KissMeData/025890/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	191300	30608170	1777	1777	1777	1777	84
3	20250220	191200	30608170	1777	1777	1777	1777	0
4	20250220	191100	30608170	1777	1777	1777	1777	0
5	20250220	191000	30608170	1777	1777	1777	1777	0
6	20250220	190900	30608170	1777	1777	1777	1777	0
7	20250220	190800	30608170	1777	1777	1777	1777	0
8	20250220	190700	30608170	1777	1777	1777	1777	0
9	20250220	190600	30608170	1777	1777	1777	1777	0
10	20250220	190500	30608170	1777	1777	1777	1777	0
11	20250220	190400	30608170	1777	1777	1777	1777	0
12	20250220	190300	30608170	1777	1777	1777	1777	0
13	20250220	190200	30608170	1777	1777	1777	1777	0
14	20250220	190100	30608170	1777	1777	1777	1777	0
15	20250220	190000	30608170	1777	1777	1777	1777	0
16	20250220	185900	30608170	1777	1777	1777	1777	0
17	20250220	185800	30608170	1777	1777	1777	1777	0
18	20250220	185700	30608170	1777	1777	1777	1777	0
19	20250220	185600	30608170	1777	1777	1777	1777	0
20	20250220	185500	30608170	1777	1777	1777	1777	0
21	20250220	185400	30608170	1777	1777	1777	1777	0
22	20250220	185300	30608170	1777	1777	1777	1777	0
23	20250220	185200	30608170	1777	1777	1777	1777	0
24	20250220	185100	30608170	1777	1777	1777	1777	0
25	20250220	185000	30608170	1777	1777	1777	1777	0
26	20250220	184900	30608170	1777	1777	1777	1777	0
27	20250220	184800	30608170	1777	1777	1777	1777	0
28	20250220	184700	30608170	1777	1777	1777	1777	0
29	20250220	184600	30608170	1777	1777	1777	1777	0
30	20250220	184500	30608170	1777	1777	1777	1777	0
31	20250220	184400	30608170	1777	1777	1777	1777	0
32	20250220	184300	30608170	1777	1777	1777	1777	84
33	20250220	184200	30608170	1777	1777	1777	1777	0
34	20250220	184100	30608170	1777	1777	1777	1777	0
35	20250220	184000	30608170	1777	1777	1777	1777	0
36	20250220	183900	30608170	1777	1777	1777	1777	0
37	20250220	183800	30608170	1777	1777	1777	1777	0
38	20250220	183700	30608170	1777	1777	1777	1777	0
39	20250220	183600	30608170	1777	1777	1777	1777	0
40	20250220	183500	30608170	1777	1777	1777	1777	0
41	20250220	183400	30608170	1777	1777	1777	1777	0
42	20250220	183300	30608170	1777	1777	1777	1777	0
43	20250220	183200	30608170	1777	1777	1777	1777	0
44	20250220	183100	30608170	1777	1777	1777	1777	0
45	20250220	183000	30608170	1777	1777	1777	1777	0
46	20250220	182900	30608170	1777	1777	1777	1777	0
47	20250220	182800	30608170	1777	1777	1777	1777	0
48	20250220	182700	30608170	1777	1777	1777	1777	0
49	20250220	182600	30608170	1777	1777	1777	1777	0
50	20250220	182500	30608170	1777	1777	1777	1777	0
51	20250220	182400	30608170	1777	1777	1777	1777	0
52	20250220	182300	30608170	1777	1777	1777	1777	0
53	20250220	182200	30608170	1777	1777	1777	1777	0
54	20250220	182100	30608170	1777	1777	1777	1777	0
55	20250220	182000	30608170	1777	1777	1777	1777	0
56	20250220	181900	30608170	1777	1777	1777	1777	0
57	20250220	181800	30608170	1777	1777	1777	1777	0
58	20250220	181700	30608170	1777	1777	1777	1777	0
59	20250220	181600	30608170	1777	1777	1777	1777	0
60	20250220	181500	30608170	1777	1777	1777	1777	0
61	20250220	181400	30608170	1777	1777	1777	1777	0
62	20250220	181300	30608170	1777	1777	1777	1777	84
63	20250220	181200	30608170	1777	1777	1777	1777	0
64	20250220	181100	30608170	1777	1777	1777	1777	0
65	20250220	181000	30608170	1777	1777	1777	1777	0
66	20250220	180900	30608170	1777	1777	1777	1777	0
67	20250220	180800	30608170	1777	1777	1777	1777	0
68	20250220	180700	30608170	1777	1777	1777	1777	0
69	20250220	180600	30608170	1777	1777	1777	1777	0
70	20250220	180500	30608170	1777	1777	1777	1777	0
71	20250220	180400	30608170	1777	1777	1777	1777	0
72	20250220	180300	30608170	1777	1777	1777	1777	0
73	20250220	180200	30608170	1777	1777	1777	1777	0
74	20250220	180100	30608170	1777	1777	1777	1777	0
75	20250220	180000	30608170	1777	1777	1777	1777	0
76	20250220	175900	30608170	1777	1777	1777	1777	0
77	20250220	175800	30608170	1777	1777	1777	1777	0
78	20250220	175700	30608170	1777	1777	1777	1777	0
79	20250220	175600	30608170	1777	1777	1777	1777	0
80	20250220	175500	30608170	1777	1777	1777	1777	0
81	20250220	175400	30608170	1777	1777	1777	1777	0
82	20250220	175300	30608170	1777	1777	1777	1777	0
83	20250220	175200	30608170	1777	1777	1777	1777	0
84	20250220	175100	30608170	1777	1777	1777	1777	0
85	20250220	175000	30608170	1777	1777	1777	1777	0
86	20250220	174900	30608170	1777	1777	1777	1777	0
87	20250220	174800	30608170	1777	1777	1777	1777	0
88	20250220	174700	30608170	1777	1777	1777	1777	0
89	20250220	174600	30608170	1777	1777	1777	1777	0
90	20250220	174500	30608170	1777	1777	1777	1777	0
91	20250220	174400	30608170	1777	1777	1777	1777	0
92	20250220	174300	30608170	1777	1777	1777	1777	84
93	20250220	174200	30608170	1777	1777	1777	1777	0
94	20250220	174100	30608170	1777	1777	1777	1777	0
95	20250220	174000	30608170	1777	1777	1777	1777	0
96	20250220	173900	30608170	1777	1777	1777	1777	0
97	20250220	173800	30608170	1777	1777	1777	1777	0
98	20250220	173700	30608170	1777	1777	1777	1777	0
99	20250220	173600	30608170	1777	1777	1777	1777	0
100	20250220	173500	30608170	1777	1777	1777	1777	0
101	20250220	173400	30608170	1777	1777	1777	1777	0
102	20250220	173300	30608170	1777	1777	1777	1777	0
103	20250220	173200	30608170	1777	1777	1777	1777	0
104	20250220	173100	30608170	1777	1777	1777	1777	0
105	20250220	173000	30608170	1777	1777	1777	1777	0
106	20250220	172900	30608170	1777	1777	1777	1777	0
107	20250220	172800	30608170	1777	1777	1777	1777	0
108	20250220	172700	30608170	1777	1777	1777	1777	0
109	20250220	172600	30608170	1777	1777	1777	1777	0
110	20250220	172500	30608170	1777	1777	1777	1777	0
111	20250220	172400	30608170	1777	1777	1777	1777	0
112	20250220	172300	30608170	1777	1777	1777	1777	0
113	20250220	172200	30608170	1777	1777	1777	1777	0
114	20250220	172100	30608170	1777	1777	1777	1777	0
115	20250220	172000	30608170	1777	1777	1777	1777	0
116	20250220	171900	30608170	1777	1777	1777	1777	0
117	20250220	171800	30608170	1777	1777	1777	1777	0
118	20250220	171700	30608170	1777	1777	1777	1777	0
119	20250220	171600	30608170	1777	1777	1777	1777	0
120	20250220	171500	30608170	1777	1777	1777	1777	0
121	20250220	171400	30608170	1777	1777	1777	1777	0
122	20250220	171300	30608170	1777	1777	1777	1777	84
123	20250220	171200	30608170	1777	1777	1777	1777	0
124	20250220	171100	30608170	1777	1777	1777	1777	0
125	20250220	171000	30608170	1777	1777	1777	1777	0
126	20250220	170900	30608170	1777	1777	1777	1777	0
127	20250220	170800	30608170	1777	1777	1777	1777	0
128	20250220	170700	30608170	1777	1777	1777	1777	0
129	20250220	170600	30608170	1777	1777	1777	1777	0
130	20250220	170500	30608170	1777	1777	1777	1777	0
131	20250220	170400	30608170	1777	1777	1777	1777	0
132	20250220	170300	30608170	1777	1777	1777	1777	0
133	20250220	170200	30608170	1777	1777	1777	1777	0
134	20250220	170100	30608170	1777	1777	1777	1777	0
135	20250220	170000	30608170	1777	1777	1777	1777	0
136	20250220	165900	30608170	1777	1777	1777	1777	0
137	20250220	165800	30608170	1777	1777	1777	1777	0
138	20250220	165700	30608170	1777	1777	1777	1777	0
139	20250220	165600	30608170	1777	1777	1777	1777	0
140	20250220	165500	30608170	1777	1777	1777	1777	0
141	20250220	165400	30608170	1777	1777	1777	1777	0
142	20250220	165300	30608170	1777	1777	1777	1777	0
143	20250220	165200	30608170	1777	1777	1777	1777	0
144	20250220	165100	30608170	1777	1777	1777	1777	0
145	20250220	165000	30608170	1777	1777	1777	1777	0
146	20250220	164900	30608170	1777	1777	1777	1777	0
147	20250220	164800	30608170	1777	1777	1777	1777	0
148	20250220	164700	30608170	1777	1777	1777	1777	0
149	20250220	164600	30608170	1777	1777	1777	1777	0
150	20250220	164500	30608170	1777	1777	1777	1777	0
151	20250220	164400	30608170	1777	1777	1777	1777	0
152	20250220	164300	30608170	1777	1777	1777	1777	84
153	20250220	164200	30608170	1777	1777	1777	1777	0
154	20250220	164100	30608170	1777	1777	1777	1777	0
155	20250220	164000	30608170	1777	1777	1777	1777	0
156	20250220	163900	30608170	1777	1777	1777	1777	0
157	20250220	163800	30608170	1777	1777	1777	1777	0
158	20250220	163700	30608170	1777	1777	1777	1777	0
159	20250220	163600	30608170	1777	1777	1777	1777	0
160	20250220	163500	30608170	1777	1777	1777	1777	0
161	20250220	163400	30608170	1777	1777	1777	1777	0
162	20250220	163300	30608170	1777	1777	1777	1777	0
163	20250220	163200	30608170	1777	1777	1777	1777	0
164	20250220	163100	30608170	1777	1777	1777	1777	0
165	20250220	163000	30608170	1777	1777	1777	1777	0
166	20250220	162900	30608170	1777	1777	1777	1777	0
167	20250220	162800	30608170	1777	1777	1777	1777	0
168	20250220	162700	30608170	1777	1777	1777	1777	0
169	20250220	162600	30608170	1777	1777	1777	1777	0
170	20250220	162500	30608170	1777	1777	1777	1777	0
171	20250220	162400	30608170	1777	1777	1777	1777	0
172	20250220	162300	30608170	1777	1777	1777	1777	0
173	20250220	162200	30608170	1777	1777	1777	1777	0
174	20250220	162100	30608170	1777	1777	1777	1777	0
175	20250220	162000	30608170	1777	1777	1777	1777	0
176	20250220	161900	30608170	1777	1777	1777	1777	0
177	20250220	161800	30608170	1777	1777	1777	1777	0
178	20250220	161700	30608170	1777	1777	1777	1777	0
179	20250220	161600	30608170	1777	1777	1777	1777	0
180	20250220	161500	30608170	1777	1777	1777	1777	0
181	20250220	161400	30608170	1777	1777	1777	1777	0
182	20250220	161300	30608170	1777	1777	1777	1777	84
183	20250220	161200	30608170	1777	1777	1777	1777	0
184	20250220	161100	30608170	1777	1777	1777	1777	0
185	20250220	161000	30608170	1777	1777	1777	1777	0
186	20250220	160900	30608170	1777	1777	1777	1777	0
187	20250220	160800	30608170	1777	1777	1777	1777	0
188	20250220	160700	30608170	1777	1777	1777	1777	0
189	20250220	160600	30608170	1777	1777	1777	1777	0
190	20250220	160500	30608170	1777	1777	1777	1777	0
191	20250220	160400	30608170	1777	1777	1777	1777	0
192	20250220	160300	30608170	1777	1777	1777	1777	0
193	20250220	160200	30608170	1777	1777	1777	1777	0
194	20250220	160100	30608170	1777	1777	1777	1777	0
195	20250220	160000	30608170	1777	1777	1777	1777	0
196	20250220	155900	30608170	1777	1777	1777	1777	0
197	20250220	155800	30608170	1777	1777	1777	1777	0
198	20250220	155700	30608170	1777	1777	1777	1777	0
199	20250220	155600	30608170	1777	1777	1777	1777	0
200	20250220	155500	30608170	1777	1777	1777	1777	0
201	20250220	155400	30608170	1777	1777	1777	1777	0
202	20250220	155300	30608170	1777	1777	1777	1777	0
203	20250220	155200	30608170	1777	1777	1777	1777	0
204	20250220	155100	30608170	1777	1777	1777	1777	0
205	20250220	155000	30608170	1777	1777	1777	1777	0
206	20250220	154900	30608170	1777	1777	1777	1777	0
207	20250220	154800	30608170	1777	1777	1777	1777	0
208	20250220	154700	30608170	1777	1777	1777	1777	0
209	20250220	154600	30608170	1777	1777	1777	1777	0
210	20250220	154500	30608170	1777	1777	1777	1777	0
211	20250220	154400	30608170	1777	1777	1777	1777	0
212	20250220	154300	30608170	1777	1777	1777	1777	84
213	20250220	154200	30608170	1777	1777	1777	1777	0
214	20250220	154100	30608170	1777	1777	1777	1777	0
215	20250220	154000	30608170	1777	1777	1777	1777	0
216	20250220	153900	30608170	1777	1777	1777	1777	0
217	20250220	153800	30608170	1777	1777	1777	1777	0
218	20250220	153700	30608170	1777	1777	1777	1777	0
219	20250220	153600	30608170	1777	1777	1777	1777	0
220	20250220	153500	30608170	1777	1777	1777	1777	0
221	20250220	153400	30608170	1777	1777	1777	1777	0
222	20250220	153300	30608170	1777	1777	1777	1777	0
223	20250220	153200	30608170	1777	1777	1777	1777	0
224	20250220	153100	30608170	1777	1777	1777	1777	0
225	20250220	153000	30608170	1777	1777	1777	1777	84
226	20250220	152900	30458902	1787	1787	1787	1787	0
227	20250220	152800	30458902	1787	1787	1787	1787	0
228	20250220	152700	30458902	1787	1787	1787	1787	0
229	20250220	152600	30458902	1787	1787	1787	1787	0
230	20250220	152500	30458902	1787	1787	1787	1787	0
231	20250220	152400	30458902	1787	1787	1787	1787	0
232	20250220	152300	30458902	1787	1787	1787	1787	0
233	20250220	152200	30458902	1787	1787	1787	1787	0
234	20250220	152100	30458902	1787	1787	1787	1787	0
235	20250220	152000	30458902	1787	1787	1787	1787	0
236	20250220	151900	30458902	1787	1786	1787	1786	274
237	20250220	151800	29969267	1786	1786	1786	1786	0
238	20250220	151700	29969267	1786	1786	1786	1786	0
239	20250220	151600	29969267	1786	1786	1786	1786	0
240	20250220	151500	29969267	1786	1786	1786	1786	0
241	20250220	151400	29969267	1786	1786	1786	1786	0
242	20250220	151300	29969267	1786	1786	1786	1786	0
243	20250220	151200	29969267	1786	1786	1786	1786	0
244	20250220	151100	29969267	1786	1786	1786	1786	0
245	20250220	151000	29969267	1786	1786	1786	1786	0
246	20250220	150900	29969267	1786	1786	1786	1786	700
247	20250220	150800	28719067	1788	1788	1788	1788	0
248	20250220	150700	28719067	1788	1785	1788	1785	180
249	20250220	150600	28397431	1785	1785	1785	1785	0
250	20250220	150500	28397431	1785	1785	1785	1785	0
251	20250220	150400	28397431	1785	1785	1785	1785	192
252	20250220	150300	28054711	1785	1785	1785	1785	0
253	20250220	150200	28054711	1785	1785	1785	1785	0
254	20250220	150100	28054711	1785	1785	1785	1785	0
255	20250220	150000	28054711	1785	1785	1785	1785	0
256	20250220	145900	28054711	1785	1784	1785	1784	25
257	20250220	145800	28010107	1772	1773	1773	1772	412
258	20250220	145700	27280015	1785	1784	1785	1784	55
259	20250220	145600	27181844	1784	1783	1785	1783	88
260	20250220	145500	27024868	1785	1777	1785	1777	155
261	20250220	145400	26748805	1772	1772	1772	1772	0
262	20250220	145300	26748805	1772	1772	1772	1772	0
263	20250220	145200	26748805	1772	1772	1772	1772	0
264	20250220	145100	26748805	1772	1772	1772	1772	0
265	20250220	145000	26748805	1772	1772	1772	1772	0
266	20250220	144900	26748805	1772	1772	1772	1772	0
267	20250220	144800	26748805	1772	1772	1772	1772	0
268	20250220	144700	26748805	1772	1772	1772	1772	0
269	20250220	144600	26748805	1772	1772	1772	1772	0
270	20250220	144500	26748805	1772	1772	1772	1772	0
271	20250220	144400	26748805	1772	1772	1772	1772	0
272	20250220	144300	26748805	1772	1772	1772	1772	0
273	20250220	144200	26748805	1772	1772	1772	1772	0
274	20250220	144100	26748805	1772	1772	1772	1772	149
275	20250220	144000	26484777	1781	1781	1781	1781	0
276	20250220	143900	26484777	1781	1781	1781	1781	0
277	20250220	143800	26484777	1781	1781	1781	1781	0
278	20250220	143700	26484777	1781	1772	1781	1772	2
279	20250220	143600	26481224	1772	1772	1772	1772	0
280	20250220	143500	26481224	1772	1772	1772	1772	0
281	20250220	143400	26481224	1772	1772	1772	1772	0
282	20250220	143300	26481224	1772	1772	1772	1772	0
283	20250220	143200	26481224	1772	1772	1772	1772	0
284	20250220	143100	26481224	1772	1772	1772	1772	0
285	20250220	143000	26481224	1772	1772	1772	1772	0
286	20250220	142900	26481224	1772	1772	1772	1772	0
287	20250220	142800	26481224	1772	1772	1772	1772	0
288	20250220	142700	26481224	1772	1773	1773	1772	253
289	20250220	142600	26032759	1782	1782	1782	1782	10
290	20250220	142500	26014939	1773	1773	1773	1773	0
291	20250220	142400	26014939	1773	1780	1783	1773	77
292	20250220	142300	25877766	1770	1770	1770	1770	0
293	20250220	142200	25877766	1770	1770	1770	1770	0
294	20250220	142100	25877766	1770	1770	1770	1770	0
295	20250220	142000	25877766	1770	1770	1770	1770	0
296	20250220	141900	25877766	1770	1770	1770	1770	0
297	20250220	141800	25877766	1770	1770	1770	1770	0
298	20250220	141700	25877766	1770	1770	1770	1770	0
299	20250220	141600	25877766	1770	1770	1770	1770	0
300	20250220	141500	25877766	1770	1770	1770	1770	0
301	20250220	141400	25877766	1770	1770	1770	1770	0
302	20250220	141300	25877766	1770	1770	1770	1770	0
303	20250220	141200	25877766	1770	1770	1770	1770	0
304	20250220	141100	25877766	1770	1770	1770	1770	0
305	20250220	141000	25877766	1770	1770	1770	1770	0
306	20250220	140900	25877766	1770	1770	1770	1770	0
307	20250220	140800	25877766	1770	1770	1770	1770	0
308	20250220	140700	25877766	1770	1770	1770	1770	0
309	20250220	140600	25877766	1770	1770	1770	1770	0
310	20250220	140500	25877766	1770	1770	1770	1770	0
311	20250220	140400	25877766	1770	1770	1770	1770	0
312	20250220	140300	25877766	1770	1770	1770	1770	0
313	20250220	140200	25877766	1770	1770	1770	1770	0
314	20250220	140100	25877766	1770	1770	1770	1770	0
315	20250220	140000	25877766	1770	1770	1770	1770	0
316	20250220	135900	25877766	1770	1770	1770	1770	0
317	20250220	135800	25877766	1770	1770	1770	1770	0
318	20250220	135700	25877766	1770	1770	1770	1770	0
319	20250220	135600	25877766	1770	1770	1770	1770	0
320	20250220	135500	25877766	1770	1770	1770	1770	0
321	20250220	135400	25877766	1770	1770	1770	1770	0
322	20250220	135300	25877766	1770	1770	1770	1770	0
323	20250220	135200	25877766	1770	1770	1770	1770	0
324	20250220	135100	25877766	1770	1770	1770	1770	234
325	20250220	135000	25463586	1770	1770	1770	1770	0
326	20250220	134900	25463586	1770	1770	1770	1770	0
327	20250220	134800	25463586	1770	1770	1770	1770	10
328	20250220	134700	25445886	1775	1775	1775	1775	2
329	20250220	134600	25442336	1770	1770	1770	1770	0
330	20250220	134500	25442336	1770	1770	1770	1770	0
331	20250220	134400	25442336	1770	1770	1770	1770	0
332	20250220	134300	25442336	1770	1770	1770	1770	0
333	20250220	134200	25442336	1770	1770	1770	1770	0
334	20250220	134100	25442336	1770	1770	1770	1770	0
335	20250220	134000	25442336	1770	1770	1770	1770	0
336	20250220	133900	25442336	1770	1770	1770	1770	0
337	20250220	133800	25442336	1770	1770	1770	1770	0
338	20250220	133700	25442336	1770	1770	1770	1770	0
339	20250220	133600	25442336	1770	1770	1770	1770	0
340	20250220	133500	25442336	1770	1770	1770	1770	0
341	20250220	133400	25442336	1770	1770	1770	1770	0
342	20250220	133300	25442336	1770	1770	1770	1770	0
343	20250220	133200	25442336	1770	1770	1770	1770	0
344	20250220	133100	25442336	1770	1770	1770	1770	0
345	20250220	133000	25442336	1770	1770	1770	1770	995
346	20250220	132900	23681186	1770	1778	1778	1770	2512
347	20250220	132800	19229912	1778	1778	1778	1778	0
348	20250220	132700	19229912	1778	1778	1778	1778	0
349	20250220	132600	19229912	1778	1778	1778	1778	18
350	20250220	132500	19197908	1778	1778	1778	1778	0
351	20250220	132400	19197908	1778	1778	1778	1778	0
352	20250220	132300	19197908	1778	1778	1778	1778	0
353	20250220	132200	19197908	1778	1778	1778	1778	221
354	20250220	132100	18804970	1778	1778	1778	1778	0
355	20250220	132000	18804970	1778	1780	1780	1778	255
356	20250220	131900	18351446	1779	1779	1779	1779	36
357	20250220	131800	18287402	1790	1780	1790	1780	1000
358	20250220	131700	16505755	1780	1780	1780	1780	0
359	20250220	131600	16505755	1780	1780	1780	1780	0
360	20250220	131500	16505755	1780	1780	1780	1780	0
361	20250220	131400	16505755	1780	1780	1780	1780	80
362	20250220	131300	16363355	1780	1780	1780	1780	20
363	20250220	131200	16327755	1780	1780	1780	1780	0
364	20250220	131100	16327755	1780	1780	1780	1780	50
365	20250220	131000	16238755	1779	1779	1779	1779	20
366	20250220	130900	16203175	1780	1780	1780	1780	0
367	20250220	130800	16203175	1780	1780	1780	1780	1
368	20250220	130700	16201395	1779	1779	1779	1779	0
369	20250220	130600	16201395	1779	1779	1779	1779	18
370	20250220	130500	16169373	1780	1780	1780	1780	0
371	20250220	130400	16169373	1780	1782	1782	1780	24
372	20250220	130300	16126638	1792	1792	1792	1792	0
373	20250220	130200	16126638	1792	1792	1792	1792	1
374	20250220	130100	16124846	1793	1793	1793	1793	0
375	20250220	130000	16124846	1793	1793	1793	1793	0
376	20250220	125900	16124846	1793	1793	1793	1793	0
377	20250220	125800	16124846	1793	1791	1793	1791	51
378	20250220	125700	16033453	1791	1779	1791	1779	583
379	20250220	125600	14995704	1779	1779	1779	1779	36
380	20250220	125500	14931660	1780	1780	1780	1780	0
381	20250220	125400	14931660	1780	1780	1791	1780	734
382	20250220	125300	13625129	1780	1790	1790	1780	863
383	20250220	125200	12083946	1794	1794	1794	1794	0
384	20250220	125100	12083946	1794	1794	1794	1794	0
385	20250220	125000	12083946	1794	1794	1794	1794	0
386	20250220	124900	12083946	1794	1794	1794	1794	0
387	20250220	124800	12083946	1794	1794	1794	1794	0
388	20250220	124700	12083946	1794	1794	1794	1794	0
389	20250220	124600	12083946	1794	1794	1794	1794	0
390	20250220	124500	12083946	1794	1794	1794	1794	0
391	20250220	124400	12083946	1794	1794	1794	1794	0
392	20250220	124300	12083946	1794	1794	1794	1794	0
393	20250220	124200	12083946	1794	1794	1794	1794	0
394	20250220	124100	12083946	1794	1794	1794	1794	0
395	20250220	124000	12083946	1794	1794	1794	1794	0
396	20250220	123900	12083946	1794	1794	1794	1794	0
397	20250220	123800	12083946	1794	1794	1794	1794	0
398	20250220	123700	12083946	1794	1794	1794	1794	0
399	20250220	123600	12083946	1794	1794	1794	1794	0
400	20250220	123500	12083946	1794	1794	1794	1794	10
401	20250220	123400	12066006	1790	1790	1790	1790	0
402	20250220	123300	12066006	1790	1790	1790	1790	0
403	20250220	123200	12066006	1790	1790	1790	1790	0
404	20250220	123100	12066006	1790	1790	1790	1790	0
405	20250220	123000	12066006	1790	1790	1790	1790	1
406	20250220	122900	12064216	1790	1790	1790	1790	0
407	20250220	122800	12064216	1790	1790	1790	1790	0
408	20250220	122700	12064216	1790	1790	1790	1790	0
409	20250220	122600	12064216	1790	1790	1790	1790	0
410	20250220	122500	12064216	1790	1790	1790	1790	0
411	20250220	122400	12064216	1790	1790	1790	1790	180
412	20250220	122300	11742016	1790	1791	1791	1790	120
413	20250220	122200	11527214	1791	1792	1792	1791	82
414	20250220	122100	11380350	1792	1792	1792	1792	38
415	20250220	122000	11312254	1792	1792	1792	1792	66
416	20250220	121900	11193982	1792	1792	1792	1792	0
417	20250220	121800	11193982	1792	1792	1792	1792	18
418	20250220	121700	11161726	1793	1793	1793	1793	0
419	20250220	121600	11161726	1793	1793	1793	1793	0
420	20250220	121500	11161726	1793	1793	1793	1793	0
421	20250220	121400	11161726	1793	1793	1793	1793	0
422	20250220	121300	11161726	1793	1793	1793	1793	1
423	20250220	121200	11159933	1793	1793	1793	1793	40
424	20250220	121100	11088213	1793	1794	1794	1793	54
425	20250220	121000	10991361	1795	1795	1795	1795	84
426	20250220	120900	10840581	1795	1796	1796	1795	31
427	20250220	120800	10784924	1796	1796	1796	1796	29
428	20250220	120700	10732840	1797	1797	1797	1797	3
429	20250220	120600	10727449	1797	1797	1797	1797	80
430	20250220	120500	10583689	1798	1798	1798	1798	0
431	20250220	120400	10583689	1798	1798	1798	1798	0
432	20250220	120300	10583689	1798	1798	1798	1798	0
433	20250220	120200	10583689	1798	1798	1798	1798	0
434	20250220	120100	10583689	1798	1797	1798	1797	2
435	20250220	120000	10580094	1798	1798	1798	1798	0
436	20250220	115900	10580094	1798	1798	1798	1798	0
437	20250220	115800	10580094	1798	1798	1798	1798	0
438	20250220	115700	10580094	1798	1798	1798	1798	0
439	20250220	115600	10580094	1798	1798	1798	1798	0
440	20250220	115500	10580094	1798	1798	1798	1798	0
441	20250220	115400	10580094	1798	1798	1798	1798	0
442	20250220	115300	10580094	1798	1798	1798	1798	185
443	20250220	115200	10247464	1800	1800	1800	1800	0
444	20250220	115100	10247464	1800	1800	1800	1800	0
445	20250220	115000	10247464	1800	1800	1800	1800	0
446	20250220	114900	10247464	1800	1800	1800	1800	0
447	20250220	114800	10247464	1800	1800	1800	1800	0
448	20250220	114700	10247464	1800	1800	1800	1800	0
449	20250220	114600	10247464	1800	1800	1800	1800	0
450	20250220	114500	10247464	1800	1800	1800	1800	0
451	20250220	114400	10247464	1800	1800	1800	1800	0
452	20250220	114300	10247464	1800	1798	1800	1798	2
453	20250220	114200	10243866	1798	1798	1798	1798	0
454	20250220	114100	10243866	1798	1798	1798	1798	0
455	20250220	114000	10243866	1798	1798	1798	1798	0
456	20250220	113900	10243866	1798	1798	1798	1798	0
457	20250220	113800	10243866	1798	1798	1798	1798	0
458	20250220	113700	10243866	1798	1798	1798	1798	0
459	20250220	113600	10243866	1798	1798	1798	1798	0
460	20250220	113500	10243866	1798	1798	1798	1798	0
461	20250220	113400	10243866	1798	1798	1798	1798	0
462	20250220	113300	10243866	1798	1798	1798	1798	0
463	20250220	113200	10243866	1798	1798	1798	1798	0
464	20250220	113100	10243866	1798	1798	1798	1798	18
465	20250220	113000	10211502	1799	1799	1799	1799	173
466	20250220	112900	9900275	1799	1799	1799	1799	0
467	20250220	112800	9900275	1799	1799	1799	1799	0
468	20250220	112700	9900275	1799	1799	1799	1799	36
469	20250220	112600	9835511	1799	1799	1799	1799	0
470	20250220	112500	9835511	1799	1799	1799	1799	0
471	20250220	112400	9835511	1799	1799	1799	1799	0
472	20250220	112300	9835511	1799	1799	1799	1799	0
473	20250220	112200	9835511	1799	1799	1799	1799	0
474	20250220	112100	9835511	1799	1799	1799	1799	0
475	20250220	112000	9835511	1799	1799	1799	1799	0
476	20250220	111900	9835511	1799	1799	1799	1799	0
477	20250220	111800	9835511	1799	1799	1799	1799	0
478	20250220	111700	9835511	1799	1799	1799	1799	0
479	20250220	111600	9835511	1799	1799	1799	1799	0
480	20250220	111500	9835511	1799	1799	1799	1799	0
481	20250220	111400	9835511	1799	1799	1799	1799	0
482	20250220	111300	9835511	1799	1799	1799	1799	0
483	20250220	111200	9835511	1799	1799	1799	1799	0
484	20250220	111100	9835511	1799	1799	1799	1799	0
485	20250220	111000	9835511	1799	1799	1799	1799	4
486	20250220	110900	9828315	1799	1799	1799	1799	4
487	20250220	110800	9821119	1800	1800	1800	1800	79
488	20250220	110700	9678919	1802	1802	1802	1802	0
489	20250220	110600	9678919	1802	1802	1802	1802	1243
490	20250220	110500	7439033	1802	1802	1802	1802	2
491	20250220	110400	7435429	1800	1800	1800	1800	0
492	20250220	110300	7435429	1800	1800	1800	1800	0
493	20250220	110200	7435429	1800	1800	1800	1800	0
494	20250220	110100	7435429	1800	1800	1800	1800	0
495	20250220	110000	7435429	1800	1800	1800	1800	0
496	20250220	105900	7435429	1800	1800	1800	1800	0
497	20250220	105800	7435429	1800	1800	1800	1800	0
498	20250220	105700	7435429	1800	1800	1800	1800	0
499	20250220	105600	7435429	1800	1800	1800	1800	0
500	20250220	105500	7435429	1800	1800	1800	1800	0
501	20250220	105400	7435429	1800	1800	1800	1800	0
502	20250220	105300	7435429	1800	1800	1800	1800	0
503	20250220	105200	7435429	1800	1800	1800	1800	0
504	20250220	105100	7435429	1800	1800	1800	1800	0
505	20250220	105000	7435429	1800	1800	1800	1800	0
506	20250220	104900	7435429	1800	1800	1800	1800	0
507	20250220	104800	7435429	1800	1800	1800	1800	0
508	20250220	104700	7435429	1800	1800	1800	1800	0
509	20250220	104600	7435429	1800	1800	1800	1800	0
510	20250220	104500	7435429	1800	1800	1800	1800	44
511	20250220	104400	7356229	1801	1801	1801	1801	0
512	20250220	104300	7356229	1801	1801	1801	1801	0
513	20250220	104200	7356229	1801	1801	1801	1801	0
514	20250220	104100	7356229	1801	1801	1801	1801	0
515	20250220	104000	7356229	1801	1801	1801	1801	0
516	20250220	103900	7356229	1801	1801	1801	1801	3000
517	20250220	103800	1953229	1801	1801	1801	1801	0
518	20250220	103700	1953229	1801	1801	1801	1801	0
519	20250220	103600	1953229	1801	1801	1801	1801	0
520	20250220	103500	1953229	1801	1801	1801	1801	0
521	20250220	103400	1953229	1801	1801	1801	1801	0
522	20250220	103300	1953229	1801	1801	1801	1801	0
523	20250220	103200	1953229	1801	1801	1801	1801	0
524	20250220	103100	1953229	1801	1801	1801	1801	0
525	20250220	103000	1953229	1801	1801	1801	1801	0
526	20250220	102900	1953229	1801	1801	1801	1801	0
527	20250220	102800	1953229	1801	1801	1801	1801	67
528	20250220	102700	1832562	1802	1802	1802	1802	0
529	20250220	102600	1832562	1802	1802	1802	1802	0
530	20250220	102500	1832562	1802	1802	1802	1802	0
531	20250220	102400	1832562	1802	1802	1802	1802	0
532	20250220	102300	1832562	1802	1802	1802	1802	0
533	20250220	102200	1832562	1802	1802	1802	1802	5
534	20250220	102100	1823552	1801	1801	1801	1801	0
535	20250220	102000	1823552	1801	1801	1801	1801	0
536	20250220	101900	1823552	1801	1801	1801	1801	0
537	20250220	101800	1823552	1801	1801	1801	1801	0
538	20250220	101700	1823552	1801	1801	1801	1801	0
539	20250220	101600	1823552	1801	1801	1801	1801	0
540	20250220	101500	1823552	1801	1801	1801	1801	0
541	20250220	101400	1823552	1801	1801	1801	1801	35
542	20250220	101300	1760517	1802	1802	1802	1802	0
543	20250220	101200	1760517	1802	1802	1802	1802	0
544	20250220	101100	1760517	1802	1802	1802	1802	0
545	20250220	101000	1760517	1802	1802	1802	1802	2
546	20250220	100900	1756913	1803	1803	1803	1803	0
547	20250220	100800	1756913	1803	1803	1803	1803	0
548	20250220	100700	1756913	1803	1803	1803	1803	0
549	20250220	100600	1756913	1803	1803	1803	1803	0
550	20250220	100500	1756913	1803	1803	1803	1803	0
551	20250220	100400	1756913	1803	1803	1803	1803	0
552	20250220	100300	1756913	1803	1803	1803	1803	0
553	20250220	100200	1756913	1803	1803	1803	1803	0
554	20250220	100100	1756913	1803	1803	1803	1803	0
555	20250220	100000	1756913	1803	1803	1803	1803	0
556	20250220	095900	1756913	1803	1803	1803	1803	0
557	20250220	095800	1756913	1803	1803	1803	1803	0
558	20250220	095700	1756913	1803	1803	1803	1803	0
559	20250220	095600	1756913	1803	1803	1803	1803	2
560	20250220	095500	1753307	1804	1804	1804	1804	0
561	20250220	095400	1753307	1804	1804	1804	1804	10
562	20250220	095300	1735267	1804	1804	1804	1804	31
563	20250220	095200	1679343	1807	1807	1807	1807	0
564	20250220	095100	1679343	1807	1807	1807	1807	0
565	20250220	095000	1679343	1807	1807	1807	1807	0
566	20250220	094900	1679343	1807	1807	1807	1807	1
567	20250220	094800	1677536	1807	1807	1807	1807	0
568	20250220	094700	1677536	1807	1807	1807	1807	0
569	20250220	094600	1677536	1807	1807	1807	1807	1
570	20250220	094500	1675729	1807	1807	1807	1807	0
571	20250220	094400	1675729	1807	1807	1807	1807	0
572	20250220	094300	1675729	1807	1808	1808	1807	44
573	20250220	094200	1596201	1809	1809	1809	1809	0
574	20250220	094100	1596201	1809	1809	1809	1809	0
575	20250220	094000	1596201	1809	1809	1809	1809	0
576	20250220	093900	1596201	1809	1809	1809	1809	0
577	20250220	093800	1596201	1809	1809	1809	1809	0
578	20250220	093700	1596201	1809	1809	1809	1809	21
579	20250220	093600	1558212	1809	1811	1811	1809	30
580	20250220	093500	1503915	1811	1811	1811	1811	0
581	20250220	093400	1503915	1811	1811	1811	1811	2
582	20250220	093300	1500293	1804	1804	1804	1804	0
583	20250220	093200	1500293	1804	1804	1804	1804	0
584	20250220	093100	1500293	1804	1804	1804	1804	0
585	20250220	093000	1500293	1804	1804	1804	1804	0
586	20250220	092900	1500293	1804	1804	1804	1804	0
587	20250220	092800	1500293	1804	1804	1804	1804	0
588	20250220	092700	1500293	1804	1804	1804	1804	17
589	20250220	092600	1469625	1804	1804	1804	1804	0
590	20250220	092500	1469625	1804	1804	1804	1804	0
591	20250220	092400	1469625	1804	1804	1804	1804	0
592	20250220	092300	1469625	1804	1804	1804	1804	0
593	20250220	092200	1469625	1804	1804	1804	1804	20
594	20250220	092100	1433545	1804	1804	1804	1804	0
595	20250220	092000	1433545	1804	1804	1804	1804	0
596	20250220	091900	1433545	1804	1804	1804	1804	0
597	20250220	091800	1433545	1804	1804	1804	1804	0
598	20250220	091700	1433545	1804	1804	1804	1804	0
599	20250220	091600	1433545	1804	1804	1804	1804	0
600	20250220	091500	1433545	1804	1804	1804	1804	0
601	20250220	091400	1433545	1804	1804	1804	1804	0
602	20250220	091300	1433545	1804	1804	1804	1804	0
603	20250220	091200	1433545	1804	1804	1804	1804	0
604	20250220	091100	1433545	1804	1804	1804	1804	0
605	20250220	091000	1433545	1804	1804	1804	1804	0
606	20250220	090900	1433545	1804	1804	1804	1804	0
607	20250220	090800	1433545	1804	1804	1804	1804	625
608	20250220	090700	306045	1805	1805	1805	1805	69
609	20250220	090600	181500	1815	1815	1815	1815	0
610	20250220	090500	181500	1815	1815	1815	1815	0
611	20250220	090400	181500	1815	1815	1815	1815	0
612	20250220	090300	181500	1815	1815	1815	1815	0
613	20250220	090200	181500	1815	1815	1815	1815	0
614	20250220	090100	181500	1815	1815	1815	1815	0
615	20250220	090000	181500	1815	1815	1815	1815	100