KissMeData/246250/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	210000	30406885	1770	1770	1770	1770	819
3	20250221	205900	30406885	1770	1770	1770	1770	0
4	20250221	205800	30406885	1770	1770	1770	1770	0
5	20250221	205700	30406885	1770	1770	1770	1770	0
6	20250221	205600	30406885	1770	1770	1770	1770	0
7	20250221	205500	30406885	1770	1770	1770	1770	0
8	20250221	205400	30406885	1770	1770	1770	1770	0
9	20250221	205300	30406885	1770	1770	1770	1770	0
10	20250221	205200	30406885	1770	1770	1770	1770	0
11	20250221	205100	30406885	1770	1770	1770	1770	0
12	20250221	205000	30406885	1770	1770	1770	1770	0
13	20250221	204900	30406885	1770	1770	1770	1770	0
14	20250221	204800	30406885	1770	1770	1770	1770	0
15	20250221	204700	30406885	1770	1770	1770	1770	0
16	20250221	204600	30406885	1770	1770	1770	1770	0
17	20250221	204500	30406885	1770	1770	1770	1770	0
18	20250221	204400	30406885	1770	1770	1770	1770	0
19	20250221	204300	30406885	1770	1770	1770	1770	0
20	20250221	204200	30406885	1770	1770	1770	1770	0
21	20250221	204100	30406885	1770	1770	1770	1770	0
22	20250221	204000	30406885	1770	1770	1770	1770	0
23	20250221	203900	30406885	1770	1770	1770	1770	0
24	20250221	203800	30406885	1770	1770	1770	1770	0
25	20250221	203700	30406885	1770	1770	1770	1770	0
26	20250221	203600	30406885	1770	1770	1770	1770	0
27	20250221	203500	30406885	1770	1770	1770	1770	0
28	20250221	203400	30406885	1770	1770	1770	1770	0
29	20250221	203300	30406885	1770	1770	1770	1770	0
30	20250221	203200	30406885	1770	1770	1770	1770	0
31	20250221	203100	30406885	1770	1770	1770	1770	0
32	20250221	203000	30406885	1770	1770	1770	1770	819
33	20250221	202900	30406885	1770	1770	1770	1770	0
34	20250221	202800	30406885	1770	1770	1770	1770	0
35	20250221	202700	30406885	1770	1770	1770	1770	0
36	20250221	202600	30406885	1770	1770	1770	1770	0
37	20250221	202500	30406885	1770	1770	1770	1770	0
38	20250221	202400	30406885	1770	1770	1770	1770	0
39	20250221	202300	30406885	1770	1770	1770	1770	0
40	20250221	202200	30406885	1770	1770	1770	1770	0
41	20250221	202100	30406885	1770	1770	1770	1770	0
42	20250221	202000	30406885	1770	1770	1770	1770	0
43	20250221	201900	30406885	1770	1770	1770	1770	0
44	20250221	201800	30406885	1770	1770	1770	1770	0
45	20250221	201700	30406885	1770	1770	1770	1770	0
46	20250221	201600	30406885	1770	1770	1770	1770	0
47	20250221	201500	30406885	1770	1770	1770	1770	0
48	20250221	201400	30406885	1770	1770	1770	1770	0
49	20250221	201300	30406885	1770	1770	1770	1770	0
50	20250221	201200	30406885	1770	1770	1770	1770	0
51	20250221	201100	30406885	1770	1770	1770	1770	0
52	20250221	201000	30406885	1770	1770	1770	1770	0
53	20250221	200900	30406885	1770	1770	1770	1770	0
54	20250221	200800	30406885	1770	1770	1770	1770	0
55	20250221	200700	30406885	1770	1770	1770	1770	0
56	20250221	200600	30406885	1770	1770	1770	1770	0
57	20250221	200500	30406885	1770	1770	1770	1770	0
58	20250221	200400	30406885	1770	1770	1770	1770	0
59	20250221	200300	30406885	1770	1770	1770	1770	0
60	20250221	200200	30406885	1770	1770	1770	1770	0
61	20250221	200100	30406885	1770	1770	1770	1770	0
62	20250221	200000	30406885	1770	1770	1770	1770	819
63	20250221	195900	30406885	1770	1770	1770	1770	0
64	20250221	195800	30406885	1770	1770	1770	1770	0
65	20250221	195700	30406885	1770	1770	1770	1770	0
66	20250221	195600	30406885	1770	1770	1770	1770	0
67	20250221	195500	30406885	1770	1770	1770	1770	0
68	20250221	195400	30406885	1770	1770	1770	1770	0
69	20250221	195300	30406885	1770	1770	1770	1770	0
70	20250221	195200	30406885	1770	1770	1770	1770	0
71	20250221	195100	30406885	1770	1770	1770	1770	0
72	20250221	195000	30406885	1770	1770	1770	1770	0
73	20250221	194900	30406885	1770	1770	1770	1770	0
74	20250221	194800	30406885	1770	1770	1770	1770	0
75	20250221	194700	30406885	1770	1770	1770	1770	0
76	20250221	194600	30406885	1770	1770	1770	1770	0
77	20250221	194500	30406885	1770	1770	1770	1770	0
78	20250221	194400	30406885	1770	1770	1770	1770	0
79	20250221	194300	30406885	1770	1770	1770	1770	0
80	20250221	194200	30406885	1770	1770	1770	1770	0
81	20250221	194100	30406885	1770	1770	1770	1770	0
82	20250221	194000	30406885	1770	1770	1770	1770	0
83	20250221	193900	30406885	1770	1770	1770	1770	0
84	20250221	193800	30406885	1770	1770	1770	1770	0
85	20250221	193700	30406885	1770	1770	1770	1770	0
86	20250221	193600	30406885	1770	1770	1770	1770	0
87	20250221	193500	30406885	1770	1770	1770	1770	0
88	20250221	193400	30406885	1770	1770	1770	1770	0
89	20250221	193300	30406885	1770	1770	1770	1770	0
90	20250221	193200	30406885	1770	1770	1770	1770	0
91	20250221	193100	30406885	1770	1770	1770	1770	0
92	20250221	193000	30406885	1770	1770	1770	1770	819
93	20250221	192900	30406885	1770	1770	1770	1770	0
94	20250221	192800	30406885	1770	1770	1770	1770	0
95	20250221	192700	30406885	1770	1770	1770	1770	0
96	20250221	192600	30406885	1770	1770	1770	1770	0
97	20250221	192500	30406885	1770	1770	1770	1770	0
98	20250221	192400	30406885	1770	1770	1770	1770	0
99	20250221	192300	30406885	1770	1770	1770	1770	0
100	20250221	192200	30406885	1770	1770	1770	1770	0
101	20250221	192100	30406885	1770	1770	1770	1770	0
102	20250221	192000	30406885	1770	1770	1770	1770	0
103	20250221	191900	30406885	1770	1770	1770	1770	0
104	20250221	191800	30406885	1770	1770	1770	1770	0
105	20250221	191700	30406885	1770	1770	1770	1770	0
106	20250221	191600	30406885	1770	1770	1770	1770	0
107	20250221	191500	30406885	1770	1770	1770	1770	0
108	20250221	191400	30406885	1770	1770	1770	1770	0
109	20250221	191300	30406885	1770	1770	1770	1770	0
110	20250221	191200	30406885	1770	1770	1770	1770	0
111	20250221	191100	30406885	1770	1770	1770	1770	0
112	20250221	191000	30406885	1770	1770	1770	1770	0
113	20250221	190900	30406885	1770	1770	1770	1770	0
114	20250221	190800	30406885	1770	1770	1770	1770	0
115	20250221	190700	30406885	1770	1770	1770	1770	0
116	20250221	190600	30406885	1770	1770	1770	1770	0
117	20250221	190500	30406885	1770	1770	1770	1770	0
118	20250221	190400	30406885	1770	1770	1770	1770	0
119	20250221	190300	30406885	1770	1770	1770	1770	0
120	20250221	190200	30406885	1770	1770	1770	1770	0
121	20250221	190100	30406885	1770	1770	1770	1770	0
122	20250221	190000	30406885	1770	1770	1770	1770	819
123	20250221	185900	30406885	1770	1770	1770	1770	0
124	20250221	185800	30406885	1770	1770	1770	1770	0
125	20250221	185700	30406885	1770	1770	1770	1770	0
126	20250221	185600	30406885	1770	1770	1770	1770	0
127	20250221	185500	30406885	1770	1770	1770	1770	0
128	20250221	185400	30406885	1770	1770	1770	1770	0
129	20250221	185300	30406885	1770	1770	1770	1770	0
130	20250221	185200	30406885	1770	1770	1770	1770	0
131	20250221	185100	30406885	1770	1770	1770	1770	0
132	20250221	185000	30406885	1770	1770	1770	1770	0
133	20250221	184900	30406885	1770	1770	1770	1770	0
134	20250221	184800	30406885	1770	1770	1770	1770	0
135	20250221	184700	30406885	1770	1770	1770	1770	0
136	20250221	184600	30406885	1770	1770	1770	1770	0
137	20250221	184500	30406885	1770	1770	1770	1770	0
138	20250221	184400	30406885	1770	1770	1770	1770	0
139	20250221	184300	30406885	1770	1770	1770	1770	0
140	20250221	184200	30406885	1770	1770	1770	1770	0
141	20250221	184100	30406885	1770	1770	1770	1770	0
142	20250221	184000	30406885	1770	1770	1770	1770	0
143	20250221	183900	30406885	1770	1770	1770	1770	0
144	20250221	183800	30406885	1770	1770	1770	1770	0
145	20250221	183700	30406885	1770	1770	1770	1770	0
146	20250221	183600	30406885	1770	1770	1770	1770	0
147	20250221	183500	30406885	1770	1770	1770	1770	0
148	20250221	183400	30406885	1770	1770	1770	1770	0
149	20250221	183300	30406885	1770	1770	1770	1770	0
150	20250221	183200	30406885	1770	1770	1770	1770	0
151	20250221	183100	30406885	1770	1770	1770	1770	0
152	20250221	183000	30406885	1770	1770	1770	1770	819
153	20250221	182900	30406885	1770	1770	1770	1770	0
154	20250221	182800	30406885	1770	1770	1770	1770	0
155	20250221	182700	30406885	1770	1770	1770	1770	0
156	20250221	182600	30406885	1770	1770	1770	1770	0
157	20250221	182500	30406885	1770	1770	1770	1770	0
158	20250221	182400	30406885	1770	1770	1770	1770	0
159	20250221	182300	30406885	1770	1770	1770	1770	0
160	20250221	182200	30406885	1770	1770	1770	1770	0
161	20250221	182100	30406885	1770	1770	1770	1770	0
162	20250221	182000	30406885	1770	1770	1770	1770	0
163	20250221	181900	30406885	1770	1770	1770	1770	0
164	20250221	181800	30406885	1770	1770	1770	1770	0
165	20250221	181700	30406885	1770	1770	1770	1770	0
166	20250221	181600	30406885	1770	1770	1770	1770	0
167	20250221	181500	30406885	1770	1770	1770	1770	0
168	20250221	181400	30406885	1770	1770	1770	1770	0
169	20250221	181300	30406885	1770	1770	1770	1770	0
170	20250221	181200	30406885	1770	1770	1770	1770	0
171	20250221	181100	30406885	1770	1770	1770	1770	0
172	20250221	181000	30406885	1770	1770	1770	1770	0
173	20250221	180900	30406885	1770	1770	1770	1770	0
174	20250221	180800	30406885	1770	1770	1770	1770	0
175	20250221	180700	30406885	1770	1770	1770	1770	0
176	20250221	180600	30406885	1770	1770	1770	1770	0
177	20250221	180500	30406885	1770	1770	1770	1770	0
178	20250221	180400	30406885	1770	1770	1770	1770	0
179	20250221	180300	30406885	1770	1770	1770	1770	0
180	20250221	180200	30406885	1770	1770	1770	1770	0
181	20250221	180100	30406885	1770	1770	1770	1770	0
182	20250221	180000	30406885	1770	1770	1770	1770	819
183	20250221	175900	30406885	1770	1770	1770	1770	0
184	20250221	175800	30406885	1770	1770	1770	1770	0
185	20250221	175700	30406885	1770	1770	1770	1770	0
186	20250221	175600	30406885	1770	1770	1770	1770	0
187	20250221	175500	30406885	1770	1770	1770	1770	0
188	20250221	175400	30406885	1770	1770	1770	1770	0
189	20250221	175300	30406885	1770	1770	1770	1770	0
190	20250221	175200	30406885	1770	1770	1770	1770	0
191	20250221	175100	30406885	1770	1770	1770	1770	0
192	20250221	175000	30406885	1770	1770	1770	1770	0
193	20250221	174900	30406885	1770	1770	1770	1770	0
194	20250221	174800	30406885	1770	1770	1770	1770	0
195	20250221	174700	30406885	1770	1770	1770	1770	0
196	20250221	174600	30406885	1770	1770	1770	1770	0
197	20250221	174500	30406885	1770	1770	1770	1770	0
198	20250221	174400	30406885	1770	1770	1770	1770	0
199	20250221	174300	30406885	1770	1770	1770	1770	0
200	20250221	174200	30406885	1770	1770	1770	1770	0
201	20250221	174100	30406885	1770	1770	1770	1770	0
202	20250221	174000	30406885	1770	1770	1770	1770	0
203	20250221	173900	30406885	1770	1770	1770	1770	0
204	20250221	173800	30406885	1770	1770	1770	1770	0
205	20250221	173700	30406885	1770	1770	1770	1770	0
206	20250221	173600	30406885	1770	1770	1770	1770	0
207	20250221	173500	30406885	1770	1770	1770	1770	0
208	20250221	173400	30406885	1770	1770	1770	1770	0
209	20250221	173300	30406885	1770	1770	1770	1770	0
210	20250221	173200	30406885	1770	1770	1770	1770	0
211	20250221	173100	30406885	1770	1770	1770	1770	0
212	20250221	173000	30406885	1770	1770	1770	1770	819
213	20250221	172900	30406885	1770	1770	1770	1770	0
214	20250221	172800	30406885	1770	1770	1770	1770	0
215	20250221	172700	30406885	1770	1770	1770	1770	0
216	20250221	172600	30406885	1770	1770	1770	1770	0
217	20250221	172500	30406885	1770	1770	1770	1770	0
218	20250221	172400	30406885	1770	1770	1770	1770	0
219	20250221	172300	30406885	1770	1770	1770	1770	0
220	20250221	172200	30406885	1770	1770	1770	1770	0
221	20250221	172100	30406885	1770	1770	1770	1770	0
222	20250221	172000	30406885	1770	1770	1770	1770	0
223	20250221	171900	30406885	1770	1770	1770	1770	0
224	20250221	171800	30406885	1770	1770	1770	1770	0
225	20250221	171700	30406885	1770	1770	1770	1770	0
226	20250221	171600	30406885	1770	1770	1770	1770	0
227	20250221	171500	30406885	1770	1770	1770	1770	0
228	20250221	171400	30406885	1770	1770	1770	1770	0
229	20250221	171300	30406885	1770	1770	1770	1770	0
230	20250221	171200	30406885	1770	1770	1770	1770	0
231	20250221	171100	30406885	1770	1770	1770	1770	0
232	20250221	171000	30406885	1770	1770	1770	1770	0
233	20250221	170900	30406885	1770	1770	1770	1770	0
234	20250221	170800	30406885	1770	1770	1770	1770	0
235	20250221	170700	30406885	1770	1770	1770	1770	0
236	20250221	170600	30406885	1770	1770	1770	1770	0
237	20250221	170500	30406885	1770	1770	1770	1770	0
238	20250221	170400	30406885	1770	1770	1770	1770	0
239	20250221	170300	30406885	1770	1770	1770	1770	0
240	20250221	170200	30406885	1770	1770	1770	1770	0
241	20250221	170100	30406885	1770	1770	1770	1770	0
242	20250221	170000	30406885	1770	1770	1770	1770	819
243	20250221	165900	30406885	1770	1770	1770	1770	0
244	20250221	165800	30406885	1770	1770	1770	1770	0
245	20250221	165700	30406885	1770	1770	1770	1770	0
246	20250221	165600	30406885	1770	1770	1770	1770	0
247	20250221	165500	30406885	1770	1770	1770	1770	0
248	20250221	165400	30406885	1770	1770	1770	1770	0
249	20250221	165300	30406885	1770	1770	1770	1770	0
250	20250221	165200	30406885	1770	1770	1770	1770	0
251	20250221	165100	30406885	1770	1770	1770	1770	0
252	20250221	165000	30406885	1770	1770	1770	1770	0
253	20250221	164900	30406885	1770	1770	1770	1770	0
254	20250221	164800	30406885	1770	1770	1770	1770	0
255	20250221	164700	30406885	1770	1770	1770	1770	0
256	20250221	164600	30406885	1770	1770	1770	1770	0
257	20250221	164500	30406885	1770	1770	1770	1770	0
258	20250221	164400	30406885	1770	1770	1770	1770	0
259	20250221	164300	30406885	1770	1770	1770	1770	0
260	20250221	164200	30406885	1770	1770	1770	1770	0
261	20250221	164100	30406885	1770	1770	1770	1770	0
262	20250221	164000	30406885	1770	1770	1770	1770	0
263	20250221	163900	30406885	1770	1770	1770	1770	0
264	20250221	163800	30406885	1770	1770	1770	1770	0
265	20250221	163700	30406885	1770	1770	1770	1770	0
266	20250221	163600	30406885	1770	1770	1770	1770	0
267	20250221	163500	30406885	1770	1770	1770	1770	0
268	20250221	163400	30406885	1770	1770	1770	1770	0
269	20250221	163300	30406885	1770	1770	1770	1770	0
270	20250221	163200	30406885	1770	1770	1770	1770	0
271	20250221	163100	30406885	1770	1770	1770	1770	0
272	20250221	163000	30406885	1770	1770	1770	1770	819
273	20250221	162900	30406885	1770	1770	1770	1770	0
274	20250221	162800	30406885	1770	1770	1770	1770	0
275	20250221	162700	30406885	1770	1770	1770	1770	0
276	20250221	162600	30406885	1770	1770	1770	1770	0
277	20250221	162500	30406885	1770	1770	1770	1770	0
278	20250221	162400	30406885	1770	1770	1770	1770	0
279	20250221	162300	30406885	1770	1770	1770	1770	0
280	20250221	162200	30406885	1770	1770	1770	1770	0
281	20250221	162100	30406885	1770	1770	1770	1770	0
282	20250221	162000	30406885	1770	1770	1770	1770	0
283	20250221	161900	30406885	1770	1770	1770	1770	0
284	20250221	161800	30406885	1770	1770	1770	1770	0
285	20250221	161700	30406885	1770	1770	1770	1770	0
286	20250221	161600	30406885	1770	1770	1770	1770	0
287	20250221	161500	30406885	1770	1770	1770	1770	0
288	20250221	161400	30406885	1770	1770	1770	1770	0
289	20250221	161300	30406885	1770	1770	1770	1770	0
290	20250221	161200	30406885	1770	1770	1770	1770	0
291	20250221	161100	30406885	1770	1770	1770	1770	0
292	20250221	161000	30406885	1770	1770	1770	1770	0
293	20250221	160900	30406885	1770	1770	1770	1770	0
294	20250221	160800	30406885	1770	1770	1770	1770	0
295	20250221	160700	30406885	1770	1770	1770	1770	0
296	20250221	160600	30406885	1770	1770	1770	1770	0
297	20250221	160500	30406885	1770	1770	1770	1770	0
298	20250221	160400	30406885	1770	1770	1770	1770	0
299	20250221	160300	30406885	1770	1770	1770	1770	0
300	20250221	160200	30406885	1770	1770	1770	1770	0
301	20250221	160100	30406885	1770	1770	1770	1770	0
302	20250221	160000	30406885	1770	1770	1770	1770	819
303	20250221	155900	30406885	1770	1770	1770	1770	0
304	20250221	155800	30406885	1770	1770	1770	1770	0
305	20250221	155700	30406885	1770	1770	1770	1770	0
306	20250221	155600	30406885	1770	1770	1770	1770	0
307	20250221	155500	30406885	1770	1770	1770	1770	0
308	20250221	155400	30406885	1770	1770	1770	1770	0
309	20250221	155300	30406885	1770	1770	1770	1770	0
310	20250221	155200	30406885	1770	1770	1770	1770	0
311	20250221	155100	30406885	1770	1770	1770	1770	0
312	20250221	155000	30406885	1770	1770	1770	1770	0
313	20250221	154900	30406885	1770	1770	1770	1770	0
314	20250221	154800	30406885	1770	1770	1770	1770	0
315	20250221	154700	30406885	1770	1770	1770	1770	0
316	20250221	154600	30406885	1770	1770	1770	1770	0
317	20250221	154500	30406885	1770	1770	1770	1770	0
318	20250221	154400	30406885	1770	1770	1770	1770	0
319	20250221	154300	30406885	1770	1770	1770	1770	0
320	20250221	154200	30406885	1770	1770	1770	1770	0
321	20250221	154100	30406885	1770	1770	1770	1770	0
322	20250221	154000	30406885	1770	1770	1770	1770	0
323	20250221	153900	30406885	1770	1770	1770	1770	0
324	20250221	153800	30406885	1770	1770	1770	1770	0
325	20250221	153700	30406885	1770	1770	1770	1770	0
326	20250221	153600	30406885	1770	1770	1770	1770	0
327	20250221	153500	30406885	1770	1770	1770	1770	0
328	20250221	153400	30406885	1770	1770	1770	1770	0
329	20250221	153300	30406885	1770	1770	1770	1770	0
330	20250221	153200	30406885	1770	1770	1770	1770	0
331	20250221	153100	30406885	1770	1770	1770	1770	0
332	20250221	153000	30406885	1770	1770	1770	1770	1638
333	20250221	152900	28957255	1777	1777	1777	1777	0
334	20250221	152800	28957255	1777	1777	1777	1777	0
335	20250221	152700	28957255	1777	1777	1777	1777	0
336	20250221	152600	28957255	1777	1777	1777	1777	0
337	20250221	152500	28957255	1777	1777	1777	1777	0
338	20250221	152400	28957255	1777	1777	1777	1777	0
339	20250221	152300	28957255	1777	1777	1777	1777	0
340	20250221	152200	28957255	1777	1777	1777	1777	0
341	20250221	152100	28957255	1777	1777	1777	1777	0
342	20250221	152000	28957255	1777	1777	1777	1777	0
343	20250221	151900	28957255	1777	1777	1777	1777	0
344	20250221	151800	28957255	1777	1777	1777	1777	0
345	20250221	151700	28957255	1777	1777	1777	1776	3
346	20250221	151600	28951925	1776	1776	1776	1776	0
347	20250221	151500	28951925	1776	1776	1776	1776	300
348	20250221	151400	28419125	1775	1775	1775	1775	0
349	20250221	151300	28419125	1775	1775	1775	1775	0
350	20250221	151200	28419125	1775	1775	1775	1775	0
351	20250221	151100	28419125	1775	1775	1775	1775	1
352	20250221	151000	28417350	1778	1778	1778	1778	0
353	20250221	150900	28417350	1778	1778	1778	1778	117
354	20250221	150800	28209324	1778	1778	1778	1778	0
355	20250221	150700	28209324	1778	1778	1778	1778	0
356	20250221	150600	28209324	1778	1778	1778	1778	1
357	20250221	150500	28207546	1770	1770	1770	1770	0
358	20250221	150400	28207546	1770	1770	1770	1770	0
359	20250221	150300	28207546	1770	1770	1770	1770	0
360	20250221	150200	28207546	1770	1774	1774	1770	250
361	20250221	150100	27764630	1774	1774	1774	1774	0
362	20250221	150000	27764630	1774	1774	1774	1774	62
363	20250221	145900	27654642	1775	1775	1775	1775	1
364	20250221	145800	27652867	1776	1776	1776	1776	1
365	20250221	145700	27651091	1776	1777	1777	1776	16
366	20250221	145600	27622669	1778	1778	1778	1778	0
367	20250221	145500	27622669	1778	1778	1778	1778	2
368	20250221	145400	27619113	1778	1778	1778	1778	0
369	20250221	145300	27619113	1778	1778	1778	1778	0
370	20250221	145200	27619113	1778	1778	1778	1778	3
371	20250221	145100	27613779	1778	1778	1778	1778	0
372	20250221	145000	27613779	1778	1778	1778	1778	1
373	20250221	144900	27612001	1778	1775	1778	1775	6
374	20250221	144800	27601345	1775	1775	1775	1775	95
375	20250221	144700	27432720	1775	1775	1775	1775	1
376	20250221	144600	27430945	1775	1775	1775	1775	18
377	20250221	144500	27398995	1775	1775	1775	1775	24
378	20250221	144400	27356395	1770	1773	1773	1770	200
379	20250221	144300	27002162	1774	1774	1774	1774	0
380	20250221	144200	27002162	1774	1774	1774	1774	0
381	20250221	144100	27002162	1774	1774	1774	1774	0
382	20250221	144000	27002162	1774	1774	1774	1774	86
383	20250221	143900	26849598	1774	1773	1774	1772	101
384	20250221	143800	26670595	1774	1774	1774	1774	2
385	20250221	143700	26667047	1771	1771	1771	1771	0
386	20250221	143600	26667047	1771	1771	1771	1771	0
387	20250221	143500	26667047	1771	1771	1771	1771	0
388	20250221	143400	26667047	1771	1771	1771	1771	0
389	20250221	143300	26667047	1771	1771	1771	1771	0
390	20250221	143200	26667047	1771	1771	1771	1771	1
391	20250221	143100	26665276	1775	1775	1775	1775	0
392	20250221	143000	26665276	1775	1775	1775	1775	0
393	20250221	142900	26665276	1775	1775	1775	1775	0
394	20250221	142800	26665276	1775	1775	1775	1775	0
395	20250221	142700	26665276	1775	1775	1775	1775	0
396	20250221	142600	26665276	1775	1775	1775	1775	0
397	20250221	142500	26665276	1775	1775	1775	1775	0
398	20250221	142400	26665276	1775	1775	1775	1775	0
399	20250221	142300	26665276	1775	1775	1775	1775	35
400	20250221	142200	26603151	1770	1770	1770	1770	0
401	20250221	142100	26603151	1770	1770	1770	1770	0
402	20250221	142000	26603151	1770	1771	1771	1770	133
403	20250221	141900	26367696	1774	1774	1774	1774	0
404	20250221	141800	26367696	1774	1774	1774	1774	0
405	20250221	141700	26367696	1774	1774	1774	1774	0
406	20250221	141600	26367696	1774	1774	1774	1774	189
407	20250221	141500	26032410	1770	1770	1770	1770	0
408	20250221	141400	26032410	1770	1770	1770	1770	0
409	20250221	141300	26032410	1770	1770	1770	1770	0
410	20250221	141200	26032410	1770	1770	1770	1770	0
411	20250221	141100	26032410	1770	1770	1770	1770	0
412	20250221	141000	26032410	1770	1770	1770	1770	1
413	20250221	140900	26030640	1774	1774	1774	1774	0
414	20250221	140800	26030640	1774	1774	1774	1774	1
415	20250221	140700	26028866	1770	1770	1770	1770	0
416	20250221	140600	26028866	1770	1770	1770	1770	0
417	20250221	140500	26028866	1770	1770	1770	1770	0
418	20250221	140400	26028866	1770	1770	1770	1770	0
419	20250221	140300	26028866	1770	1774	1774	1770	462
420	20250221	140200	25210491	1775	1774	1775	1774	2
421	20250221	140100	25206942	1775	1775	1775	1775	0
422	20250221	140000	25206942	1775	1775	1775	1775	380
423	20250221	135900	24532442	1775	1775	1775	1775	620
424	20250221	135800	23431942	1775	1775	1775	1775	500
425	20250221	135700	22544442	1775	1775	1775	1775	0
426	20250221	135600	22544442	1775	1775	1775	1775	3
427	20250221	135500	22539117	1775	1775	1775	1775	28
428	20250221	135400	22489417	1775	1775	1775	1775	0
429	20250221	135300	22489417	1775	1775	1775	1775	0
430	20250221	135200	22489417	1775	1775	1775	1775	0
431	20250221	135100	22489417	1775	1775	1775	1775	0
432	20250221	135000	22489417	1775	1775	1775	1775	0
433	20250221	134900	22489417	1775	1775	1775	1775	2
434	20250221	134800	22485867	1776	1776	1776	1776	0
435	20250221	134700	22485867	1776	1776	1776	1776	6
436	20250221	134600	22475211	1778	1778	1778	1778	0
437	20250221	134500	22475211	1778	1778	1778	1778	0
438	20250221	134400	22475211	1778	1778	1778	1778	1
439	20250221	134300	22473433	1778	1778	1778	1778	0
440	20250221	134200	22473433	1778	1778	1778	1778	0
441	20250221	134100	22473433	1778	1778	1778	1778	0
442	20250221	134000	22473433	1778	1778	1778	1778	1
443	20250221	133900	22471655	1778	1777	1778	1777	84
444	20250221	133800	22322383	1777	1777	1777	1777	0
445	20250221	133700	22322383	1777	1777	1777	1777	0
446	20250221	133600	22322383	1777	1777	1777	1777	0
447	20250221	133500	22322383	1777	1777	1777	1777	0
448	20250221	133400	22322383	1777	1777	1777	1777	0
449	20250221	133300	22322383	1777	1777	1777	1777	0
450	20250221	133200	22322383	1777	1777	1777	1777	0
451	20250221	133100	22322383	1777	1777	1777	1777	0
452	20250221	133000	22322383	1777	1777	1777	1777	0
453	20250221	132900	22322383	1777	1777	1777	1777	0
454	20250221	132800	22322383	1777	1777	1777	1777	0
455	20250221	132700	22322383	1777	1777	1777	1777	0
456	20250221	132600	22322383	1777	1777	1777	1777	0
457	20250221	132500	22322383	1777	1777	1777	1777	0
458	20250221	132400	22322383	1777	1777	1777	1777	0
459	20250221	132300	22322383	1777	1777	1777	1777	0
460	20250221	132200	22322383	1777	1777	1777	1777	0
461	20250221	132100	22322383	1777	1777	1777	1777	0
462	20250221	132000	22322383	1777	1777	1777	1777	1
463	20250221	131900	22320606	1773	1773	1773	1773	0
464	20250221	131800	22320606	1773	1773	1773	1773	0
465	20250221	131700	22320606	1773	1773	1773	1773	0
466	20250221	131600	22320606	1773	1773	1773	1773	0
467	20250221	131500	22320606	1773	1773	1773	1773	0
468	20250221	131400	22320606	1773	1773	1773	1773	0
469	20250221	131300	22320606	1773	1773	1773	1773	0
470	20250221	131200	22320606	1773	1773	1773	1773	0
471	20250221	131100	22320606	1773	1773	1773	1773	0
472	20250221	131000	22320606	1773	1773	1773	1773	0
473	20250221	130900	22320606	1773	1774	1774	1773	8
474	20250221	130800	22306415	1774	1774	1774	1774	0
475	20250221	130700	22306415	1774	1774	1774	1774	0
476	20250221	130600	22306415	1774	1774	1774	1774	0
477	20250221	130500	22306415	1774	1774	1774	1774	75
478	20250221	130400	22173365	1774	1774	1774	1774	36
479	20250221	130300	22109501	1775	1775	1775	1775	0
480	20250221	130200	22109501	1775	1775	1775	1775	0
481	20250221	130100	22109501	1775	1775	1775	1775	7
482	20250221	130000	22097076	1774	1774	1774	1774	0
483	20250221	125900	22097076	1774	1774	1774	1774	0
484	20250221	125800	22097076	1774	1774	1774	1774	0
485	20250221	125700	22097076	1774	1774	1774	1774	0
486	20250221	125600	22097076	1774	1774	1774	1774	0
487	20250221	125500	22097076	1774	1774	1774	1774	0
488	20250221	125400	22097076	1774	1774	1774	1774	94
489	20250221	125300	21930320	1774	1774	1774	1774	0
490	20250221	125200	21930320	1774	1774	1774	1774	0
491	20250221	125100	21930320	1774	1774	1774	1774	6
492	20250221	125000	21919676	1772	1772	1772	1772	0
493	20250221	124900	21919676	1772	1772	1772	1772	0
494	20250221	124800	21919676	1772	1772	1772	1772	0
495	20250221	124700	21919676	1772	1772	1772	1772	0
496	20250221	124600	21919676	1772	1772	1772	1772	0
497	20250221	124500	21919676	1772	1772	1772	1772	0
498	20250221	124400	21919676	1772	1772	1772	1772	0
499	20250221	124300	21919676	1772	1772	1772	1772	0
500	20250221	124200	21919676	1772	1772	1772	1772	2
501	20250221	124100	21916132	1772	1772	1772	1772	0
502	20250221	124000	21916132	1772	1772	1772	1772	0
503	20250221	123900	21916132	1772	1772	1772	1772	109
504	20250221	123800	21722984	1772	1775	1775	1772	56
505	20250221	123700	21623671	1776	1776	1776	1776	0
506	20250221	123600	21623671	1776	1776	1776	1776	0
507	20250221	123500	21623671	1776	1776	1776	1776	0
508	20250221	123400	21623671	1776	1776	1776	1776	0
509	20250221	123300	21623671	1776	1776	1776	1776	0
510	20250221	123200	21623671	1776	1776	1776	1776	0
511	20250221	123100	21623671	1776	1777	1777	1776	9
512	20250221	123000	21607680	1777	1777	1777	1777	0
513	20250221	122900	21607680	1777	1777	1777	1777	1
514	20250221	122800	21605903	1777	1775	1777	1775	2
515	20250221	122700	21602351	1775	1775	1775	1775	3
516	20250221	122600	21597026	1775	1775	1775	1775	7
517	20250221	122500	21584601	1775	1775	1775	1775	0
518	20250221	122400	21584601	1775	1775	1775	1775	0
519	20250221	122300	21584601	1775	1775	1775	1775	7
520	20250221	122200	21572176	1775	1774	1775	1774	1005
521	20250221	122100	19788306	1775	1775	1775	1775	0
522	20250221	122000	19788306	1775	1775	1775	1775	1
523	20250221	121900	19786531	1774	1774	1774	1774	10
524	20250221	121800	19768791	1775	1775	1775	1775	17
525	20250221	121700	19738616	1776	1776	1776	1776	11
526	20250221	121600	19719080	1777	1777	1777	1777	10
527	20250221	121500	19701310	1777	1777	1777	1777	0
528	20250221	121400	19701310	1777	1777	1777	1777	0
529	20250221	121300	19701310	1777	1777	1777	1777	0
530	20250221	121200	19701310	1777	1776	1777	1776	8
531	20250221	121100	19687097	1777	1777	1777	1777	0
532	20250221	121000	19687097	1777	1777	1777	1777	0
533	20250221	120900	19687097	1777	1777	1777	1777	2
534	20250221	120800	19683543	1776	1776	1776	1776	0
535	20250221	120700	19683543	1776	1776	1776	1776	0
536	20250221	120600	19683543	1776	1775	1776	1775	513
537	20250221	120500	18772468	1775	1775	1775	1775	0
538	20250221	120400	18772468	1775	1775	1775	1775	0
539	20250221	120300	18772468	1775	1775	1775	1775	0
540	20250221	120200	18772468	1775	1775	1775	1775	0
541	20250221	120100	18772468	1775	1775	1775	1775	0
542	20250221	120000	18772468	1775	1775	1775	1775	0
543	20250221	115900	18772468	1775	1775	1775	1775	0
544	20250221	115800	18772468	1775	1775	1775	1775	0
545	20250221	115700	18772468	1775	1775	1775	1775	0
546	20250221	115600	18772468	1775	1775	1775	1775	0
547	20250221	115500	18772468	1775	1775	1775	1775	0
548	20250221	115400	18772468	1775	1775	1775	1775	0
549	20250221	115300	18772468	1775	1775	1775	1775	6
550	20250221	115200	18761818	1774	1774	1774	1774	0
551	20250221	115100	18761818	1774	1774	1774	1774	0
552	20250221	115000	18761818	1774	1774	1774	1774	0
553	20250221	114900	18761818	1774	1775	1775	1774	18
554	20250221	114800	18729870	1775	1775	1775	1775	0
555	20250221	114700	18729870	1775	1775	1775	1775	0
556	20250221	114600	18729870	1775	1776	1776	1775	7
557	20250221	114500	18717439	1776	1776	1776	1776	0
558	20250221	114400	18717439	1776	1776	1776	1776	0
559	20250221	114300	18717439	1776	1776	1776	1776	0
560	20250221	114200	18717439	1776	1776	1776	1776	0
561	20250221	114100	18717439	1776	1776	1776	1776	7
562	20250221	114000	18705007	1776	1776	1776	1776	0
563	20250221	113900	18705007	1776	1776	1776	1776	0
564	20250221	113800	18705007	1776	1776	1776	1776	0
565	20250221	113700	18705007	1776	1776	1776	1776	1
566	20250221	113600	18703231	1776	1776	1776	1776	0
567	20250221	113500	18703231	1776	1776	1776	1776	0
568	20250221	113400	18703231	1776	1776	1776	1776	0
569	20250221	113300	18703231	1776	1776	1776	1776	0
570	20250221	113200	18703231	1776	1776	1776	1776	0
571	20250221	113100	18703231	1776	1776	1776	1776	0
572	20250221	113000	18703231	1776	1776	1776	1776	0
573	20250221	112900	18703231	1776	1776	1776	1776	0
574	20250221	112800	18703231	1776	1776	1776	1776	0
575	20250221	112700	18703231	1776	1776	1776	1776	0
576	20250221	112600	18703231	1776	1776	1776	1776	0
577	20250221	112500	18703231	1776	1776	1776	1776	0
578	20250221	112400	18703231	1776	1776	1776	1776	0
579	20250221	112300	18703231	1776	1776	1776	1776	0
580	20250221	112200	18703231	1776	1776	1776	1776	0
581	20250221	112100	18703231	1776	1776	1776	1776	1
582	20250221	112000	18701455	1772	1772	1772	1772	4
583	20250221	111900	18694367	1771	1771	1771	1771	0
584	20250221	111800	18694367	1771	1771	1771	1771	0
585	20250221	111700	18694367	1771	1771	1771	1771	0
586	20250221	111600	18694367	1771	1771	1771	1771	0
587	20250221	111500	18694367	1771	1773	1773	1771	40
588	20250221	111400	18623506	1771	1771	1771	1771	0
589	20250221	111300	18623506	1771	1771	1771	1771	0
590	20250221	111200	18623506	1771	1771	1771	1771	0
591	20250221	111100	18623506	1771	1771	1771	1771	0
592	20250221	111000	18623506	1771	1771	1771	1771	0
593	20250221	110900	18623506	1771	1771	1771	1771	0
594	20250221	110800	18623506	1771	1771	1771	1771	0
595	20250221	110700	18623506	1771	1771	1771	1771	0
596	20250221	110600	18623506	1771	1771	1771	1771	0
597	20250221	110500	18623506	1771	1771	1771	1771	0
598	20250221	110400	18623506	1771	1771	1771	1771	79
599	20250221	110300	18483597	1772	1772	1772	1772	0
600	20250221	110200	18483597	1772	1772	1772	1772	7
601	20250221	110100	18471193	1772	1772	1772	1772	0
602	20250221	110000	18471193	1772	1773	1773	1772	26
603	20250221	105900	18425115	1774	1774	1774	1774	0
604	20250221	105800	18425115	1774	1774	1774	1774	0
605	20250221	105700	18425115	1774	1774	1774	1774	0
606	20250221	105600	18425115	1774	1774	1774	1774	0
607	20250221	105500	18425115	1774	1774	1774	1774	6
608	20250221	105400	18414471	1772	1772	1772	1772	0
609	20250221	105300	18414471	1772	1772	1772	1772	0
610	20250221	105200	18414471	1772	1772	1772	1772	0
611	20250221	105100	18414471	1772	1772	1772	1772	0
612	20250221	105000	18414471	1772	1772	1772	1772	0
613	20250221	104900	18414471	1772	1772	1772	1772	0
614	20250221	104800	18414471	1772	1776	1776	1772	29
615	20250221	104700	18363000	1777	1777	1777	1777	0
616	20250221	104600	18363000	1777	1777	1777	1777	0
617	20250221	104500	18363000	1777	1777	1777	1777	0
618	20250221	104400	18363000	1777	1777	1777	1777	0
619	20250221	104300	18363000	1777	1777	1777	1777	0
620	20250221	104200	18363000	1777	1777	1777	1777	0
621	20250221	104100	18363000	1777	1777	1777	1777	8
622	20250221	104000	18348784	1771	1771	1771	1771	0
623	20250221	103900	18348784	1771	1771	1771	1771	0
624	20250221	103800	18348784	1771	1771	1771	1771	0
625	20250221	103700	18348784	1771	1771	1771	1771	0
626	20250221	103600	18348784	1771	1771	1771	1771	0
627	20250221	103500	18348784	1771	1771	1771	1771	0
628	20250221	103400	18348784	1771	1771	1771	1771	87
629	20250221	103300	18194707	1772	1773	1773	1772	56
630	20250221	103200	18095451	1777	1777	1777	1777	0
631	20250221	103100	18095451	1777	1777	1777	1777	0
632	20250221	103000	18095451	1777	1777	1777	1777	5
633	20250221	102900	18086566	1772	1772	1772	1772	0
634	20250221	102800	18086566	1772	1772	1772	1772	0
635	20250221	102700	18086566	1772	1772	1772	1772	0
636	20250221	102600	18086566	1772	1772	1772	1772	0
637	20250221	102500	18086566	1772	1772	1772	1772	0
638	20250221	102400	18086566	1772	1772	1772	1772	0
639	20250221	102300	18086566	1772	1772	1772	1772	56
640	20250221	102200	17987334	1772	1772	1772	1772	0
641	20250221	102100	17987334	1772	1774	1774	1772	27
642	20250221	102000	17939459	1779	1779	1779	1779	0
643	20250221	101900	17939459	1779	1779	1779	1779	0
644	20250221	101800	17939459	1779	1779	1779	1779	0
645	20250221	101700	17939459	1779	1779	1779	1779	0
646	20250221	101600	17939459	1779	1779	1779	1779	1
647	20250221	101500	17937680	1774	1775	1775	1774	29
648	20250221	101400	17886217	1779	1779	1779	1779	4
649	20250221	101300	17879101	1779	1779	1779	1779	1
650	20250221	101200	17877322	1774	1774	1774	1774	0
651	20250221	101100	17877322	1774	1774	1774	1774	0
652	20250221	101000	17877322	1774	1776	1776	1774	295
653	20250221	100900	17353918	1780	1780	1780	1780	0
654	20250221	100800	17353918	1780	1780	1780	1780	3
655	20250221	100700	17348578	1780	1780	1780	1780	0
656	20250221	100600	17348578	1780	1780	1780	1780	0
657	20250221	100500	17348578	1780	1780	1780	1780	100
658	20250221	100400	17170578	1780	1780	1780	1780	0
659	20250221	100300	17170578	1780	1780	1780	1780	0
660	20250221	100200	17170578	1780	1780	1780	1780	0
661	20250221	100100	17170578	1780	1780	1780	1780	0
662	20250221	100000	17170578	1780	1780	1780	1780	0
663	20250221	095900	17170578	1780	1780	1780	1780	0
664	20250221	095800	17170578	1780	1780	1780	1780	0
665	20250221	095700	17170578	1780	1780	1780	1780	0
666	20250221	095600	17170578	1780	1780	1780	1780	60
667	20250221	095500	17063778	1780	1780	1780	1780	0
668	20250221	095400	17063778	1780	1780	1780	1780	0
669	20250221	095300	17063778	1780	1780	1780	1780	15
670	20250221	095200	17037078	1780	1780	1780	1780	0
671	20250221	095100	17037078	1780	1780	1780	1780	0
672	20250221	095000	17037078	1780	1780	1780	1780	0
673	20250221	094900	17037078	1780	1780	1780	1780	0
674	20250221	094800	17037078	1780	1780	1780	1780	2
675	20250221	094700	17033518	1783	1783	1783	1783	8
676	20250221	094600	17019254	1772	1772	1772	1772	20
677	20250221	094500	16983814	1771	1771	1771	1771	0
678	20250221	094400	16983814	1771	1782	1782	1771	111
679	20250221	094300	16786023	1782	1782	1782	1782	0
680	20250221	094200	16786023	1782	1782	1782	1782	0
681	20250221	094100	16786023	1782	1782	1782	1782	191
682	20250221	094000	16445661	1795	1795	1795	1795	0
683	20250221	093900	16445661	1795	1794	1795	1794	897
684	20250221	093800	14836441	1794	1782	1794	1782	234
685	20250221	093700	14418135	1785	1782	1786	1782	209
686	20250221	093600	14045202	1780	1779	1782	1779	506
687	20250221	093500	13144487	1774	1774	1774	1774	0
688	20250221	093400	13144487	1774	1774	1774	1774	100
689	20250221	093300	12967087	1774	1770	1774	1770	800
690	20250221	093200	11548535	1770	1770	1770	1770	0
691	20250221	093100	11548535	1770	1770	1770	1770	0
692	20250221	093000	11548535	1770	1770	1770	1770	0
693	20250221	092900	11548535	1770	1770	1770	1770	0
694	20250221	092800	11548535	1770	1770	1770	1770	0
695	20250221	092700	11548535	1770	1770	1770	1770	0
696	20250221	092600	11548535	1770	1770	1770	1770	0
697	20250221	092500	11548535	1770	1770	1770	1770	0
698	20250221	092400	11548535	1770	1770	1770	1770	0
699	20250221	092300	11548535	1770	1770	1770	1770	0
700	20250221	092200	11548535	1770	1770	1770	1770	0
701	20250221	092100	11548535	1770	1770	1770	1770	0
702	20250221	092000	11548535	1770	1770	1770	1770	17
703	20250221	091900	11518445	1770	1770	1770	1770	0
704	20250221	091800	11518445	1770	1770	1770	1770	0
705	20250221	091700	11518445	1770	1770	1770	1770	0
706	20250221	091600	11518445	1770	1770	1770	1770	0
707	20250221	091500	11518445	1770	1770	1770	1770	68
708	20250221	091400	11398085	1770	1760	1770	1760	1115
709	20250221	091300	9435175	1755	1755	1755	1755	0
710	20250221	091200	9435175	1755	1755	1755	1755	0
711	20250221	091100	9435175	1755	1760	1760	1755	1455
712	20250221	091000	6880722	1760	1760	1760	1760	210
713	20250221	090900	6511122	1760	1760	1760	1760	20
714	20250221	090800	6475922	1760	1760	1760	1760	281
715	20250221	090700	5981362	1770	1770	1770	1770	0
716	20250221	090600	5981362	1770	1770	1770	1770	2
717	20250221	090500	5977822	1770	1770	1770	1770	169
718	20250221	090400	5678692	1774	1774	1774	1774	0
719	20250221	090300	5678692	1774	1774	1774	1774	1
720	20250221	090200	5676918	1750	1764	1764	1750	2392
721	20250221	090100	1475968	1774	1774	1774	1774	0
722	20250221	090000	1475968	1774	1774	1774	1774	832