KissMeData/017180/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	190400	109921281	1672	1672	1672	1672	1568
3	20250220	190300	109921281	1672	1672	1672	1672	0
4	20250220	190200	109921281	1672	1672	1672	1672	0
5	20250220	190100	109921281	1672	1672	1672	1672	0
6	20250220	190000	109921281	1672	1672	1672	1672	0
7	20250220	185900	109921281	1672	1672	1672	1672	0
8	20250220	185800	109921281	1672	1672	1672	1672	0
9	20250220	185700	109921281	1672	1672	1672	1672	0
10	20250220	185600	109921281	1672	1672	1672	1672	0
11	20250220	185500	109921281	1672	1672	1672	1672	0
12	20250220	185400	109921281	1672	1672	1672	1672	0
13	20250220	185300	109921281	1672	1672	1672	1672	0
14	20250220	185200	109921281	1672	1672	1672	1672	0
15	20250220	185100	109921281	1672	1672	1672	1672	0
16	20250220	185000	109921281	1672	1672	1672	1672	0
17	20250220	184900	109921281	1672	1672	1672	1672	0
18	20250220	184800	109921281	1672	1672	1672	1672	0
19	20250220	184700	109921281	1672	1672	1672	1672	0
20	20250220	184600	109921281	1672	1672	1672	1672	0
21	20250220	184500	109921281	1672	1672	1672	1672	0
22	20250220	184400	109921281	1672	1672	1672	1672	0
23	20250220	184300	109921281	1672	1672	1672	1672	0
24	20250220	184200	109921281	1672	1672	1672	1672	0
25	20250220	184100	109921281	1672	1672	1672	1672	0
26	20250220	184000	109921281	1672	1672	1672	1672	0
27	20250220	183900	109921281	1672	1672	1672	1672	0
28	20250220	183800	109921281	1672	1672	1672	1672	0
29	20250220	183700	109921281	1672	1672	1672	1672	0
30	20250220	183600	109921281	1672	1672	1672	1672	0
31	20250220	183500	109921281	1672	1672	1672	1672	0
32	20250220	183400	109921281	1672	1672	1672	1672	1568
33	20250220	183300	109921281	1672	1672	1672	1672	0
34	20250220	183200	109921281	1672	1672	1672	1672	0
35	20250220	183100	109921281	1672	1672	1672	1672	0
36	20250220	183000	109921281	1672	1672	1672	1672	0
37	20250220	182900	109921281	1672	1672	1672	1672	0
38	20250220	182800	109921281	1672	1672	1672	1672	0
39	20250220	182700	109921281	1672	1672	1672	1672	0
40	20250220	182600	109921281	1672	1672	1672	1672	0
41	20250220	182500	109921281	1672	1672	1672	1672	0
42	20250220	182400	109921281	1672	1672	1672	1672	0
43	20250220	182300	109921281	1672	1672	1672	1672	0
44	20250220	182200	109921281	1672	1672	1672	1672	0
45	20250220	182100	109921281	1672	1672	1672	1672	0
46	20250220	182000	109921281	1672	1672	1672	1672	0
47	20250220	181900	109921281	1672	1672	1672	1672	0
48	20250220	181800	109921281	1672	1672	1672	1672	0
49	20250220	181700	109921281	1672	1672	1672	1672	0
50	20250220	181600	109921281	1672	1672	1672	1672	0
51	20250220	181500	109921281	1672	1672	1672	1672	0
52	20250220	181400	109921281	1672	1672	1672	1672	0
53	20250220	181300	109921281	1672	1672	1672	1672	0
54	20250220	181200	109921281	1672	1672	1672	1672	0
55	20250220	181100	109921281	1672	1672	1672	1672	0
56	20250220	181000	109921281	1672	1672	1672	1672	0
57	20250220	180900	109921281	1672	1672	1672	1672	0
58	20250220	180800	109921281	1672	1672	1672	1672	0
59	20250220	180700	109921281	1672	1672	1672	1672	0
60	20250220	180600	109921281	1672	1672	1672	1672	0
61	20250220	180500	109921281	1672	1672	1672	1672	0
62	20250220	180400	109921281	1672	1672	1672	1672	1568
63	20250220	180300	109921281	1672	1672	1672	1672	0
64	20250220	180200	109921281	1672	1672	1672	1672	0
65	20250220	180100	109921281	1672	1672	1672	1672	0
66	20250220	180000	109921281	1672	1672	1672	1672	0
67	20250220	175900	109921281	1672	1672	1672	1672	0
68	20250220	175800	109921281	1672	1672	1672	1672	0
69	20250220	175700	109921281	1672	1672	1672	1672	0
70	20250220	175600	109921281	1672	1672	1672	1672	0
71	20250220	175500	109921281	1672	1672	1672	1672	0
72	20250220	175400	109921281	1672	1672	1672	1672	0
73	20250220	175300	109921281	1672	1672	1672	1672	0
74	20250220	175200	109921281	1672	1672	1672	1672	0
75	20250220	175100	109921281	1672	1672	1672	1672	0
76	20250220	175000	109921281	1672	1672	1672	1672	0
77	20250220	174900	109921281	1672	1672	1672	1672	0
78	20250220	174800	109921281	1672	1672	1672	1672	0
79	20250220	174700	109921281	1672	1672	1672	1672	0
80	20250220	174600	109921281	1672	1672	1672	1672	0
81	20250220	174500	109921281	1672	1672	1672	1672	0
82	20250220	174400	109921281	1672	1672	1672	1672	0
83	20250220	174300	109921281	1672	1672	1672	1672	0
84	20250220	174200	109921281	1672	1672	1672	1672	0
85	20250220	174100	109921281	1672	1672	1672	1672	0
86	20250220	174000	109921281	1672	1672	1672	1672	0
87	20250220	173900	109921281	1672	1672	1672	1672	0
88	20250220	173800	109921281	1672	1672	1672	1672	0
89	20250220	173700	109921281	1672	1672	1672	1672	0
90	20250220	173600	109921281	1672	1672	1672	1672	0
91	20250220	173500	109921281	1672	1672	1672	1672	0
92	20250220	173400	109921281	1672	1672	1672	1672	1568
93	20250220	173300	109921281	1672	1672	1672	1672	0
94	20250220	173200	109921281	1672	1672	1672	1672	0
95	20250220	173100	109921281	1672	1672	1672	1672	0
96	20250220	173000	109921281	1672	1672	1672	1672	0
97	20250220	172900	109921281	1672	1672	1672	1672	0
98	20250220	172800	109921281	1672	1672	1672	1672	0
99	20250220	172700	109921281	1672	1672	1672	1672	0
100	20250220	172600	109921281	1672	1672	1672	1672	0
101	20250220	172500	109921281	1672	1672	1672	1672	0
102	20250220	172400	109921281	1672	1672	1672	1672	0
103	20250220	172300	109921281	1672	1672	1672	1672	0
104	20250220	172200	109921281	1672	1672	1672	1672	0
105	20250220	172100	109921281	1672	1672	1672	1672	0
106	20250220	172000	109921281	1672	1672	1672	1672	0
107	20250220	171900	109921281	1672	1672	1672	1672	0
108	20250220	171800	109921281	1672	1672	1672	1672	0
109	20250220	171700	109921281	1672	1672	1672	1672	0
110	20250220	171600	109921281	1672	1672	1672	1672	0
111	20250220	171500	109921281	1672	1672	1672	1672	0
112	20250220	171400	109921281	1672	1672	1672	1672	0
113	20250220	171300	109921281	1672	1672	1672	1672	0
114	20250220	171200	109921281	1672	1672	1672	1672	0
115	20250220	171100	109921281	1672	1672	1672	1672	0
116	20250220	171000	109921281	1672	1672	1672	1672	0
117	20250220	170900	109921281	1672	1672	1672	1672	0
118	20250220	170800	109921281	1672	1672	1672	1672	0
119	20250220	170700	109921281	1672	1672	1672	1672	0
120	20250220	170600	109921281	1672	1672	1672	1672	0
121	20250220	170500	109921281	1672	1672	1672	1672	0
122	20250220	170400	109921281	1672	1672	1672	1672	1568
123	20250220	170300	109921281	1672	1672	1672	1672	0
124	20250220	170200	109921281	1672	1672	1672	1672	0
125	20250220	170100	109921281	1672	1672	1672	1672	0
126	20250220	170000	109921281	1672	1672	1672	1672	0
127	20250220	165900	109921281	1672	1672	1672	1672	0
128	20250220	165800	109921281	1672	1672	1672	1672	0
129	20250220	165700	109921281	1672	1672	1672	1672	0
130	20250220	165600	109921281	1672	1672	1672	1672	0
131	20250220	165500	109921281	1672	1672	1672	1672	0
132	20250220	165400	109921281	1672	1672	1672	1672	0
133	20250220	165300	109921281	1672	1672	1672	1672	0
134	20250220	165200	109921281	1672	1672	1672	1672	0
135	20250220	165100	109921281	1672	1672	1672	1672	0
136	20250220	165000	109921281	1672	1672	1672	1672	0
137	20250220	164900	109921281	1672	1672	1672	1672	0
138	20250220	164800	109921281	1672	1672	1672	1672	0
139	20250220	164700	109921281	1672	1672	1672	1672	0
140	20250220	164600	109921281	1672	1672	1672	1672	0
141	20250220	164500	109921281	1672	1672	1672	1672	0
142	20250220	164400	109921281	1672	1672	1672	1672	0
143	20250220	164300	109921281	1672	1672	1672	1672	0
144	20250220	164200	109921281	1672	1672	1672	1672	0
145	20250220	164100	109921281	1672	1672	1672	1672	0
146	20250220	164000	109921281	1672	1672	1672	1672	0
147	20250220	163900	109921281	1672	1672	1672	1672	0
148	20250220	163800	109921281	1672	1672	1672	1672	0
149	20250220	163700	109921281	1672	1672	1672	1672	0
150	20250220	163600	109921281	1672	1672	1672	1672	0
151	20250220	163500	109921281	1672	1672	1672	1672	0
152	20250220	163400	109921281	1672	1672	1672	1672	1568
153	20250220	163300	109921281	1672	1672	1672	1672	0
154	20250220	163200	109921281	1672	1672	1672	1672	0
155	20250220	163100	109921281	1672	1672	1672	1672	0
156	20250220	163000	109921281	1672	1672	1672	1672	0
157	20250220	162900	109921281	1672	1672	1672	1672	0
158	20250220	162800	109921281	1672	1672	1672	1672	0
159	20250220	162700	109921281	1672	1672	1672	1672	0
160	20250220	162600	109921281	1672	1672	1672	1672	0
161	20250220	162500	109921281	1672	1672	1672	1672	0
162	20250220	162400	109921281	1672	1672	1672	1672	0
163	20250220	162300	109921281	1672	1672	1672	1672	0
164	20250220	162200	109921281	1672	1672	1672	1672	0
165	20250220	162100	109921281	1672	1672	1672	1672	0
166	20250220	162000	109921281	1672	1672	1672	1672	0
167	20250220	161900	109921281	1672	1672	1672	1672	0
168	20250220	161800	109921281	1672	1672	1672	1672	0
169	20250220	161700	109921281	1672	1672	1672	1672	0
170	20250220	161600	109921281	1672	1672	1672	1672	0
171	20250220	161500	109921281	1672	1672	1672	1672	0
172	20250220	161400	109921281	1672	1672	1672	1672	0
173	20250220	161300	109921281	1672	1672	1672	1672	0
174	20250220	161200	109921281	1672	1672	1672	1672	0
175	20250220	161100	109921281	1672	1672	1672	1672	0
176	20250220	161000	109921281	1672	1672	1672	1672	0
177	20250220	160900	109921281	1672	1672	1672	1672	0
178	20250220	160800	109921281	1672	1672	1672	1672	0
179	20250220	160700	109921281	1672	1672	1672	1672	0
180	20250220	160600	109921281	1672	1672	1672	1672	0
181	20250220	160500	109921281	1672	1672	1672	1672	0
182	20250220	160400	109921281	1672	1672	1672	1672	1568
183	20250220	160300	109921281	1672	1672	1672	1672	0
184	20250220	160200	109921281	1672	1672	1672	1672	0
185	20250220	160100	109921281	1672	1672	1672	1672	0
186	20250220	160000	109921281	1672	1672	1672	1672	0
187	20250220	155900	109921281	1672	1672	1672	1672	0
188	20250220	155800	109921281	1672	1672	1672	1672	0
189	20250220	155700	109921281	1672	1672	1672	1672	0
190	20250220	155600	109921281	1672	1672	1672	1672	0
191	20250220	155500	109921281	1672	1672	1672	1672	0
192	20250220	155400	109921281	1672	1672	1672	1672	0
193	20250220	155300	109921281	1672	1672	1672	1672	0
194	20250220	155200	109921281	1672	1672	1672	1672	0
195	20250220	155100	109921281	1672	1672	1672	1672	0
196	20250220	155000	109921281	1672	1672	1672	1672	0
197	20250220	154900	109921281	1672	1672	1672	1672	0
198	20250220	154800	109921281	1672	1672	1672	1672	0
199	20250220	154700	109921281	1672	1672	1672	1672	0
200	20250220	154600	109921281	1672	1672	1672	1672	0
201	20250220	154500	109921281	1672	1672	1672	1672	0
202	20250220	154400	109921281	1672	1672	1672	1672	0
203	20250220	154300	109921281	1672	1672	1672	1672	0
204	20250220	154200	109921281	1672	1672	1672	1672	0
205	20250220	154100	109921281	1672	1672	1672	1672	0
206	20250220	154000	109921281	1672	1672	1672	1672	0
207	20250220	153900	109921281	1672	1672	1672	1672	0
208	20250220	153800	109921281	1672	1672	1672	1672	0
209	20250220	153700	109921281	1672	1672	1672	1672	0
210	20250220	153600	109921281	1672	1672	1672	1672	0
211	20250220	153500	109921281	1672	1672	1672	1672	0
212	20250220	153400	109921281	1672	1672	1672	1672	1568
213	20250220	153300	109921281	1672	1672	1672	1672	0
214	20250220	153200	109921281	1672	1672	1672	1672	0
215	20250220	153100	109921281	1672	1672	1672	1672	0
216	20250220	153000	109921281	1672	1672	1672	1672	1568
217	20250220	152900	107299585	1674	1674	1674	1674	0
218	20250220	152800	107299585	1674	1674	1674	1674	0
219	20250220	152700	107299585	1674	1674	1674	1674	0
220	20250220	152600	107299585	1674	1674	1674	1674	0
221	20250220	152500	107299585	1674	1674	1674	1674	0
222	20250220	152400	107299585	1674	1674	1674	1674	0
223	20250220	152300	107299585	1674	1674	1674	1674	0
224	20250220	152200	107299585	1674	1674	1674	1674	0
225	20250220	152100	107299585	1674	1674	1674	1674	0
226	20250220	152000	107299585	1674	1674	1674	1674	0
227	20250220	151900	107299585	1674	1674	1674	1674	0
228	20250220	151800	107299585	1674	1674	1674	1674	0
229	20250220	151700	107299585	1674	1674	1674	1674	0
230	20250220	151600	107299585	1674	1674	1674	1674	0
231	20250220	151500	107299585	1674	1674	1674	1674	0
232	20250220	151400	107299585	1674	1674	1674	1674	0
233	20250220	151300	107299585	1674	1674	1674	1674	0
234	20250220	151200	107299585	1674	1674	1674	1674	30
235	20250220	151100	107249365	1674	1673	1674	1673	153
236	20250220	151000	106993366	1673	1673	1673	1673	0
237	20250220	150900	106993366	1673	1673	1673	1673	0
238	20250220	150800	106993366	1673	1673	1673	1673	76
239	20250220	150700	106866218	1673	1673	1673	1673	0
240	20250220	150600	106866218	1673	1673	1673	1673	20
241	20250220	150500	106832758	1673	1673	1673	1673	64
242	20250220	150400	106725686	1674	1674	1674	1674	0
243	20250220	150300	106725686	1674	1674	1674	1674	0
244	20250220	150200	106725686	1674	1674	1674	1674	0
245	20250220	150100	106725686	1674	1674	1674	1674	0
246	20250220	150000	106725686	1674	1674	1674	1674	0
247	20250220	145900	106725686	1674	1674	1674	1674	0
248	20250220	145800	106725686	1674	1674	1674	1674	0
249	20250220	145700	106725686	1674	1674	1674	1674	0
250	20250220	145600	106725686	1674	1674	1674	1674	0
251	20250220	145500	106725686	1674	1674	1674	1674	0
252	20250220	145400	106725686	1674	1674	1674	1674	23
253	20250220	145300	106687184	1672	1672	1672	1672	0
254	20250220	145200	106687184	1672	1672	1672	1672	0
255	20250220	145100	106687184	1672	1672	1672	1672	0
256	20250220	145000	106687184	1672	1673	1673	1672	430
257	20250220	144900	105968221	1673	1673	1673	1673	0
258	20250220	144800	105968221	1673	1673	1673	1673	0
259	20250220	144700	105968221	1673	1673	1673	1673	3
260	20250220	144600	105963202	1672	1672	1672	1672	1044
261	20250220	144500	104217634	1672	1673	1673	1672	117
262	20250220	144400	104021979	1674	1674	1674	1674	0
263	20250220	144300	104021979	1674	1674	1674	1674	1
264	20250220	144200	104020305	1673	1673	1673	1673	0
265	20250220	144100	104020305	1673	1673	1673	1673	57
266	20250220	144000	103924944	1673	1673	1673	1673	0
267	20250220	143900	103924944	1673	1673	1673	1673	0
268	20250220	143800	103924944	1673	1673	1673	1673	0
269	20250220	143700	103924944	1673	1673	1673	1673	0
270	20250220	143600	103924944	1673	1673	1673	1673	0
271	20250220	143500	103924944	1673	1673	1673	1673	0
272	20250220	143400	103924944	1673	1673	1673	1673	0
273	20250220	143300	103924944	1673	1673	1673	1673	0
274	20250220	143200	103924944	1673	1673	1673	1673	11
275	20250220	143100	103906541	1675	1675	1675	1675	0
276	20250220	143000	103906541	1675	1675	1675	1675	30
277	20250220	142900	103856291	1675	1675	1675	1675	0
278	20250220	142800	103856291	1675	1675	1675	1675	0
279	20250220	142700	103856291	1675	1675	1675	1675	0
280	20250220	142600	103856291	1675	1675	1675	1675	0
281	20250220	142500	103856291	1675	1675	1675	1675	0
282	20250220	142400	103856291	1675	1675	1675	1675	0
283	20250220	142300	103856291	1675	1675	1675	1675	0
284	20250220	142200	103856291	1675	1675	1675	1675	0
285	20250220	142100	103856291	1675	1675	1675	1675	0
286	20250220	142000	103856291	1675	1675	1675	1675	0
287	20250220	141900	103856291	1675	1675	1675	1675	50
288	20250220	141800	103772541	1675	1675	1675	1675	0
289	20250220	141700	103772541	1675	1675	1675	1675	0
290	20250220	141600	103772541	1675	1675	1675	1675	684
291	20250220	141500	102626841	1675	1675	1675	1675	0
292	20250220	141400	102626841	1675	1675	1675	1675	0
293	20250220	141300	102626841	1675	1675	1675	1675	0
294	20250220	141200	102626841	1675	1675	1675	1675	0
295	20250220	141100	102626841	1675	1675	1675	1675	1
296	20250220	141000	102625166	1673	1673	1673	1673	500
297	20250220	140900	101788666	1673	1673	1673	1673	10
298	20250220	140800	101771936	1673	1673	1673	1673	1
299	20250220	140700	101770263	1672	1672	1672	1672	0
300	20250220	140600	101770263	1672	1672	1672	1672	0
301	20250220	140500	101770263	1672	1672	1672	1672	0
302	20250220	140400	101770263	1672	1672	1672	1672	0
303	20250220	140300	101770263	1672	1672	1672	1672	0
304	20250220	140200	101770263	1672	1672	1672	1672	0
305	20250220	140100	101770263	1672	1672	1672	1672	26
306	20250220	140000	101726791	1673	1673	1673	1673	8
307	20250220	135900	101713407	1673	1673	1673	1673	21
308	20250220	135800	101678274	1674	1674	1674	1674	0
309	20250220	135700	101678274	1674	1674	1674	1674	0
310	20250220	135600	101678274	1674	1674	1674	1674	0
311	20250220	135500	101678274	1674	1674	1674	1674	0
312	20250220	135400	101678274	1674	1674	1674	1674	0
313	20250220	135300	101678274	1674	1674	1674	1674	27
314	20250220	135200	101633076	1675	1675	1675	1675	0
315	20250220	135100	101633076	1675	1675	1675	1675	0
316	20250220	135000	101633076	1675	1675	1675	1675	0
317	20250220	134900	101633076	1675	1675	1675	1675	0
318	20250220	134800	101633076	1675	1675	1675	1675	0
319	20250220	134700	101633076	1675	1675	1675	1675	0
320	20250220	134600	101633076	1675	1675	1675	1675	0
321	20250220	134500	101633076	1675	1675	1675	1675	0
322	20250220	134400	101633076	1675	1675	1675	1675	0
323	20250220	134300	101633076	1675	1675	1675	1675	0
324	20250220	134200	101633076	1675	1675	1675	1675	1
325	20250220	134100	101631401	1675	1675	1675	1675	0
326	20250220	134000	101631401	1675	1675	1675	1675	27
327	20250220	133900	101586176	1675	1675	1675	1675	0
328	20250220	133800	101586176	1675	1675	1675	1675	0
329	20250220	133700	101586176	1675	1675	1675	1675	0
330	20250220	133600	101586176	1675	1675	1675	1675	0
331	20250220	133500	101586176	1675	1675	1675	1675	51
332	20250220	133400	101500751	1675	1675	1675	1675	0
333	20250220	133300	101500751	1675	1675	1675	1675	0
334	20250220	133200	101500751	1675	1675	1675	1675	2
335	20250220	133100	101497401	1676	1676	1676	1676	1
336	20250220	133000	101495725	1676	1676	1676	1676	0
337	20250220	132900	101495725	1676	1676	1676	1676	0
338	20250220	132800	101495725	1676	1676	1676	1676	0
339	20250220	132700	101495725	1676	1676	1676	1676	10
340	20250220	132600	101478965	1676	1676	1676	1676	0
341	20250220	132500	101478965	1676	1676	1676	1676	1
342	20250220	132400	101477289	1671	1671	1671	1671	0
343	20250220	132300	101477289	1671	1671	1671	1671	0
344	20250220	132200	101477289	1671	1671	1671	1671	0
345	20250220	132100	101477289	1671	1671	1671	1671	0
346	20250220	132000	101477289	1671	1671	1671	1671	4
347	20250220	131900	101470605	1676	1676	1676	1676	0
348	20250220	131800	101470605	1676	1676	1676	1676	0
349	20250220	131700	101470605	1676	1676	1676	1676	30
350	20250220	131600	101420325	1676	1676	1676	1676	0
351	20250220	131500	101420325	1676	1676	1676	1676	0
352	20250220	131400	101420325	1676	1676	1676	1676	0
353	20250220	131300	101420325	1676	1676	1676	1676	0
354	20250220	131200	101420325	1676	1676	1676	1676	0
355	20250220	131100	101420325	1676	1676	1676	1676	10
356	20250220	131000	101403565	1677	1677	1677	1677	2
357	20250220	130900	101400211	1670	1670	1670	1670	1
358	20250220	130800	101398541	1670	1671	1671	1670	9230
359	20250220	130700	85984131	1678	1678	1678	1678	0
360	20250220	130600	85984131	1678	1678	1678	1678	0
361	20250220	130500	85984131	1678	1673	1678	1670	10711
362	20250220	130400	68095687	1678	1678	1678	1678	0
363	20250220	130300	68095687	1678	1678	1678	1678	0
364	20250220	130200	68095687	1678	1678	1678	1678	0
365	20250220	130100	68095687	1678	1678	1678	1678	0
366	20250220	130000	68095687	1678	1678	1678	1678	2
367	20250220	125900	68092331	1678	1678	1678	1678	0
368	20250220	125800	68092331	1678	1678	1678	1678	3
369	20250220	125700	68087297	1678	1678	1678	1678	1
370	20250220	125600	68085619	1678	1678	1678	1678	0
371	20250220	125500	68085619	1678	1678	1678	1678	1
372	20250220	125400	68083941	1678	1678	1678	1678	0
373	20250220	125300	68083941	1678	1678	1678	1678	0
374	20250220	125200	68083941	1678	1678	1678	1678	0
375	20250220	125100	68083941	1678	1678	1678	1678	0
376	20250220	125000	68083941	1678	1678	1678	1678	75
377	20250220	124900	67958091	1678	1678	1678	1678	0
378	20250220	124800	67958091	1678	1678	1678	1678	0
379	20250220	124700	67958091	1678	1678	1678	1678	0
380	20250220	124600	67958091	1678	1678	1678	1678	0
381	20250220	124500	67958091	1678	1678	1678	1678	93
382	20250220	124400	67802037	1678	1678	1678	1678	7
383	20250220	124300	67790291	1679	1679	1679	1679	0
384	20250220	124200	67790291	1679	1679	1679	1679	0
385	20250220	124100	67790291	1679	1679	1679	1679	0
386	20250220	124000	67790291	1679	1679	1679	1679	2
387	20250220	123900	67786933	1671	1671	1671	1671	0
388	20250220	123800	67786933	1671	1671	1671	1671	0
389	20250220	123700	67786933	1671	1671	1671	1671	0
390	20250220	123600	67786933	1671	1671	1671	1671	70
391	20250220	123500	67669963	1671	1671	1671	1671	0
392	20250220	123400	67669963	1671	1671	1671	1671	0
393	20250220	123300	67669963	1671	1671	1671	1671	0
394	20250220	123200	67669963	1671	1671	1671	1671	0
395	20250220	123100	67669963	1671	1671	1671	1671	0
396	20250220	123000	67669963	1671	1671	1671	1671	188
397	20250220	122900	67355815	1680	1680	1680	1680	0
398	20250220	122800	67355815	1680	1680	1680	1680	0
399	20250220	122700	67355815	1680	1678	1680	1678	5903
400	20250220	122600	57446477	1679	1679	1679	1679	0
401	20250220	122500	57446477	1679	1679	1679	1679	0
402	20250220	122400	57446477	1679	1679	1679	1679	0
403	20250220	122300	57446477	1679	1679	1679	1679	0
404	20250220	122200	57446477	1679	1679	1679	1679	0
405	20250220	122100	57446477	1679	1679	1679	1679	0
406	20250220	122000	57446477	1679	1679	1679	1679	0
407	20250220	121900	57446477	1679	1679	1679	1679	0
408	20250220	121800	57446477	1679	1679	1679	1679	0
409	20250220	121700	57446477	1679	1679	1679	1679	0
410	20250220	121600	57446477	1679	1679	1679	1679	0
411	20250220	121500	57446477	1679	1671	1679	1671	377
412	20250220	121400	56816494	1679	1679	1679	1679	0
413	20250220	121300	56816494	1679	1679	1679	1679	0
414	20250220	121200	56816494	1679	1679	1679	1679	500
415	20250220	121100	55976994	1679	1679	1679	1679	0
416	20250220	121000	55976994	1679	1679	1679	1679	0
417	20250220	120900	55976994	1679	1679	1679	1679	0
418	20250220	120800	55976994	1679	1679	1679	1679	0
419	20250220	120700	55976994	1679	1679	1679	1679	0
420	20250220	120600	55976994	1679	1679	1679	1679	0
421	20250220	120500	55976994	1679	1679	1679	1679	0
422	20250220	120400	55976994	1679	1679	1679	1679	0
423	20250220	120300	55976994	1679	1679	1679	1679	0
424	20250220	120200	55976994	1679	1679	1679	1679	0
425	20250220	120100	55976994	1679	1679	1679	1679	0
426	20250220	120000	55976994	1679	1671	1679	1671	551
427	20250220	115900	55056265	1680	1680	1680	1680	0
428	20250220	115800	55056265	1680	1680	1680	1680	0
429	20250220	115700	55056265	1680	1680	1680	1680	0
430	20250220	115600	55056265	1680	1680	1680	1680	0
431	20250220	115500	55056265	1680	1680	1680	1680	0
432	20250220	115400	55056265	1680	1680	1680	1680	0
433	20250220	115300	55056265	1680	1680	1680	1680	0
434	20250220	115200	55056265	1680	1680	1680	1680	2
435	20250220	115100	55052905	1677	1677	1677	1677	300
436	20250220	115000	54549805	1677	1677	1677	1677	20
437	20250220	114900	54516265	1677	1676	1677	1676	2
438	20250220	114800	54512912	1675	1675	1675	1675	0
439	20250220	114700	54512912	1675	1675	1675	1675	544
440	20250220	114600	53601712	1675	1675	1675	1675	1
441	20250220	114500	53600037	1672	1672	1672	1672	1
442	20250220	114400	53598365	1675	1675	1675	1675	0
443	20250220	114300	53598365	1675	1675	1675	1675	0
444	20250220	114200	53598365	1675	1675	1675	1675	0
445	20250220	114100	53598365	1675	1675	1675	1675	0
446	20250220	114000	53598365	1675	1675	1675	1675	0
447	20250220	113900	53598365	1675	1675	1675	1675	0
448	20250220	113800	53598365	1675	1675	1675	1675	200
449	20250220	113700	53263365	1675	1675	1675	1675	0
450	20250220	113600	53263365	1675	1675	1675	1675	0
451	20250220	113500	53263365	1675	1675	1675	1675	2
452	20250220	113400	53260015	1675	1675	1675	1675	0
453	20250220	113300	53260015	1675	1675	1675	1675	0
454	20250220	113200	53260015	1675	1675	1675	1675	0
455	20250220	113100	53260015	1675	1675	1675	1675	0
456	20250220	113000	53260015	1675	1670	1675	1670	547
457	20250220	112900	52346516	1675	1675	1675	1675	0
458	20250220	112800	52346516	1675	1675	1675	1675	0
459	20250220	112700	52346516	1675	1675	1675	1675	0
460	20250220	112600	52346516	1675	1675	1675	1675	0
461	20250220	112500	52346516	1675	1674	1675	1674	2
462	20250220	112400	52343167	1670	1670	1670	1670	0
463	20250220	112300	52343167	1670	1670	1670	1670	0
464	20250220	112200	52343167	1670	1670	1670	1670	0
465	20250220	112100	52343167	1670	1670	1670	1670	311
466	20250220	112000	51823797	1670	1670	1670	1670	15
467	20250220	111900	51798747	1665	1665	1665	1665	0
468	20250220	111800	51798747	1665	1665	1665	1665	174
469	20250220	111700	51509037	1666	1666	1666	1666	27
470	20250220	111600	51464055	1666	1666	1666	1666	0
471	20250220	111500	51464055	1666	1666	1666	1666	26
472	20250220	111400	51420739	1670	1669	1670	1669	100
473	20250220	111300	51253765	1666	1666	1666	1666	200
474	20250220	111200	50920565	1666	1666	1666	1666	0
475	20250220	111100	50920565	1666	1666	1666	1666	0
476	20250220	111000	50920565	1666	1666	1666	1666	0
477	20250220	110900	50920565	1666	1666	1666	1666	0
478	20250220	110800	50920565	1666	1666	1666	1666	100
479	20250220	110700	50753965	1666	1666	1666	1666	0
480	20250220	110600	50753965	1666	1671	1671	1666	200
481	20250220	110500	50420727	1671	1671	1671	1671	0
482	20250220	110400	50420727	1671	1671	1671	1671	0
483	20250220	110300	50420727	1671	1671	1671	1671	808
484	20250220	110200	49070559	1669	1669	1669	1669	0
485	20250220	110100	49070559	1669	1669	1669	1669	0
486	20250220	110000	49070559	1669	1669	1669	1669	9
487	20250220	105900	49055538	1671	1671	1671	1671	0
488	20250220	105800	49055538	1671	1671	1671	1671	0
489	20250220	105700	49055538	1671	1671	1671	1671	0
490	20250220	105600	49055538	1671	1671	1671	1671	0
491	20250220	105500	49055538	1671	1671	1671	1671	0
492	20250220	105400	49055538	1671	1671	1671	1671	1
493	20250220	105300	49053867	1665	1665	1665	1665	0
494	20250220	105200	49053867	1665	1665	1665	1665	0
495	20250220	105100	49053867	1665	1670	1670	1665	200
496	20250220	105000	48720637	1670	1670	1670	1670	0
497	20250220	104900	48720637	1670	1670	1670	1670	0
498	20250220	104800	48720637	1670	1670	1670	1670	0
499	20250220	104700	48720637	1670	1670	1670	1670	0
500	20250220	104600	48720637	1670	1670	1670	1670	0
501	20250220	104500	48720637	1670	1671	1671	1670	581
502	20250220	104400	47749986	1671	1671	1671	1671	1
503	20250220	104300	47748315	1672	1672	1672	1672	1
504	20250220	104200	47746643	1672	1672	1672	1672	0
505	20250220	104100	47746643	1672	1672	1672	1672	0
506	20250220	104000	47746643	1672	1672	1672	1672	0
507	20250220	103900	47746643	1672	1672	1672	1672	0
508	20250220	103800	47746643	1672	1672	1672	1672	0
509	20250220	103700	47746643	1672	1672	1672	1672	0
510	20250220	103600	47746643	1672	1672	1672	1672	0
511	20250220	103500	47746643	1672	1672	1672	1672	0
512	20250220	103400	47746643	1672	1672	1672	1672	0
513	20250220	103300	47746643	1672	1672	1672	1672	0
514	20250220	103200	47746643	1672	1672	1672	1672	0
515	20250220	103100	47746643	1672	1672	1672	1672	0
516	20250220	103000	47746643	1672	1672	1672	1672	18
517	20250220	102900	47716547	1677	1677	1677	1677	0
518	20250220	102800	47716547	1677	1677	1677	1677	0
519	20250220	102700	47716547	1677	1677	1677	1677	0
520	20250220	102600	47716547	1677	1677	1677	1677	0
521	20250220	102500	47716547	1677	1677	1677	1677	0
522	20250220	102400	47716547	1677	1677	1677	1677	0
523	20250220	102300	47716547	1677	1677	1677	1677	0
524	20250220	102200	47716547	1677	1678	1678	1677	42
525	20250220	102100	47646109	1678	1678	1678	1678	0
526	20250220	102000	47646109	1678	1676	1678	1676	1977
527	20250220	101900	44331800	1676	1676	1676	1676	0
528	20250220	101800	44331800	1676	1676	1676	1676	0
529	20250220	101700	44331800	1676	1676	1676	1676	0
530	20250220	101600	44331800	1676	1676	1676	1676	0
531	20250220	101500	44331800	1676	1671	1676	1671	11
532	20250220	101400	44313414	1676	1676	1676	1676	0
533	20250220	101300	44313414	1676	1676	1676	1676	3
534	20250220	101200	44308386	1675	1675	1675	1675	0
535	20250220	101100	44308386	1675	1675	1675	1675	1
536	20250220	101000	44306711	1675	1675	1675	1675	0
537	20250220	100900	44306711	1675	1675	1675	1675	141
538	20250220	100800	44070536	1675	1675	1675	1675	0
539	20250220	100700	44070536	1675	1675	1675	1675	0
540	20250220	100600	44070536	1675	1675	1675	1675	0
541	20250220	100500	44070536	1675	1675	1675	1675	2
542	20250220	100400	44067186	1675	1675	1675	1675	100
543	20250220	100300	43899686	1675	1675	1675	1675	0
544	20250220	100200	43899686	1675	1665	1675	1665	177
545	20250220	100100	43604971	1665	1665	1665	1665	174
546	20250220	100000	43315261	1665	1665	1665	1665	5
547	20250220	095900	43306936	1675	1675	1675	1675	1
548	20250220	095800	43305261	1676	1676	1676	1676	1
549	20250220	095700	43303585	1665	1665	1665	1665	0
550	20250220	095600	43303585	1665	1665	1665	1665	4400
551	20250220	095500	35977585	1665	1665	1665	1665	915
552	20250220	095400	34454110	1666	1666	1666	1666	185
553	20250220	095300	34145900	1666	1666	1666	1666	0
554	20250220	095200	34145900	1666	1666	1666	1666	0
555	20250220	095100	34145900	1666	1666	1666	1666	0
556	20250220	095000	34145900	1666	1666	1666	1666	1
557	20250220	094900	34144234	1676	1676	1676	1676	0
558	20250220	094800	34144234	1676	1676	1676	1676	0
559	20250220	094700	34144234	1676	1676	1676	1676	0
560	20250220	094600	34144234	1676	1676	1676	1676	44
561	20250220	094500	34070490	1666	1666	1666	1666	39
562	20250220	094400	34005516	1673	1673	1673	1673	100
563	20250220	094300	33838216	1676	1676	1676	1676	0
564	20250220	094200	33838216	1676	1676	1676	1676	0
565	20250220	094100	33838216	1676	1676	1676	1676	0
566	20250220	094000	33838216	1676	1676	1676	1676	0
567	20250220	093900	33838216	1676	1676	1676	1676	30
568	20250220	093800	33787936	1676	1676	1676	1676	1
569	20250220	093700	33786260	1677	1676	1677	1676	200
570	20250220	093600	33450910	1678	1678	1678	1678	0
571	20250220	093500	33450910	1678	1678	1678	1678	0
572	20250220	093400	33450910	1678	1678	1678	1678	1
573	20250220	093300	33449232	1665	1675	1675	1665	1074
574	20250220	093200	31661012	1664	1664	1664	1664	0
575	20250220	093100	31661012	1664	1664	1664	1664	200
576	20250220	093000	31328212	1664	1664	1664	1664	185
577	20250220	092900	31020372	1675	1675	1675	1675	0
578	20250220	092800	31020372	1675	1675	1675	1675	0
579	20250220	092700	31020372	1675	1675	1675	1675	0
580	20250220	092600	31020372	1675	1665	1675	1665	501
581	20250220	092500	30186197	1676	1676	1676	1676	3023
582	20250220	092400	25119649	1676	1676	1676	1676	3977
583	20250220	092300	18454197	1676	1666	1676	1666	61
584	20250220	092200	18352561	1676	1676	1676	1676	1
585	20250220	092100	18350885	1666	1666	1666	1666	900
586	20250220	092000	16851485	1676	1676	1676	1676	1
587	20250220	091900	16849809	1666	1666	1666	1666	0
588	20250220	091800	16849809	1666	1666	1666	1666	20
589	20250220	091700	16816489	1676	1676	1676	1676	835
590	20250220	091600	15417029	1687	1676	1687	1676	167
591	20250220	091500	15137115	1676	1664	1676	1664	254
592	20250220	091400	14714435	1662	1668	1668	1662	5500
593	20250220	091300	5572421	1676	1676	1676	1676	1
594	20250220	091200	5570745	1676	1676	1676	1676	0
595	20250220	091100	5570745	1676	1676	1676	1676	0
596	20250220	091000	5570745	1676	1676	1676	1676	0
597	20250220	090900	5570745	1676	1676	1676	1676	0
598	20250220	090800	5570745	1676	1676	1676	1676	2
599	20250220	090700	5567393	1666	1666	1666	1666	189
600	20250220	090600	5252519	1666	1668	1668	1661	2463
601	20250220	090500	1153414	1677	1677	1677	1668	10
602	20250220	090400	1136697	1668	1668	1668	1668	0
603	20250220	090300	1136697	1668	1668	1668	1668	0
604	20250220	090200	1136697	1668	1668	1668	1668	0
605	20250220	090100	1136697	1668	1672	1672	1668	351
606	20250220	090000	550344	1678	1678	1678	1674	328