KissMeData/060540/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	194400	91479223	1600	1600	1600	1600	1950
3	20250220	194300	91479223	1600	1600	1600	1600	0
4	20250220	194200	91479223	1600	1600	1600	1600	0
5	20250220	194100	91479223	1600	1600	1600	1600	0
6	20250220	194000	91479223	1600	1600	1600	1600	0
7	20250220	193900	91479223	1600	1600	1600	1600	0
8	20250220	193800	91479223	1600	1600	1600	1600	0
9	20250220	193700	91479223	1600	1600	1600	1600	0
10	20250220	193600	91479223	1600	1600	1600	1600	0
11	20250220	193500	91479223	1600	1600	1600	1600	0
12	20250220	193400	91479223	1600	1600	1600	1600	0
13	20250220	193300	91479223	1600	1600	1600	1600	0
14	20250220	193200	91479223	1600	1600	1600	1600	0
15	20250220	193100	91479223	1600	1600	1600	1600	0
16	20250220	193000	91479223	1600	1600	1600	1600	0
17	20250220	192900	91479223	1600	1600	1600	1600	0
18	20250220	192800	91479223	1600	1600	1600	1600	0
19	20250220	192700	91479223	1600	1600	1600	1600	0
20	20250220	192600	91479223	1600	1600	1600	1600	0
21	20250220	192500	91479223	1600	1600	1600	1600	0
22	20250220	192400	91479223	1600	1600	1600	1600	0
23	20250220	192300	91479223	1600	1600	1600	1600	0
24	20250220	192200	91479223	1600	1600	1600	1600	0
25	20250220	192100	91479223	1600	1600	1600	1600	0
26	20250220	192000	91479223	1600	1600	1600	1600	0
27	20250220	191900	91479223	1600	1600	1600	1600	0
28	20250220	191800	91479223	1600	1600	1600	1600	0
29	20250220	191700	91479223	1600	1600	1600	1600	0
30	20250220	191600	91479223	1600	1600	1600	1600	0
31	20250220	191500	91479223	1600	1600	1600	1600	0
32	20250220	191400	91479223	1600	1600	1600	1600	1950
33	20250220	191300	91479223	1600	1600	1600	1600	0
34	20250220	191200	91479223	1600	1600	1600	1600	0
35	20250220	191100	91479223	1600	1600	1600	1600	0
36	20250220	191000	91479223	1600	1600	1600	1600	0
37	20250220	190900	91479223	1600	1600	1600	1600	0
38	20250220	190800	91479223	1600	1600	1600	1600	0
39	20250220	190700	91479223	1600	1600	1600	1600	0
40	20250220	190600	91479223	1600	1600	1600	1600	0
41	20250220	190500	91479223	1600	1600	1600	1600	0
42	20250220	190400	91479223	1600	1600	1600	1600	0
43	20250220	190300	91479223	1600	1600	1600	1600	0
44	20250220	190200	91479223	1600	1600	1600	1600	0
45	20250220	190100	91479223	1600	1600	1600	1600	0
46	20250220	190000	91479223	1600	1600	1600	1600	0
47	20250220	185900	91479223	1600	1600	1600	1600	0
48	20250220	185800	91479223	1600	1600	1600	1600	0
49	20250220	185700	91479223	1600	1600	1600	1600	0
50	20250220	185600	91479223	1600	1600	1600	1600	0
51	20250220	185500	91479223	1600	1600	1600	1600	0
52	20250220	185400	91479223	1600	1600	1600	1600	0
53	20250220	185300	91479223	1600	1600	1600	1600	0
54	20250220	185200	91479223	1600	1600	1600	1600	0
55	20250220	185100	91479223	1600	1600	1600	1600	0
56	20250220	185000	91479223	1600	1600	1600	1600	0
57	20250220	184900	91479223	1600	1600	1600	1600	0
58	20250220	184800	91479223	1600	1600	1600	1600	0
59	20250220	184700	91479223	1600	1600	1600	1600	0
60	20250220	184600	91479223	1600	1600	1600	1600	0
61	20250220	184500	91479223	1600	1600	1600	1600	0
62	20250220	184400	91479223	1600	1600	1600	1600	1950
63	20250220	184300	91479223	1600	1600	1600	1600	0
64	20250220	184200	91479223	1600	1600	1600	1600	0
65	20250220	184100	91479223	1600	1600	1600	1600	0
66	20250220	184000	91479223	1600	1600	1600	1600	0
67	20250220	183900	91479223	1600	1600	1600	1600	0
68	20250220	183800	91479223	1600	1600	1600	1600	0
69	20250220	183700	91479223	1600	1600	1600	1600	0
70	20250220	183600	91479223	1600	1600	1600	1600	0
71	20250220	183500	91479223	1600	1600	1600	1600	0
72	20250220	183400	91479223	1600	1600	1600	1600	0
73	20250220	183300	91479223	1600	1600	1600	1600	0
74	20250220	183200	91479223	1600	1600	1600	1600	0
75	20250220	183100	91479223	1600	1600	1600	1600	0
76	20250220	183000	91479223	1600	1600	1600	1600	0
77	20250220	182900	91479223	1600	1600	1600	1600	0
78	20250220	182800	91479223	1600	1600	1600	1600	0
79	20250220	182700	91479223	1600	1600	1600	1600	0
80	20250220	182600	91479223	1600	1600	1600	1600	0
81	20250220	182500	91479223	1600	1600	1600	1600	0
82	20250220	182400	91479223	1600	1600	1600	1600	0
83	20250220	182300	91479223	1600	1600	1600	1600	0
84	20250220	182200	91479223	1600	1600	1600	1600	0
85	20250220	182100	91479223	1600	1600	1600	1600	0
86	20250220	182000	91479223	1600	1600	1600	1600	0
87	20250220	181900	91479223	1600	1600	1600	1600	0
88	20250220	181800	91479223	1600	1600	1600	1600	0
89	20250220	181700	91479223	1600	1600	1600	1600	0
90	20250220	181600	91479223	1600	1600	1600	1600	0
91	20250220	181500	91479223	1600	1600	1600	1600	0
92	20250220	181400	91479223	1600	1600	1600	1600	1950
93	20250220	181300	91479223	1600	1600	1600	1600	0
94	20250220	181200	91479223	1600	1600	1600	1600	0
95	20250220	181100	91479223	1600	1600	1600	1600	0
96	20250220	181000	91479223	1600	1600	1600	1600	0
97	20250220	180900	91479223	1600	1600	1600	1600	0
98	20250220	180800	91479223	1600	1600	1600	1600	0
99	20250220	180700	91479223	1600	1600	1600	1600	0
100	20250220	180600	91479223	1600	1600	1600	1600	0
101	20250220	180500	91479223	1600	1600	1600	1600	0
102	20250220	180400	91479223	1600	1600	1600	1600	0
103	20250220	180300	91479223	1600	1600	1600	1600	0
104	20250220	180200	91479223	1600	1600	1600	1600	0
105	20250220	180100	91479223	1600	1600	1600	1600	0
106	20250220	180000	91479223	1600	1600	1600	1600	0
107	20250220	175900	91479223	1600	1600	1600	1600	0
108	20250220	175800	91479223	1600	1600	1600	1600	0
109	20250220	175700	91479223	1600	1600	1600	1600	0
110	20250220	175600	91479223	1600	1600	1600	1600	0
111	20250220	175500	91479223	1600	1600	1600	1600	0
112	20250220	175400	91479223	1600	1600	1600	1600	0
113	20250220	175300	91479223	1600	1600	1600	1600	0
114	20250220	175200	91479223	1600	1600	1600	1600	0
115	20250220	175100	91479223	1600	1600	1600	1600	0
116	20250220	175000	91479223	1600	1600	1600	1600	0
117	20250220	174900	91479223	1600	1600	1600	1600	0
118	20250220	174800	91479223	1600	1600	1600	1600	0
119	20250220	174700	91479223	1600	1600	1600	1600	0
120	20250220	174600	91479223	1600	1600	1600	1600	0
121	20250220	174500	91479223	1600	1600	1600	1600	0
122	20250220	174400	91479223	1600	1600	1600	1600	1950
123	20250220	174300	91479223	1600	1600	1600	1600	0
124	20250220	174200	91479223	1600	1600	1600	1600	0
125	20250220	174100	91479223	1600	1600	1600	1600	0
126	20250220	174000	91479223	1600	1600	1600	1600	0
127	20250220	173900	91479223	1600	1600	1600	1600	0
128	20250220	173800	91479223	1600	1600	1600	1600	0
129	20250220	173700	91479223	1600	1600	1600	1600	0
130	20250220	173600	91479223	1600	1600	1600	1600	0
131	20250220	173500	91479223	1600	1600	1600	1600	0
132	20250220	173400	91479223	1600	1600	1600	1600	0
133	20250220	173300	91479223	1600	1600	1600	1600	0
134	20250220	173200	91479223	1600	1600	1600	1600	0
135	20250220	173100	91479223	1600	1600	1600	1600	0
136	20250220	173000	91479223	1600	1600	1600	1600	0
137	20250220	172900	91479223	1600	1600	1600	1600	0
138	20250220	172800	91479223	1600	1600	1600	1600	0
139	20250220	172700	91479223	1600	1600	1600	1600	0
140	20250220	172600	91479223	1600	1600	1600	1600	0
141	20250220	172500	91479223	1600	1600	1600	1600	0
142	20250220	172400	91479223	1600	1600	1600	1600	0
143	20250220	172300	91479223	1600	1600	1600	1600	0
144	20250220	172200	91479223	1600	1600	1600	1600	0
145	20250220	172100	91479223	1600	1600	1600	1600	0
146	20250220	172000	91479223	1600	1600	1600	1600	0
147	20250220	171900	91479223	1600	1600	1600	1600	0
148	20250220	171800	91479223	1600	1600	1600	1600	0
149	20250220	171700	91479223	1600	1600	1600	1600	0
150	20250220	171600	91479223	1600	1600	1600	1600	0
151	20250220	171500	91479223	1600	1600	1600	1600	0
152	20250220	171400	91479223	1600	1600	1600	1600	1950
153	20250220	171300	91479223	1600	1600	1600	1600	0
154	20250220	171200	91479223	1600	1600	1600	1600	0
155	20250220	171100	91479223	1600	1600	1600	1600	0
156	20250220	171000	91479223	1600	1600	1600	1600	0
157	20250220	170900	91479223	1600	1600	1600	1600	0
158	20250220	170800	91479223	1600	1600	1600	1600	0
159	20250220	170700	91479223	1600	1600	1600	1600	0
160	20250220	170600	91479223	1600	1600	1600	1600	0
161	20250220	170500	91479223	1600	1600	1600	1600	0
162	20250220	170400	91479223	1600	1600	1600	1600	0
163	20250220	170300	91479223	1600	1600	1600	1600	0
164	20250220	170200	91479223	1600	1600	1600	1600	0
165	20250220	170100	91479223	1600	1600	1600	1600	0
166	20250220	170000	91479223	1600	1600	1600	1600	0
167	20250220	165900	91479223	1600	1600	1600	1600	0
168	20250220	165800	91479223	1600	1600	1600	1600	0
169	20250220	165700	91479223	1600	1600	1600	1600	0
170	20250220	165600	91479223	1600	1600	1600	1600	0
171	20250220	165500	91479223	1600	1600	1600	1600	0
172	20250220	165400	91479223	1600	1600	1600	1600	0
173	20250220	165300	91479223	1600	1600	1600	1600	0
174	20250220	165200	91479223	1600	1600	1600	1600	0
175	20250220	165100	91479223	1600	1600	1600	1600	0
176	20250220	165000	91479223	1600	1600	1600	1600	0
177	20250220	164900	91479223	1600	1600	1600	1600	0
178	20250220	164800	91479223	1600	1600	1600	1600	0
179	20250220	164700	91479223	1600	1600	1600	1600	0
180	20250220	164600	91479223	1600	1600	1600	1600	0
181	20250220	164500	91479223	1600	1600	1600	1600	0
182	20250220	164400	91479223	1600	1600	1600	1600	1950
183	20250220	164300	91479223	1600	1600	1600	1600	0
184	20250220	164200	91479223	1600	1600	1600	1600	0
185	20250220	164100	91479223	1600	1600	1600	1600	0
186	20250220	164000	91479223	1600	1600	1600	1600	0
187	20250220	163900	91479223	1600	1600	1600	1600	0
188	20250220	163800	91479223	1600	1600	1600	1600	0
189	20250220	163700	91479223	1600	1600	1600	1600	0
190	20250220	163600	91479223	1600	1600	1600	1600	0
191	20250220	163500	91479223	1600	1600	1600	1600	0
192	20250220	163400	91479223	1600	1600	1600	1600	0
193	20250220	163300	91479223	1600	1600	1600	1600	0
194	20250220	163200	91479223	1600	1600	1600	1600	0
195	20250220	163100	91479223	1600	1600	1600	1600	0
196	20250220	163000	91479223	1600	1600	1600	1600	0
197	20250220	162900	91479223	1600	1600	1600	1600	0
198	20250220	162800	91479223	1600	1600	1600	1600	0
199	20250220	162700	91479223	1600	1600	1600	1600	0
200	20250220	162600	91479223	1600	1600	1600	1600	0
201	20250220	162500	91479223	1600	1600	1600	1600	0
202	20250220	162400	91479223	1600	1600	1600	1600	0
203	20250220	162300	91479223	1600	1600	1600	1600	0
204	20250220	162200	91479223	1600	1600	1600	1600	0
205	20250220	162100	91479223	1600	1600	1600	1600	0
206	20250220	162000	91479223	1600	1600	1600	1600	0
207	20250220	161900	91479223	1600	1600	1600	1600	0
208	20250220	161800	91479223	1600	1600	1600	1600	0
209	20250220	161700	91479223	1600	1600	1600	1600	0
210	20250220	161600	91479223	1600	1600	1600	1600	0
211	20250220	161500	91479223	1600	1600	1600	1600	0
212	20250220	161400	91479223	1600	1600	1600	1600	1950
213	20250220	161300	91479223	1600	1600	1600	1600	0
214	20250220	161200	91479223	1600	1600	1600	1600	0
215	20250220	161100	91479223	1600	1600	1600	1600	0
216	20250220	161000	91479223	1600	1600	1600	1600	0
217	20250220	160900	91479223	1600	1600	1600	1600	0
218	20250220	160800	91479223	1600	1600	1600	1600	0
219	20250220	160700	91479223	1600	1600	1600	1600	0
220	20250220	160600	91479223	1600	1600	1600	1600	0
221	20250220	160500	91479223	1600	1600	1600	1600	0
222	20250220	160400	91479223	1600	1600	1600	1600	0
223	20250220	160300	91479223	1600	1600	1600	1600	0
224	20250220	160200	91479223	1600	1600	1600	1600	0
225	20250220	160100	91479223	1600	1600	1600	1600	0
226	20250220	160000	91479223	1600	1600	1600	1600	0
227	20250220	155900	91479223	1600	1600	1600	1600	0
228	20250220	155800	91479223	1600	1600	1600	1600	0
229	20250220	155700	91479223	1600	1600	1600	1600	0
230	20250220	155600	91479223	1600	1600	1600	1600	0
231	20250220	155500	91479223	1600	1600	1600	1600	0
232	20250220	155400	91479223	1600	1600	1600	1600	0
233	20250220	155300	91479223	1600	1600	1600	1600	0
234	20250220	155200	91479223	1600	1600	1600	1600	0
235	20250220	155100	91479223	1600	1600	1600	1600	0
236	20250220	155000	91479223	1600	1600	1600	1600	0
237	20250220	154900	91479223	1600	1600	1600	1600	0
238	20250220	154800	91479223	1600	1600	1600	1600	0
239	20250220	154700	91479223	1600	1600	1600	1600	0
240	20250220	154600	91479223	1600	1600	1600	1600	0
241	20250220	154500	91479223	1600	1600	1600	1600	0
242	20250220	154400	91479223	1600	1600	1600	1600	1950
243	20250220	154300	91479223	1600	1600	1600	1600	0
244	20250220	154200	91479223	1600	1600	1600	1600	0
245	20250220	154100	91479223	1600	1600	1600	1600	0
246	20250220	154000	91479223	1600	1600	1600	1600	0
247	20250220	153900	91479223	1600	1600	1600	1600	0
248	20250220	153800	91479223	1600	1600	1600	1600	0
249	20250220	153700	91479223	1600	1600	1600	1600	0
250	20250220	153600	91479223	1600	1600	1600	1600	0
251	20250220	153500	91479223	1600	1600	1600	1600	0
252	20250220	153400	91479223	1600	1600	1600	1600	0
253	20250220	153300	91479223	1600	1600	1600	1600	0
254	20250220	153200	91479223	1600	1600	1600	1600	0
255	20250220	153100	91479223	1600	1600	1600	1600	0
256	20250220	153000	91479223	1600	1600	1600	1600	1950
257	20250220	152900	88359223	1596	1596	1596	1596	0
258	20250220	152800	88359223	1596	1596	1596	1596	0
259	20250220	152700	88359223	1596	1596	1596	1596	0
260	20250220	152600	88359223	1596	1596	1596	1596	0
261	20250220	152500	88359223	1596	1596	1596	1596	0
262	20250220	152400	88359223	1596	1596	1596	1596	0
263	20250220	152300	88359223	1596	1596	1596	1596	0
264	20250220	152200	88359223	1596	1596	1596	1596	0
265	20250220	152100	88359223	1596	1596	1596	1596	0
266	20250220	152000	88359223	1596	1596	1596	1596	0
267	20250220	151900	88359223	1596	1588	1596	1586	82
268	20250220	151800	88229092	1596	1596	1596	1596	1
269	20250220	151700	88227496	1589	1587	1589	1587	121
270	20250220	151600	88035403	1587	1587	1587	1587	0
271	20250220	151500	88035403	1587	1587	1587	1587	0
272	20250220	151400	88035403	1587	1587	1587	1587	0
273	20250220	151300	88035403	1587	1587	1587	1587	0
274	20250220	151200	88035403	1587	1587	1587	1587	350
275	20250220	151100	87479953	1587	1587	1587	1587	0
276	20250220	151000	87479953	1587	1587	1587	1587	0
277	20250220	150900	87479953	1587	1587	1587	1587	100
278	20250220	150800	87321253	1589	1589	1589	1589	0
279	20250220	150700	87321253	1589	1589	1589	1589	1
280	20250220	150600	87319664	1587	1587	1587	1587	29
281	20250220	150500	87273641	1587	1587	1587	1587	0
282	20250220	150400	87273641	1587	1587	1587	1587	0
283	20250220	150300	87273641	1587	1587	1587	1587	0
284	20250220	150200	87273641	1587	1589	1589	1587	2887
285	20250220	150100	82686220	1589	1589	1589	1589	0
286	20250220	150000	82686220	1589	1589	1589	1589	0
287	20250220	145900	82686220	1589	1588	1589	1588	125
288	20250220	145800	82487596	1589	1589	1589	1589	2
289	20250220	145700	82484418	1597	1597	1597	1597	0
290	20250220	145600	82484418	1597	1597	1597	1597	0
291	20250220	145500	82484418	1597	1597	1597	1597	0
292	20250220	145400	82484418	1597	1597	1597	1597	0
293	20250220	145300	82484418	1597	1597	1597	1597	0
294	20250220	145200	82484418	1597	1597	1597	1597	0
295	20250220	145100	82484418	1597	1597	1597	1597	0
296	20250220	145000	82484418	1597	1597	1597	1597	0
297	20250220	144900	82484418	1597	1597	1597	1597	0
298	20250220	144800	82484418	1597	1597	1597	1597	0
299	20250220	144700	82484418	1597	1597	1597	1597	0
300	20250220	144600	82484418	1597	1597	1597	1597	0
301	20250220	144500	82484418	1597	1597	1597	1597	0
302	20250220	144400	82484418	1597	1597	1597	1597	0
303	20250220	144300	82484418	1597	1597	1597	1597	0
304	20250220	144200	82484418	1597	1597	1597	1597	0
305	20250220	144100	82484418	1597	1597	1597	1597	0
306	20250220	144000	82484418	1597	1597	1597	1597	0
307	20250220	143900	82484418	1597	1597	1597	1597	1
308	20250220	143800	82482821	1595	1594	1595	1594	378
309	20250220	143700	81880288	1594	1593	1594	1593	5
310	20250220	143600	81872320	1594	1594	1594	1594	1
311	20250220	143500	81870726	1588	1588	1588	1588	0
312	20250220	143400	81870726	1588	1588	1588	1588	0
313	20250220	143300	81870726	1588	1588	1588	1588	0
314	20250220	143200	81870726	1588	1588	1588	1588	0
315	20250220	143100	81870726	1588	1588	1588	1588	0
316	20250220	143000	81870726	1588	1588	1588	1588	0
317	20250220	142900	81870726	1588	1588	1588	1588	0
318	20250220	142800	81870726	1588	1588	1588	1588	0
319	20250220	142700	81870726	1588	1588	1588	1588	507
320	20250220	142600	81065610	1588	1588	1588	1588	50
321	20250220	142500	80986210	1588	1588	1588	1588	0
322	20250220	142400	80986210	1588	1588	1588	1588	0
323	20250220	142300	80986210	1588	1588	1588	1588	0
324	20250220	142200	80986210	1588	1588	1588	1588	0
325	20250220	142100	80986210	1588	1588	1588	1588	0
326	20250220	142000	80986210	1588	1588	1588	1588	0
327	20250220	141900	80986210	1588	1588	1588	1588	253
328	20250220	141800	80584446	1596	1596	1596	1596	0
329	20250220	141700	80584446	1596	1596	1596	1596	0
330	20250220	141600	80584446	1596	1596	1596	1596	0
331	20250220	141500	80584446	1596	1596	1596	1596	0
332	20250220	141400	80584446	1596	1596	1596	1596	0
333	20250220	141300	80584446	1596	1596	1596	1596	0
334	20250220	141200	80584446	1596	1596	1596	1596	0
335	20250220	141100	80584446	1596	1596	1596	1596	0
336	20250220	141000	80584446	1596	1596	1596	1596	0
337	20250220	140900	80584446	1596	1596	1596	1596	0
338	20250220	140800	80584446	1596	1596	1596	1596	0
339	20250220	140700	80584446	1596	1596	1596	1596	0
340	20250220	140600	80584446	1596	1596	1596	1596	0
341	20250220	140500	80584446	1596	1596	1596	1596	0
342	20250220	140400	80584446	1596	1596	1596	1596	0
343	20250220	140300	80584446	1596	1596	1596	1596	0
344	20250220	140200	80584446	1596	1596	1596	1596	0
345	20250220	140100	80584446	1596	1596	1596	1596	0
346	20250220	140000	80584446	1596	1596	1596	1596	0
347	20250220	135900	80584446	1596	1596	1596	1596	0
348	20250220	135800	80584446	1596	1596	1596	1596	0
349	20250220	135700	80584446	1596	1596	1596	1596	1
350	20250220	135600	80582850	1585	1585	1585	1585	1
351	20250220	135500	80581265	1584	1584	1584	1584	0
352	20250220	135400	80581265	1584	1584	1584	1584	0
353	20250220	135300	80581265	1584	1584	1584	1584	0
354	20250220	135200	80581265	1584	1584	1584	1584	0
355	20250220	135100	80581265	1584	1586	1586	1584	10211
356	20250220	135000	64406058	1585	1585	1585	1585	0
357	20250220	134900	64406058	1585	1585	1585	1585	2401
358	20250220	134800	60600473	1585	1585	1585	1585	36
359	20250220	134700	60543413	1593	1593	1593	1593	0
360	20250220	134600	60543413	1593	1593	1593	1593	0
361	20250220	134500	60543413	1593	1593	1593	1593	0
362	20250220	134400	60543413	1593	1593	1593	1593	0
363	20250220	134300	60543413	1593	1593	1593	1593	0
364	20250220	134200	60543413	1593	1593	1593	1593	0
365	20250220	134100	60543413	1593	1593	1593	1593	0
366	20250220	134000	60543413	1593	1593	1593	1593	0
367	20250220	133900	60543413	1593	1593	1593	1593	0
368	20250220	133800	60543413	1593	1593	1593	1593	0
369	20250220	133700	60543413	1593	1593	1593	1593	0
370	20250220	133600	60543413	1593	1593	1593	1593	0
371	20250220	133500	60543413	1593	1593	1593	1593	0
372	20250220	133400	60543413	1593	1593	1593	1593	1
373	20250220	133300	60541820	1584	1584	1584	1584	0
374	20250220	133200	60541820	1584	1584	1584	1584	315
375	20250220	133100	60042860	1584	1584	1584	1584	0
376	20250220	133000	60042860	1584	1584	1584	1584	0
377	20250220	132900	60042860	1584	1584	1584	1584	732
378	20250220	132800	58883372	1593	1593	1593	1593	0
379	20250220	132700	58883372	1593	1593	1593	1593	2
380	20250220	132600	58880186	1589	1589	1589	1589	0
381	20250220	132500	58880186	1589	1590	1590	1589	264
382	20250220	132400	58460438	1593	1593	1593	1593	0
383	20250220	132300	58460438	1593	1593	1593	1593	0
384	20250220	132200	58460438	1593	1593	1593	1593	0
385	20250220	132100	58460438	1593	1593	1593	1593	0
386	20250220	132000	58460438	1593	1593	1593	1593	0
387	20250220	131900	58460438	1593	1593	1593	1593	0
388	20250220	131800	58460438	1593	1593	1593	1593	0
389	20250220	131700	58460438	1593	1593	1593	1593	0
390	20250220	131600	58460438	1593	1593	1593	1593	0
391	20250220	131500	58460438	1593	1593	1593	1593	0
392	20250220	131400	58460438	1593	1593	1593	1593	0
393	20250220	131300	58460438	1593	1593	1593	1593	0
394	20250220	131200	58460438	1593	1593	1593	1593	0
395	20250220	131100	58460438	1593	1593	1593	1593	0
396	20250220	131000	58460438	1593	1593	1593	1593	0
397	20250220	130900	58460438	1593	1593	1593	1593	0
398	20250220	130800	58460438	1593	1593	1593	1593	0
399	20250220	130700	58460438	1593	1593	1593	1593	0
400	20250220	130600	58460438	1593	1593	1593	1593	0
401	20250220	130500	58460438	1593	1593	1593	1593	0
402	20250220	130400	58460438	1593	1593	1593	1593	0
403	20250220	130300	58460438	1593	1593	1593	1593	0
404	20250220	130200	58460438	1593	1593	1593	1593	0
405	20250220	130100	58460438	1593	1593	1593	1593	0
406	20250220	130000	58460438	1593	1593	1593	1593	0
407	20250220	125900	58460438	1593	1581	1593	1577	602
408	20250220	125800	57509396	1593	1593	1593	1593	0
409	20250220	125700	57509396	1593	1593	1593	1593	0
410	20250220	125600	57509396	1593	1593	1593	1593	0
411	20250220	125500	57509396	1593	1593	1593	1593	0
412	20250220	125400	57509396	1593	1593	1593	1593	0
413	20250220	125300	57509396	1593	1593	1593	1593	0
414	20250220	125200	57509396	1593	1593	1593	1593	0
415	20250220	125100	57509396	1593	1593	1593	1593	0
416	20250220	125000	57509396	1593	1593	1593	1593	1
417	20250220	124900	57507803	1581	1581	1581	1581	1
418	20250220	124800	57506222	1593	1592	1593	1592	250
419	20250220	124700	57108072	1600	1600	1600	1600	0
420	20250220	124600	57108072	1600	1600	1600	1600	0
421	20250220	124500	57108072	1600	1600	1600	1600	0
422	20250220	124400	57108072	1600	1586	1600	1581	1018
423	20250220	124300	55496067	1603	1603	1603	1603	0
424	20250220	124200	55496067	1603	1596	1603	1583	1518
425	20250220	124100	53080469	1604	1604	1604	1604	0
426	20250220	124000	53080469	1604	1604	1604	1604	0
427	20250220	123900	53080469	1604	1604	1604	1604	1
428	20250220	123800	53078865	1596	1596	1596	1596	0
429	20250220	123700	53078865	1596	1596	1596	1596	0
430	20250220	123600	53078865	1596	1597	1597	1596	299
431	20250220	123500	52601584	1606	1606	1606	1606	0
432	20250220	123400	52601584	1606	1606	1606	1606	0
433	20250220	123300	52601584	1606	1606	1606	1606	0
434	20250220	123200	52601584	1606	1606	1606	1606	0
435	20250220	123100	52601584	1606	1606	1606	1606	0
436	20250220	123000	52601584	1606	1606	1606	1606	0
437	20250220	122900	52601584	1606	1606	1606	1606	0
438	20250220	122800	52601584	1606	1606	1606	1606	0
439	20250220	122700	52601584	1606	1606	1606	1606	0
440	20250220	122600	52601584	1606	1606	1606	1606	0
441	20250220	122500	52601584	1606	1606	1606	1606	0
442	20250220	122400	52601584	1606	1606	1606	1606	0
443	20250220	122300	52601584	1606	1606	1606	1606	0
444	20250220	122200	52601584	1606	1606	1606	1606	0
445	20250220	122100	52601584	1606	1606	1606	1606	0
446	20250220	122000	52601584	1606	1606	1606	1606	0
447	20250220	121900	52601584	1606	1606	1606	1606	1
448	20250220	121800	52599978	1597	1602	1602	1597	2100
449	20250220	121700	49239551	1607	1607	1607	1607	0
450	20250220	121600	49239551	1607	1607	1607	1607	0
451	20250220	121500	49239551	1607	1607	1607	1607	0
452	20250220	121400	49239551	1607	1607	1607	1607	0
453	20250220	121300	49239551	1607	1607	1607	1607	0
454	20250220	121200	49239551	1607	1607	1607	1607	0
455	20250220	121100	49239551	1607	1607	1607	1607	0
456	20250220	121000	49239551	1607	1607	1607	1607	0
457	20250220	120900	49239551	1607	1607	1607	1607	0
458	20250220	120800	49239551	1607	1607	1607	1607	0
459	20250220	120700	49239551	1607	1607	1607	1607	0
460	20250220	120600	49239551	1607	1607	1607	1607	0
461	20250220	120500	49239551	1607	1607	1607	1607	0
462	20250220	120400	49239551	1607	1607	1607	1607	0
463	20250220	120300	49239551	1607	1607	1607	1607	0
464	20250220	120200	49239551	1607	1607	1607	1607	0
465	20250220	120100	49239551	1607	1607	1607	1607	0
466	20250220	120000	49239551	1607	1607	1607	1607	0
467	20250220	115900	49239551	1607	1607	1607	1607	0
468	20250220	115800	49239551	1607	1607	1607	1607	0
469	20250220	115700	49239551	1607	1607	1607	1607	0
470	20250220	115600	49239551	1607	1607	1607	1607	0
471	20250220	115500	49239551	1607	1607	1607	1607	0
472	20250220	115400	49239551	1607	1607	1607	1607	0
473	20250220	115300	49239551	1607	1607	1607	1607	0
474	20250220	115200	49239551	1607	1607	1607	1607	0
475	20250220	115100	49239551	1607	1607	1607	1607	0
476	20250220	115000	49239551	1607	1607	1607	1607	0
477	20250220	114900	49239551	1607	1607	1607	1607	0
478	20250220	114800	49239551	1607	1607	1607	1607	0
479	20250220	114700	49239551	1607	1607	1607	1607	0
480	20250220	114600	49239551	1607	1607	1607	1607	0
481	20250220	114500	49239551	1607	1607	1607	1607	0
482	20250220	114400	49239551	1607	1607	1607	1607	0
483	20250220	114300	49239551	1607	1607	1607	1607	0
484	20250220	114200	49239551	1607	1607	1607	1607	0
485	20250220	114100	49239551	1607	1607	1607	1607	0
486	20250220	114000	49239551	1607	1607	1607	1607	0
487	20250220	113900	49239551	1607	1607	1607	1607	0
488	20250220	113800	49239551	1607	1607	1607	1607	0
489	20250220	113700	49239551	1607	1607	1607	1607	0
490	20250220	113600	49239551	1607	1607	1607	1607	0
491	20250220	113500	49239551	1607	1607	1607	1607	0
492	20250220	113400	49239551	1607	1607	1607	1607	0
493	20250220	113300	49239551	1607	1607	1607	1607	0
494	20250220	113200	49239551	1607	1607	1607	1607	0
495	20250220	113100	49239551	1607	1607	1607	1607	0
496	20250220	113000	49239551	1607	1607	1607	1607	0
497	20250220	112900	49239551	1607	1607	1607	1607	0
498	20250220	112800	49239551	1607	1607	1607	1607	0
499	20250220	112700	49239551	1607	1607	1607	1607	0
500	20250220	112600	49239551	1607	1607	1607	1607	0
501	20250220	112500	49239551	1607	1607	1607	1607	0
502	20250220	112400	49239551	1607	1607	1607	1607	1
503	20250220	112300	49237944	1600	1600	1600	1600	0
504	20250220	112200	49237944	1600	1600	1600	1600	0
505	20250220	112100	49237944	1600	1600	1600	1600	0
506	20250220	112000	49237944	1600	1600	1600	1600	0
507	20250220	111900	49237944	1600	1600	1600	1600	0
508	20250220	111800	49237944	1600	1600	1600	1600	0
509	20250220	111700	49237944	1600	1600	1600	1600	0
510	20250220	111600	49237944	1600	1600	1600	1600	0
511	20250220	111500	49237944	1600	1600	1600	1600	0
512	20250220	111400	49237944	1600	1600	1600	1600	0
513	20250220	111300	49237944	1600	1600	1600	1600	0
514	20250220	111200	49237944	1600	1600	1600	1600	0
515	20250220	111100	49237944	1600	1600	1600	1600	1
516	20250220	111000	49236344	1607	1607	1607	1607	0
517	20250220	110900	49236344	1607	1607	1607	1607	0
518	20250220	110800	49236344	1607	1607	1607	1607	0
519	20250220	110700	49236344	1607	1607	1607	1607	7
520	20250220	110600	49225095	1608	1608	1608	1608	0
521	20250220	110500	49225095	1608	1608	1608	1608	0
522	20250220	110400	49225095	1608	1608	1608	1608	0
523	20250220	110300	49225095	1608	1608	1608	1608	0
524	20250220	110200	49225095	1608	1608	1608	1608	0
525	20250220	110100	49225095	1608	1608	1608	1608	0
526	20250220	110000	49225095	1608	1608	1608	1608	0
527	20250220	105900	49225095	1608	1608	1608	1608	0
528	20250220	105800	49225095	1608	1608	1608	1608	0
529	20250220	105700	49225095	1608	1608	1608	1608	0
530	20250220	105600	49225095	1608	1608	1608	1608	0
531	20250220	105500	49225095	1608	1608	1608	1608	0
532	20250220	105400	49225095	1608	1608	1608	1608	0
533	20250220	105300	49225095	1608	1608	1608	1608	0
534	20250220	105200	49225095	1608	1608	1608	1608	0
535	20250220	105100	49225095	1608	1608	1608	1608	0
536	20250220	105000	49225095	1608	1608	1608	1608	0
537	20250220	104900	49225095	1608	1608	1608	1608	0
538	20250220	104800	49225095	1608	1608	1608	1608	979
539	20250220	104700	47650863	1601	1600	1601	1600	789
540	20250220	104600	46387824	1595	1595	1595	1595	2000
541	20250220	104500	43197824	1595	1595	1595	1595	0
542	20250220	104400	43197824	1595	1595	1595	1595	402
543	20250220	104300	42556634	1595	1595	1595	1595	0
544	20250220	104200	42556634	1595	1595	1595	1595	0
545	20250220	104100	42556634	1595	1598	1598	1595	914
546	20250220	104000	41096074	1598	1598	1598	1598	910
547	20250220	103900	39641894	1598	1598	1598	1598	629
548	20250220	103800	38636752	1598	1598	1598	1598	0
549	20250220	103700	38636752	1598	1598	1598	1598	0
550	20250220	103600	38636752	1598	1598	1598	1598	281
551	20250220	103500	38187714	1598	1598	1598	1598	281
552	20250220	103400	37738676	1598	1598	1598	1598	0
553	20250220	103300	37738676	1598	1598	1598	1598	0
554	20250220	103200	37738676	1598	1598	1598	1598	0
555	20250220	103100	37738676	1598	1598	1598	1598	20
556	20250220	103000	37706716	1598	1598	1598	1598	136
557	20250220	102900	37489388	1594	1594	1594	1594	0
558	20250220	102800	37489388	1594	1594	1594	1594	0
559	20250220	102700	37489388	1594	1594	1594	1594	0
560	20250220	102600	37489388	1594	1594	1594	1594	0
561	20250220	102500	37489388	1594	1594	1594	1594	0
562	20250220	102400	37489388	1594	1594	1594	1594	0
563	20250220	102300	37489388	1594	1594	1594	1594	33
564	20250220	102200	37436786	1598	1598	1598	1598	0
565	20250220	102100	37436786	1598	1598	1598	1598	0
566	20250220	102000	37436786	1598	1598	1598	1598	0
567	20250220	101900	37436786	1598	1598	1598	1598	0
568	20250220	101800	37436786	1598	1598	1598	1598	0
569	20250220	101700	37436786	1598	1598	1598	1598	0
570	20250220	101600	37436786	1598	1598	1598	1598	0
571	20250220	101500	37436786	1598	1598	1598	1598	0
572	20250220	101400	37436786	1598	1598	1598	1598	0
573	20250220	101300	37436786	1598	1592	1598	1592	2
574	20250220	101200	37433596	1592	1592	1592	1592	0
575	20250220	101100	37433596	1592	1592	1592	1592	0
576	20250220	101000	37433596	1592	1592	1592	1592	0
577	20250220	100900	37433596	1592	1592	1592	1592	0
578	20250220	100800	37433596	1592	1592	1592	1592	70
579	20250220	100700	37322156	1595	1595	1595	1595	0
580	20250220	100600	37322156	1595	1595	1595	1595	0
581	20250220	100500	37322156	1595	1595	1595	1595	1236
582	20250220	100400	35350736	1595	1595	1595	1595	150
583	20250220	100300	35111486	1596	1597	1597	1596	11
584	20250220	100200	35093929	1597	1597	1597	1597	0
585	20250220	100100	35093929	1597	1597	1597	1597	533
586	20250220	100000	34242728	1597	1602	1602	1597	3064
587	20250220	095900	29337902	1602	1603	1603	1602	2000
588	20250220	095800	26133156	1608	1607	1608	1607	2
589	20250220	095700	26129941	1601	1601	1601	1601	0
590	20250220	095600	26129941	1601	1601	1601	1601	0
591	20250220	095500	26129941	1601	1604	1604	1601	2000
592	20250220	095400	22923125	1608	1608	1608	1608	0
593	20250220	095300	22923125	1608	1606	1608	1606	50
594	20250220	095200	22842727	1604	1604	1604	1604	0
595	20250220	095100	22842727	1604	1604	1604	1604	0
596	20250220	095000	22842727	1604	1604	1604	1604	0
597	20250220	094900	22842727	1604	1604	1604	1604	0
598	20250220	094800	22842727	1604	1604	1604	1604	98
599	20250220	094700	22685535	1606	1606	1606	1606	1
600	20250220	094600	22683929	1604	1604	1604	1604	0
601	20250220	094500	22683929	1604	1608	1608	1604	1210
602	20250220	094400	20738911	1606	1607	1607	1606	829
603	20250220	094300	19406807	1607	1607	1607	1607	0
604	20250220	094200	19406807	1607	1607	1607	1607	0
605	20250220	094100	19406807	1607	1608	1608	1607	807
606	20250220	094000	18109249	1609	1610	1610	1609	1205
607	20250220	093900	16170304	1613	1613	1613	1613	0
608	20250220	093800	16170304	1613	1613	1613	1613	1
609	20250220	093700	16168691	1609	1609	1609	1609	0
610	20250220	093600	16168691	1609	1609	1609	1609	497
611	20250220	093500	15369018	1617	1617	1617	1617	0
612	20250220	093400	15369018	1617	1617	1617	1617	0
613	20250220	093300	15369018	1617	1617	1617	1617	0
614	20250220	093200	15369018	1617	1617	1617	1617	1
615	20250220	093100	15367401	1618	1618	1618	1618	3
616	20250220	093000	15362547	1609	1610	1610	1609	2000
617	20250220	092900	12144347	1609	1609	1610	1609	1388
618	20250220	092800	9910433	1608	1608	1608	1608	90
619	20250220	092700	9765713	1624	1624	1624	1624	0
620	20250220	092600	9765713	1624	1624	1624	1624	0
621	20250220	092500	9765713	1624	1624	1624	1624	0
622	20250220	092400	9765713	1624	1624	1624	1624	0
623	20250220	092300	9765713	1624	1624	1624	1624	0
624	20250220	092200	9765713	1624	1624	1624	1624	317
625	20250220	092100	9250905	1620	1619	1620	1619	2640
626	20250220	092000	4974108	1620	1609	1620	1602	49
627	20250220	091900	4895187	1600	1600	1600	1600	0
628	20250220	091800	4895187	1600	1600	1600	1600	0
629	20250220	091700	4895187	1600	1600	1600	1600	0
630	20250220	091600	4895187	1600	1600	1600	1600	973
631	20250220	091500	3338387	1599	1599	1599	1599	0
632	20250220	091400	3338387	1599	1600	1600	1599	700
633	20250220	091300	2219082	1600	1600	1600	1600	993
634	20250220	091200	630282	1599	1599	1599	1599	0
635	20250220	091100	630282	1599	1600	1600	1599	125
636	20250220	091000	430287	1600	1600	1600	1600	68
637	20250220	090900	321487	1600	1600	1600	1600	0
638	20250220	090800	321487	1600	1600	1600	1600	0
639	20250220	090700	321487	1600	1600	1600	1600	0
640	20250220	090600	321487	1600	1600	1600	1600	0
641	20250220	090500	321487	1600	1600	1600	1600	0
642	20250220	090400	321487	1600	1600	1600	1600	128
643	20250220	090300	116687	1595	1595	1595	1595	0
644	20250220	090200	116687	1595	1595	1595	1595	0
645	20250220	090100	116687	1595	1595	1595	1595	0
646	20250220	090000	116687	1595	1599	1599	1595	73