930	1930	1930	0
657	20250218	101500	3474170	1930	1930	1930	1930	0
658	20250218	101400	3474170	1930	1930	1930	1930	0
659	20250218	101300	3474170	1930	1930	1930	1930	0
660	20250218	101200	3474170	1930	1930	1930	1930	0
661	20250218	101100	3474170	1930	1930	1930	1930	0
662	20250218	101000	3474170	1930	1930	1930	1930	0
663	20250218	100900	3474170	1930	1930	1930	1930	0
664	20250218	100800	3474170	1930	1930	1930	1930	0
665	20250218	100700	3474170	1930	1930	1930	1930	0
666	20250218	100600	3474170	1930	1930	1930	1930	0
667	20250218	100500	3474170	1930	1930	1930	1930	0
668	20250218	100400	3474170	1930	1930	1930	1930	24
669	20250218	100300	3427850	1933	1933	1933	1933	0
670	20250218	100200	3427850	1933	1933	1933	1933	0
671	20250218	100100	3427850	1933	1933	1933	1933	0
672	20250218	100000	3427850	1933	1933	1933	1933	0
673	20250218	095900	3427850	1933	1933	1933	1933	76
674	20250218	095800	3280942	1933	1933	1933	1933	0
675	20250218	095700	3280942	1933	1933	1933	1933	0
676	20250218	095600	3280942	1933	1933	1933	1933	0
677	20250218	095500	3280942	1933	1933	1933	1933	0
678	20250218	095400	3280942	1933	1933	1933	1933	0
679	20250218	095300	3280942	1933	1933	1933	1933	0
680	20250218	095200	3280942	1933	1933	1933	1933	0
681	20250218	095100	3280942	1933	1933	1933	1933	0
682	20250218	095000	3280942	1933	1933	1933	1933	0
683	20250218	094900	3280942	1933	1933	1933	1933	0
684	20250218	094800	3280942	1933	1933	1933	1933	0
685	20250218	094700	3280942	1933	1933	1933	1933	0
686	20250218	094600	3280942	1933	1933	1933	1933	0
687	20250218	094500	3280942	1933	1933	1933	1933	1
688	20250218	094400	3279009	1933	1933	1933	1933	9
689	20250218	094300	3261612	1933	1933	1933	1933	0
690	20250218	094200	3261612	1933	1933	1933	1933	0
691	20250218	094100	3261612	1933	1933	1933	1933	0
692	20250218	094000	3261612	1933	1933	1933	1933	313
693	20250218	093900	2656583	1930	1930	1930	1930	0
694	20250218	093800	2656583	1930	1930	1930	1930	0
695	20250218	093700	2656583	1930	1930	1930	1930	0
696	20250218	093600	2656583	1930	1930	1930	1930	0
697	20250218	093500	2656583	1930	1930	1930	1930	0
698	20250218	093400	2656583	1930	1930	1930	1930	0
699	20250218	093300	2656583	1930	1930	1930	1930	0
700	20250218	093200	2656583	1930	1930	1930	1930	29
701	20250218	093100	2600613	1933	1933	1933	1933	0
702	20250218	093000	2600613	1933	1933	1933	1933	0
703	20250218	092900	2600613	1933	1933	1933	1933	0
704	20250218	092800	2600613	1933	1943	1943	1933	217
705	20250218	092700	2181142	1943	1943	1943	1943	0
706	20250218	092600	2181142	1943	1943	1943	1943	0
707	20250218	092500	2181142	1943	1943	1943	1943	0
708	20250218	092400	2181142	1943	1943	1943	1943	0
709	20250218	092300	2181142	1943	1943	1943	1943	33
710	20250218	092200	2117023	1933	1933	1933	1933	43
711	20250218	092100	2033904	1933	1933	1933	1933	256
712	20250218	092000	1539056	1933	1933	1933	1933	0
713	20250218	091900	1539056	1933	1933	1933	1933	0
714	20250218	091800	1539056	1933	1933	1933	1933	1
715	20250218	091700	1537123	1933	1933	1933	1933	0
716	20250218	091600	1537123	1933	1933	1933	1933	0
717	20250218	091500	1537123	1933	1933	1933	1933	0
718	20250218	091400	1537123	1933	1933	1933	1933	0
719	20250218	091300	1537123	1933	1933	1933	1933	33
720	20250218	091200	1473334	1943	1943	1943	1943	1
721	20250218	091100	1471391	1911	1925	1925	1911	732
722	20250218	091000	68031	1944	1941	1944	1941	13
723	20250218	090900	42774	1944	1944	1944	1944	0
724	20250218	090800	42774	1944	1944	1944	1944	0
725	20250218	090700	42774	1944	1944	1944	1944	0
726	20250218	090600	42774	1944	1944	1944	1944	0
727	20250218	090500	42774	1944	1943	1944	1943	10
728	20250218	090400	23335	1944	1942	1944	1942	6
729	20250218	090300	11674	1944	1944	1944	1944	0
730	20250218	090200	11674	1944	1944	1944	1944	0
731	20250218	090100	11674	1944	1944	1944	1944	1
732	20250218	090000	9730	1946	1946	1946	1946	5