KissMeData/189980/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	204000	49680251	1761	1761	1761	1761	494
3	20250220	203900	49680251	1761	1761	1761	1761	0
4	20250220	203800	49680251	1761	1761	1761	1761	0
5	20250220	203700	49680251	1761	1761	1761	1761	0
6	20250220	203600	49680251	1761	1761	1761	1761	0
7	20250220	203500	49680251	1761	1761	1761	1761	0
8	20250220	203400	49680251	1761	1761	1761	1761	0
9	20250220	203300	49680251	1761	1761	1761	1761	0
10	20250220	203200	49680251	1761	1761	1761	1761	0
11	20250220	203100	49680251	1761	1761	1761	1761	0
12	20250220	203000	49680251	1761	1761	1761	1761	0
13	20250220	202900	49680251	1761	1761	1761	1761	0
14	20250220	202800	49680251	1761	1761	1761	1761	0
15	20250220	202700	49680251	1761	1761	1761	1761	0
16	20250220	202600	49680251	1761	1761	1761	1761	0
17	20250220	202500	49680251	1761	1761	1761	1761	0
18	20250220	202400	49680251	1761	1761	1761	1761	0
19	20250220	202300	49680251	1761	1761	1761	1761	0
20	20250220	202200	49680251	1761	1761	1761	1761	0
21	20250220	202100	49680251	1761	1761	1761	1761	0
22	20250220	202000	49680251	1761	1761	1761	1761	0
23	20250220	201900	49680251	1761	1761	1761	1761	0
24	20250220	201800	49680251	1761	1761	1761	1761	0
25	20250220	201700	49680251	1761	1761	1761	1761	0
26	20250220	201600	49680251	1761	1761	1761	1761	0
27	20250220	201500	49680251	1761	1761	1761	1761	0
28	20250220	201400	49680251	1761	1761	1761	1761	0
29	20250220	201300	49680251	1761	1761	1761	1761	0
30	20250220	201200	49680251	1761	1761	1761	1761	0
31	20250220	201100	49680251	1761	1761	1761	1761	0
32	20250220	201000	49680251	1761	1761	1761	1761	494
33	20250220	200900	49680251	1761	1761	1761	1761	0
34	20250220	200800	49680251	1761	1761	1761	1761	0
35	20250220	200700	49680251	1761	1761	1761	1761	0
36	20250220	200600	49680251	1761	1761	1761	1761	0
37	20250220	200500	49680251	1761	1761	1761	1761	0
38	20250220	200400	49680251	1761	1761	1761	1761	0
39	20250220	200300	49680251	1761	1761	1761	1761	0
40	20250220	200200	49680251	1761	1761	1761	1761	0
41	20250220	200100	49680251	1761	1761	1761	1761	0
42	20250220	200000	49680251	1761	1761	1761	1761	0
43	20250220	195900	49680251	1761	1761	1761	1761	0
44	20250220	195800	49680251	1761	1761	1761	1761	0
45	20250220	195700	49680251	1761	1761	1761	1761	0
46	20250220	195600	49680251	1761	1761	1761	1761	0
47	20250220	195500	49680251	1761	1761	1761	1761	0
48	20250220	195400	49680251	1761	1761	1761	1761	0
49	20250220	195300	49680251	1761	1761	1761	1761	0
50	20250220	195200	49680251	1761	1761	1761	1761	0
51	20250220	195100	49680251	1761	1761	1761	1761	0
52	20250220	195000	49680251	1761	1761	1761	1761	0
53	20250220	194900	49680251	1761	1761	1761	1761	0
54	20250220	194800	49680251	1761	1761	1761	1761	0
55	20250220	194700	49680251	1761	1761	1761	1761	0
56	20250220	194600	49680251	1761	1761	1761	1761	0
57	20250220	194500	49680251	1761	1761	1761	1761	0
58	20250220	194400	49680251	1761	1761	1761	1761	0
59	20250220	194300	49680251	1761	1761	1761	1761	0
60	20250220	194200	49680251	1761	1761	1761	1761	0
61	20250220	194100	49680251	1761	1761	1761	1761	0
62	20250220	194000	49680251	1761	1761	1761	1761	494
63	20250220	193900	49680251	1761	1761	1761	1761	0
64	20250220	193800	49680251	1761	1761	1761	1761	0
65	20250220	193700	49680251	1761	1761	1761	1761	0
66	20250220	193600	49680251	1761	1761	1761	1761	0
67	20250220	193500	49680251	1761	1761	1761	1761	0
68	20250220	193400	49680251	1761	1761	1761	1761	0
69	20250220	193300	49680251	1761	1761	1761	1761	0
70	20250220	193200	49680251	1761	1761	1761	1761	0
71	20250220	193100	49680251	1761	1761	1761	1761	0
72	20250220	193000	49680251	1761	1761	1761	1761	0
73	20250220	192900	49680251	1761	1761	1761	1761	0
74	20250220	192800	49680251	1761	1761	1761	1761	0
75	20250220	192700	49680251	1761	1761	1761	1761	0
76	20250220	192600	49680251	1761	1761	1761	1761	0
77	20250220	192500	49680251	1761	1761	1761	1761	0
78	20250220	192400	49680251	1761	1761	1761	1761	0
79	20250220	192300	49680251	1761	1761	1761	1761	0
80	20250220	192200	49680251	1761	1761	1761	1761	0
81	20250220	192100	49680251	1761	1761	1761	1761	0
82	20250220	192000	49680251	1761	1761	1761	1761	0
83	20250220	191900	49680251	1761	1761	1761	1761	0
84	20250220	191800	49680251	1761	1761	1761	1761	0
85	20250220	191700	49680251	1761	1761	1761	1761	0
86	20250220	191600	49680251	1761	1761	1761	1761	0
87	20250220	191500	49680251	1761	1761	1761	1761	0
88	20250220	191400	49680251	1761	1761	1761	1761	0
89	20250220	191300	49680251	1761	1761	1761	1761	0
90	20250220	191200	49680251	1761	1761	1761	1761	0
91	20250220	191100	49680251	1761	1761	1761	1761	0
92	20250220	191000	49680251	1761	1761	1761	1761	494
93	20250220	190900	49680251	1761	1761	1761	1761	0
94	20250220	190800	49680251	1761	1761	1761	1761	0
95	20250220	190700	49680251	1761	1761	1761	1761	0
96	20250220	190600	49680251	1761	1761	1761	1761	0
97	20250220	190500	49680251	1761	1761	1761	1761	0
98	20250220	190400	49680251	1761	1761	1761	1761	0
99	20250220	190300	49680251	1761	1761	1761	1761	0
100	20250220	190200	49680251	1761	1761	1761	1761	0
101	20250220	190100	49680251	1761	1761	1761	1761	0
102	20250220	190000	49680251	1761	1761	1761	1761	0
103	20250220	185900	49680251	1761	1761	1761	1761	0
104	20250220	185800	49680251	1761	1761	1761	1761	0
105	20250220	185700	49680251	1761	1761	1761	1761	0
106	20250220	185600	49680251	1761	1761	1761	1761	0
107	20250220	185500	49680251	1761	1761	1761	1761	0
108	20250220	185400	49680251	1761	1761	1761	1761	0
109	20250220	185300	49680251	1761	1761	1761	1761	0
110	20250220	185200	49680251	1761	1761	1761	1761	0
111	20250220	185100	49680251	1761	1761	1761	1761	0
112	20250220	185000	49680251	1761	1761	1761	1761	0
113	20250220	184900	49680251	1761	1761	1761	1761	0
114	20250220	184800	49680251	1761	1761	1761	1761	0
115	20250220	184700	49680251	1761	1761	1761	1761	0
116	20250220	184600	49680251	1761	1761	1761	1761	0
117	20250220	184500	49680251	1761	1761	1761	1761	0
118	20250220	184400	49680251	1761	1761	1761	1761	0
119	20250220	184300	49680251	1761	1761	1761	1761	0
120	20250220	184200	49680251	1761	1761	1761	1761	0
121	20250220	184100	49680251	1761	1761	1761	1761	0
122	20250220	184000	49680251	1761	1761	1761	1761	494
123	20250220	183900	49680251	1761	1761	1761	1761	0
124	20250220	183800	49680251	1761	1761	1761	1761	0
125	20250220	183700	49680251	1761	1761	1761	1761	0
126	20250220	183600	49680251	1761	1761	1761	1761	0
127	20250220	183500	49680251	1761	1761	1761	1761	0
128	20250220	183400	49680251	1761	1761	1761	1761	0
129	20250220	183300	49680251	1761	1761	1761	1761	0
130	20250220	183200	49680251	1761	1761	1761	1761	0
131	20250220	183100	49680251	1761	1761	1761	1761	0
132	20250220	183000	49680251	1761	1761	1761	1761	0
133	20250220	182900	49680251	1761	1761	1761	1761	0
134	20250220	182800	49680251	1761	1761	1761	1761	0
135	20250220	182700	49680251	1761	1761	1761	1761	0
136	20250220	182600	49680251	1761	1761	1761	1761	0
137	20250220	182500	49680251	1761	1761	1761	1761	0
138	20250220	182400	49680251	1761	1761	1761	1761	0
139	20250220	182300	49680251	1761	1761	1761	1761	0
140	20250220	182200	49680251	1761	1761	1761	1761	0
141	20250220	182100	49680251	1761	1761	1761	1761	0
142	20250220	182000	49680251	1761	1761	1761	1761	0
143	20250220	181900	49680251	1761	1761	1761	1761	0
144	20250220	181800	49680251	1761	1761	1761	1761	0
145	20250220	181700	49680251	1761	1761	1761	1761	0
146	20250220	181600	49680251	1761	1761	1761	1761	0
147	20250220	181500	49680251	1761	1761	1761	1761	0
148	20250220	181400	49680251	1761	1761	1761	1761	0
149	20250220	181300	49680251	1761	1761	1761	1761	0
150	20250220	181200	49680251	1761	1761	1761	1761	0
151	20250220	181100	49680251	1761	1761	1761	1761	0
152	20250220	181000	49680251	1761	1761	1761	1761	494
153	20250220	180900	49680251	1761	1761	1761	1761	0
154	20250220	180800	49680251	1761	1761	1761	1761	0
155	20250220	180700	49680251	1761	1761	1761	1761	0
156	20250220	180600	49680251	1761	1761	1761	1761	0
157	20250220	180500	49680251	1761	1761	1761	1761	0
158	20250220	180400	49680251	1761	1761	1761	1761	0
159	20250220	180300	49680251	1761	1761	1761	1761	0
160	20250220	180200	49680251	1761	1761	1761	1761	0
161	20250220	180100	49680251	1761	1761	1761	1761	0
162	20250220	180000	49680251	1761	1761	1761	1761	0
163	20250220	175900	49680251	1761	1761	1761	1761	0
164	20250220	175800	49680251	1761	1761	1761	1761	0
165	20250220	175700	49680251	1761	1761	1761	1761	0
166	20250220	175600	49680251	1761	1761	1761	1761	0
167	20250220	175500	49680251	1761	1761	1761	1761	0
168	20250220	175400	49680251	1761	1761	1761	1761	0
169	20250220	175300	49680251	1761	1761	1761	1761	0
170	20250220	175200	49680251	1761	1761	1761	1761	0
171	20250220	175100	49680251	1761	1761	1761	1761	0
172	20250220	175000	49680251	1761	1761	1761	1761	0
173	20250220	174900	49680251	1761	1761	1761	1761	0
174	20250220	174800	49680251	1761	1761	1761	1761	0
175	20250220	174700	49680251	1761	1761	1761	1761	0
176	20250220	174600	49680251	1761	1761	1761	1761	0
177	20250220	174500	49680251	1761	1761	1761	1761	0
178	20250220	174400	49680251	1761	1761	1761	1761	0
179	20250220	174300	49680251	1761	1761	1761	1761	0
180	20250220	174200	49680251	1761	1761	1761	1761	0
181	20250220	174100	49680251	1761	1761	1761	1761	0
182	20250220	174000	49680251	1761	1761	1761	1761	494
183	20250220	173900	49680251	1761	1761	1761	1761	0
184	20250220	173800	49680251	1761	1761	1761	1761	0
185	20250220	173700	49680251	1761	1761	1761	1761	0
186	20250220	173600	49680251	1761	1761	1761	1761	0
187	20250220	173500	49680251	1761	1761	1761	1761	0
188	20250220	173400	49680251	1761	1761	1761	1761	0
189	20250220	173300	49680251	1761	1761	1761	1761	0
190	20250220	173200	49680251	1761	1761	1761	1761	0
191	20250220	173100	49680251	1761	1761	1761	1761	0
192	20250220	173000	49680251	1761	1761	1761	1761	0
193	20250220	172900	49680251	1761	1761	1761	1761	0
194	20250220	172800	49680251	1761	1761	1761	1761	0
195	20250220	172700	49680251	1761	1761	1761	1761	0
196	20250220	172600	49680251	1761	1761	1761	1761	0
197	20250220	172500	49680251	1761	1761	1761	1761	0
198	20250220	172400	49680251	1761	1761	1761	1761	0
199	20250220	172300	49680251	1761	1761	1761	1761	0
200	20250220	172200	49680251	1761	1761	1761	1761	0
201	20250220	172100	49680251	1761	1761	1761	1761	0
202	20250220	172000	49680251	1761	1761	1761	1761	0
203	20250220	171900	49680251	1761	1761	1761	1761	0
204	20250220	171800	49680251	1761	1761	1761	1761	0
205	20250220	171700	49680251	1761	1761	1761	1761	0
206	20250220	171600	49680251	1761	1761	1761	1761	0
207	20250220	171500	49680251	1761	1761	1761	1761	0
208	20250220	171400	49680251	1761	1761	1761	1761	0
209	20250220	171300	49680251	1761	1761	1761	1761	0
210	20250220	171200	49680251	1761	1761	1761	1761	0
211	20250220	171100	49680251	1761	1761	1761	1761	0
212	20250220	171000	49680251	1761	1761	1761	1761	494
213	20250220	170900	49680251	1761	1761	1761	1761	0
214	20250220	170800	49680251	1761	1761	1761	1761	0
215	20250220	170700	49680251	1761	1761	1761	1761	0
216	20250220	170600	49680251	1761	1761	1761	1761	0
217	20250220	170500	49680251	1761	1761	1761	1761	0
218	20250220	170400	49680251	1761	1761	1761	1761	0
219	20250220	170300	49680251	1761	1761	1761	1761	0
220	20250220	170200	49680251	1761	1761	1761	1761	0
221	20250220	170100	49680251	1761	1761	1761	1761	0
222	20250220	170000	49680251	1761	1761	1761	1761	0
223	20250220	165900	49680251	1761	1761	1761	1761	0
224	20250220	165800	49680251	1761	1761	1761	1761	0
225	20250220	165700	49680251	1761	1761	1761	1761	0
226	20250220	165600	49680251	1761	1761	1761	1761	0
227	20250220	165500	49680251	1761	1761	1761	1761	0
228	20250220	165400	49680251	1761	1761	1761	1761	0
229	20250220	165300	49680251	1761	1761	1761	1761	0
230	20250220	165200	49680251	1761	1761	1761	1761	0
231	20250220	165100	49680251	1761	1761	1761	1761	0
232	20250220	165000	49680251	1761	1761	1761	1761	0
233	20250220	164900	49680251	1761	1761	1761	1761	0
234	20250220	164800	49680251	1761	1761	1761	1761	0
235	20250220	164700	49680251	1761	1761	1761	1761	0
236	20250220	164600	49680251	1761	1761	1761	1761	0
237	20250220	164500	49680251	1761	1761	1761	1761	0
238	20250220	164400	49680251	1761	1761	1761	1761	0
239	20250220	164300	49680251	1761	1761	1761	1761	0
240	20250220	164200	49680251	1761	1761	1761	1761	0
241	20250220	164100	49680251	1761	1761	1761	1761	0
242	20250220	164000	49680251	1761	1761	1761	1761	494
243	20250220	163900	49680251	1761	1761	1761	1761	0
244	20250220	163800	49680251	1761	1761	1761	1761	0
245	20250220	163700	49680251	1761	1761	1761	1761	0
246	20250220	163600	49680251	1761	1761	1761	1761	0
247	20250220	163500	49680251	1761	1761	1761	1761	0
248	20250220	163400	49680251	1761	1761	1761	1761	0
249	20250220	163300	49680251	1761	1761	1761	1761	0
250	20250220	163200	49680251	1761	1761	1761	1761	0
251	20250220	163100	49680251	1761	1761	1761	1761	0
252	20250220	163000	49680251	1761	1761	1761	1761	0
253	20250220	162900	49680251	1761	1761	1761	1761	0
254	20250220	162800	49680251	1761	1761	1761	1761	0
255	20250220	162700	49680251	1761	1761	1761	1761	0
256	20250220	162600	49680251	1761	1761	1761	1761	0
257	20250220	162500	49680251	1761	1761	1761	1761	0
258	20250220	162400	49680251	1761	1761	1761	1761	0
259	20250220	162300	49680251	1761	1761	1761	1761	0
260	20250220	162200	49680251	1761	1761	1761	1761	0
261	20250220	162100	49680251	1761	1761	1761	1761	0
262	20250220	162000	49680251	1761	1761	1761	1761	0
263	20250220	161900	49680251	1761	1761	1761	1761	0
264	20250220	161800	49680251	1761	1761	1761	1761	0
265	20250220	161700	49680251	1761	1761	1761	1761	0
266	20250220	161600	49680251	1761	1761	1761	1761	0
267	20250220	161500	49680251	1761	1761	1761	1761	0
268	20250220	161400	49680251	1761	1761	1761	1761	0
269	20250220	161300	49680251	1761	1761	1761	1761	0
270	20250220	161200	49680251	1761	1761	1761	1761	0
271	20250220	161100	49680251	1761	1761	1761	1761	0
272	20250220	161000	49680251	1761	1761	1761	1761	494
273	20250220	160900	49680251	1761	1761	1761	1761	0
274	20250220	160800	49680251	1761	1761	1761	1761	0
275	20250220	160700	49680251	1761	1761	1761	1761	0
276	20250220	160600	49680251	1761	1761	1761	1761	0
277	20250220	160500	49680251	1761	1761	1761	1761	0
278	20250220	160400	49680251	1761	1761	1761	1761	0
279	20250220	160300	49680251	1761	1761	1761	1761	0
280	20250220	160200	49680251	1761	1761	1761	1761	0
281	20250220	160100	49680251	1761	1761	1761	1761	0
282	20250220	160000	49680251	1761	1761	1761	1761	0
283	20250220	155900	49680251	1761	1761	1761	1761	0
284	20250220	155800	49680251	1761	1761	1761	1761	0
285	20250220	155700	49680251	1761	1761	1761	1761	0
286	20250220	155600	49680251	1761	1761	1761	1761	0
287	20250220	155500	49680251	1761	1761	1761	1761	0
288	20250220	155400	49680251	1761	1761	1761	1761	0
289	20250220	155300	49680251	1761	1761	1761	1761	0
290	20250220	155200	49680251	1761	1761	1761	1761	0
291	20250220	155100	49680251	1761	1761	1761	1761	0
292	20250220	155000	49680251	1761	1761	1761	1761	0
293	20250220	154900	49680251	1761	1761	1761	1761	0
294	20250220	154800	49680251	1761	1761	1761	1761	0
295	20250220	154700	49680251	1761	1761	1761	1761	0
296	20250220	154600	49680251	1761	1761	1761	1761	0
297	20250220	154500	49680251	1761	1761	1761	1761	0
298	20250220	154400	49680251	1761	1761	1761	1761	0
299	20250220	154300	49680251	1761	1761	1761	1761	0
300	20250220	154200	49680251	1761	1761	1761	1761	0
301	20250220	154100	49680251	1761	1761	1761	1761	0
302	20250220	154000	49680251	1761	1761	1761	1761	494
303	20250220	153900	49680251	1761	1761	1761	1761	0
304	20250220	153800	49680251	1761	1761	1761	1761	0
305	20250220	153700	49680251	1761	1761	1761	1761	0
306	20250220	153600	49680251	1761	1761	1761	1761	0
307	20250220	153500	49680251	1761	1761	1761	1761	0
308	20250220	153400	49680251	1761	1761	1761	1761	0
309	20250220	153300	49680251	1761	1761	1761	1761	0
310	20250220	153200	49680251	1761	1761	1761	1761	0
311	20250220	153100	49680251	1761	1761	1761	1761	0
312	20250220	153000	49680251	1761	1761	1761	1761	494
313	20250220	152900	48810317	1759	1759	1759	1759	0
314	20250220	152800	48810317	1759	1759	1759	1759	0
315	20250220	152700	48810317	1759	1759	1759	1759	0
316	20250220	152600	48810317	1759	1759	1759	1759	0
317	20250220	152500	48810317	1759	1759	1759	1759	0
318	20250220	152400	48810317	1759	1759	1759	1759	0
319	20250220	152300	48810317	1759	1759	1759	1759	0
320	20250220	152200	48810317	1759	1759	1759	1759	0
321	20250220	152100	48810317	1759	1759	1759	1759	0
322	20250220	152000	48810317	1759	1759	1759	1759	0
323	20250220	151900	48810317	1759	1760	1760	1759	240
324	20250220	151800	48388070	1759	1759	1759	1759	30
325	20250220	151700	48335300	1760	1760	1760	1760	0
326	20250220	151600	48335300	1760	1760	1760	1760	0
327	20250220	151500	48335300	1760	1759	1760	1759	92
328	20250220	151400	48173452	1759	1759	1759	1759	0
329	20250220	151300	48173452	1759	1758	1759	1758	6
330	20250220	151200	48162900	1758	1758	1758	1758	16
331	20250220	151100	48134772	1758	1758	1758	1758	1
332	20250220	151000	48133014	1758	1753	1758	1753	528
333	20250220	150900	47206932	1753	1753	1753	1753	90
334	20250220	150800	47049162	1753	1752	1753	1752	829
335	20250220	150700	45596742	1752	1752	1752	1752	1
336	20250220	150600	45594990	1751	1751	1751	1751	0
337	20250220	150500	45594990	1751	1752	1752	1751	171
338	20250220	150400	45295460	1752	1752	1752	1752	0
339	20250220	150300	45295460	1752	1752	1752	1752	10
340	20250220	150200	45277940	1752	1751	1752	1751	459
341	20250220	150100	44474158	1751	1751	1751	1751	0
342	20250220	150000	44474158	1751	1751	1751	1751	0
343	20250220	145900	44474158	1751	1747	1751	1745	1220
344	20250220	145800	42344450	1748	1748	1748	1748	56
345	20250220	145700	42246562	1749	1749	1749	1749	54
346	20250220	145600	42152116	1750	1750	1750	1750	0
347	20250220	145500	42152116	1750	1750	1750	1750	2
348	20250220	145400	42148616	1750	1750	1750	1750	0
349	20250220	145300	42148616	1750	1750	1750	1750	0
350	20250220	145200	42148616	1750	1751	1751	1750	62
351	20250220	145100	42040091	1753	1753	1753	1753	0
352	20250220	145000	42040091	1753	1753	1753	1753	0
353	20250220	144900	42040091	1753	1753	1753	1753	0
354	20250220	144800	42040091	1753	1753	1753	1753	108
355	20250220	144700	41850767	1753	1753	1753	1753	599
356	20250220	144600	40800720	1754	1755	1755	1754	595
357	20250220	144500	39757084	1755	1755	1755	1755	0
358	20250220	144400	39757084	1755	1755	1755	1755	0
359	20250220	144300	39757084	1755	1755	1755	1755	0
360	20250220	144200	39757084	1755	1755	1755	1755	13
361	20250220	144100	39734269	1756	1756	1756	1756	0
362	20250220	144000	39734269	1756	1756	1756	1756	0
363	20250220	143900	39734269	1756	1756	1756	1756	0
364	20250220	143800	39734269	1756	1756	1756	1756	0
365	20250220	143700	39734269	1756	1756	1756	1756	0
366	20250220	143600	39734269	1756	1756	1756	1756	1
367	20250220	143500	39732513	1756	1756	1756	1756	0
368	20250220	143400	39732513	1756	1756	1756	1756	1
369	20250220	143300	39730757	1756	1756	1756	1756	29
370	20250220	143200	39679833	1756	1756	1756	1756	1
371	20250220	143100	39678077	1756	1756	1756	1756	0
372	20250220	143000	39678077	1756	1756	1756	1756	0
373	20250220	142900	39678077	1756	1756	1756	1756	0
374	20250220	142800	39678077	1756	1756	1756	1756	0
375	20250220	142700	39678077	1756	1756	1756	1756	0
376	20250220	142600	39678077	1756	1756	1756	1756	0
377	20250220	142500	39678077	1756	1756	1756	1756	0
378	20250220	142400	39678077	1756	1756	1756	1756	0
379	20250220	142300	39678077	1756	1756	1756	1756	0
380	20250220	142200	39678077	1756	1756	1756	1756	1
381	20250220	142100	39676321	1748	1755	1755	1748	3430
382	20250220	142000	33678972	1759	1757	1759	1750	1424
383	20250220	141900	31181779	1759	1759	1759	1759	0
384	20250220	141800	31181779	1759	1759	1759	1759	1
385	20250220	141700	31180020	1755	1759	1759	1755	4
386	20250220	141600	31172993	1755	1755	1755	1755	0
387	20250220	141500	31172993	1755	1757	1757	1755	18
388	20250220	141400	31141400	1759	1759	1759	1759	0
389	20250220	141300	31141400	1759	1759	1759	1759	0
390	20250220	141200	31141400	1759	1759	1759	1759	0
391	20250220	141100	31141400	1759	1759	1759	1759	5
392	20250220	141000	31132605	1759	1759	1759	1759	0
393	20250220	140900	31132605	1759	1759	1759	1759	1
394	20250220	140800	31130846	1755	1755	1755	1755	280
395	20250220	140700	30639446	1755	1759	1759	1755	320
396	20250220	140600	30077029	1759	1759	1759	1759	1
397	20250220	140500	30075270	1756	1757	1757	1756	2
398	20250220	140400	30071757	1759	1759	1759	1759	0
399	20250220	140300	30071757	1759	1759	1759	1759	0
400	20250220	140200	30071757	1759	1759	1759	1759	1
401	20250220	140100	30069998	1756	1758	1758	1756	116
402	20250220	140000	29866266	1759	1759	1759	1759	0
403	20250220	135900	29866266	1759	1759	1759	1759	0
404	20250220	135800	29866266	1759	1758	1759	1758	73
405	20250220	135700	29737914	1758	1758	1758	1758	0
406	20250220	135600	29737914	1758	1758	1758	1758	1
407	20250220	135500	29736156	1756	1756	1756	1756	17
408	20250220	135400	29706304	1756	1756	1756	1756	0
409	20250220	135300	29706304	1756	1756	1756	1756	1
410	20250220	135200	29704548	1756	1756	1756	1756	0
411	20250220	135100	29704548	1756	1756	1756	1756	1
412	20250220	135000	29702792	1756	1754	1756	1754	2
413	20250220	134900	29699282	1753	1754	1754	1753	70
414	20250220	134800	29576570	1754	1759	1759	1754	1340
415	20250220	134700	27224747	1760	1760	1760	1760	0
416	20250220	134600	27224747	1760	1760	1760	1760	0
417	20250220	134500	27224747	1760	1760	1760	1760	0
418	20250220	134400	27224747	1760	1760	1760	1760	0
419	20250220	134300	27224747	1760	1760	1760	1760	0
420	20250220	134200	27224747	1760	1760	1760	1760	0
421	20250220	134100	27224747	1760	1760	1760	1760	0
422	20250220	134000	27224747	1760	1760	1760	1760	0
423	20250220	133900	27224747	1760	1760	1760	1760	0
424	20250220	133800	27224747	1760	1759	1760	1759	401
425	20250220	133700	26519387	1760	1760	1760	1760	10
426	20250220	133600	26501787	1759	1759	1759	1759	0
427	20250220	133500	26501787	1759	1759	1759	1759	9
428	20250220	133400	26485956	1759	1759	1760	1759	200
429	20250220	133300	26134155	1759	1759	1759	1759	0
430	20250220	133200	26134155	1759	1759	1759	1759	324
431	20250220	133100	25564239	1760	1760	1760	1760	2
432	20250220	133000	25560719	1759	1759	1759	1759	18
433	20250220	132900	25529057	1759	1759	1759	1759	0
434	20250220	132800	25529057	1759	1760	1760	1759	3
435	20250220	132700	25523779	1758	1758	1758	1758	0
436	20250220	132600	25523779	1758	1759	1759	1758	21
437	20250220	132500	25486860	1760	1760	1760	1760	0
438	20250220	132400	25486860	1760	1760	1760	1760	8
439	20250220	132300	25472780	1761	1761	1761	1761	0
440	20250220	132200	25472780	1761	1761	1761	1761	0
441	20250220	132100	25472780	1761	1761	1761	1761	60
442	20250220	132000	25367120	1761	1761	1761	1761	0
443	20250220	131900	25367120	1761	1761	1761	1761	0
444	20250220	131800	25367120	1761	1761	1761	1761	0
445	20250220	131700	25367120	1761	1761	1761	1761	0
446	20250220	131600	25367120	1761	1761	1761	1761	0
447	20250220	131500	25367120	1761	1761	1761	1761	0
448	20250220	131400	25367120	1761	1761	1761	1761	0
449	20250220	131300	25367120	1761	1761	1761	1761	0
450	20250220	131200	25367120	1761	1761	1761	1761	0
451	20250220	131100	25367120	1761	1761	1761	1761	0
452	20250220	131000	25367120	1761	1761	1761	1761	0
453	20250220	130900	25367120	1761	1761	1761	1761	0
454	20250220	130800	25367120	1761	1761	1761	1761	0
455	20250220	130700	25367120	1761	1761	1761	1761	0
456	20250220	130600	25367120	1761	1761	1761	1761	0
457	20250220	130500	25367120	1761	1760	1761	1760	25
458	20250220	130400	25323119	1761	1761	1761	1761	0
459	20250220	130300	25323119	1761	1761	1761	1761	0
460	20250220	130200	25323119	1761	1761	1761	1761	0
461	20250220	130100	25323119	1761	1761	1761	1761	0
462	20250220	130000	25323119	1761	1761	1761	1761	0
463	20250220	125900	25323119	1761	1761	1761	1761	0
464	20250220	125800	25323119	1761	1761	1761	1761	0
465	20250220	125700	25323119	1761	1760	1761	1760	7
466	20250220	125600	25310797	1760	1759	1760	1759	91
467	20250220	125500	25150673	1760	1757	1761	1750	612
468	20250220	125400	24077481	1762	1762	1762	1762	0
469	20250220	125300	24077481	1762	1762	1762	1762	0
470	20250220	125200	24077481	1762	1762	1762	1762	0
471	20250220	125100	24077481	1762	1762	1762	1762	0
472	20250220	125000	24077481	1762	1762	1762	1762	0
473	20250220	124900	24077481	1762	1761	1762	1761	11
474	20250220	124800	24058109	1762	1762	1762	1762	0
475	20250220	124700	24058109	1762	1762	1762	1762	0
476	20250220	124600	24058109	1762	1762	1762	1762	0
477	20250220	124500	24058109	1762	1762	1762	1762	0
478	20250220	124400	24058109	1762	1762	1762	1762	0
479	20250220	124300	24058109	1762	1762	1762	1762	0
480	20250220	124200	24058109	1762	1762	1762	1762	0
481	20250220	124100	24058109	1762	1762	1762	1762	0
482	20250220	124000	24058109	1762	1762	1762	1762	13
483	20250220	123900	24035203	1762	1762	1762	1762	5
484	20250220	123800	24026393	1763	1763	1763	1763	0
485	20250220	123700	24026393	1763	1763	1763	1763	0
486	20250220	123600	24026393	1763	1763	1763	1763	0
487	20250220	123500	24026393	1763	1763	1763	1763	0
488	20250220	123400	24026393	1763	1763	1763	1763	0
489	20250220	123300	24026393	1763	1763	1763	1763	0
490	20250220	123200	24026393	1763	1763	1763	1763	0
491	20250220	123100	24026393	1763	1763	1763	1763	0
492	20250220	123000	24026393	1763	1763	1763	1763	0
493	20250220	122900	24026393	1763	1763	1763	1763	0
494	20250220	122800	24026393	1763	1763	1763	1763	0
495	20250220	122700	24026393	1763	1757	1763	1757	1196
496	20250220	122600	21919266	1757	1757	1757	1757	0
497	20250220	122500	21919266	1757	1757	1757	1757	8
498	20250220	122400	21905210	1757	1757	1757	1757	24
499	20250220	122300	21863042	1759	1759	1759	1759	0
500	20250220	122200	21863042	1759	1759	1759	1759	0
501	20250220	122100	21863042	1759	1759	1759	1759	0
502	20250220	122000	21863042	1759	1759	1759	1759	0
503	20250220	121900	21863042	1759	1759	1759	1759	0
504	20250220	121800	21863042	1759	1759	1759	1759	0
505	20250220	121700	21863042	1759	1759	1759	1759	0
506	20250220	121600	21863042	1759	1759	1759	1759	0
507	20250220	121500	21863042	1759	1759	1759	1759	0
508	20250220	121400	21863042	1759	1759	1759	1759	0
509	20250220	121300	21863042	1759	1759	1759	1759	0
510	20250220	121200	21863042	1759	1759	1759	1759	0
511	20250220	121100	21863042	1759	1759	1759	1759	0
512	20250220	121000	21863042	1759	1758	1759	1758	21
513	20250220	120900	21826114	1759	1759	1759	1759	0
514	20250220	120800	21826114	1759	1759	1759	1759	0
515	20250220	120700	21826114	1759	1759	1759	1759	0
516	20250220	120600	21826114	1759	1759	1759	1759	1
517	20250220	120500	21824355	1758	1758	1758	1758	370
518	20250220	120400	21173895	1758	1758	1758	1758	0
519	20250220	120300	21173895	1758	1758	1758	1758	0
520	20250220	120200	21173895	1758	1758	1758	1758	0
521	20250220	120100	21173895	1758	1758	1758	1758	0
522	20250220	120000	21173895	1758	1758	1758	1758	0
523	20250220	115900	21173895	1758	1758	1758	1758	0
524	20250220	115800	21173895	1758	1758	1758	1758	0
525	20250220	115700	21173895	1758	1758	1758	1758	0
526	20250220	115600	21173895	1758	1758	1758	1758	0
527	20250220	115500	21173895	1758	1758	1758	1758	0
528	20250220	115400	21173895	1758	1758	1758	1758	0
529	20250220	115300	21173895	1758	1758	1758	1758	1
530	20250220	115200	21172137	1758	1758	1758	1758	0
531	20250220	115100	21172137	1758	1758	1758	1758	0
532	20250220	115000	21172137	1758	1758	1758	1758	0
533	20250220	114900	21172137	1758	1758	1758	1758	0
534	20250220	114800	21172137	1758	1758	1758	1758	1
535	20250220	114700	21170379	1754	1754	1754	1754	0
536	20250220	114600	21170379	1754	1754	1754	1754	0
537	20250220	114500	21170379	1754	1756	1756	1754	50
538	20250220	114400	21082603	1758	1758	1758	1758	1
539	20250220	114300	21080845	1758	1758	1758	1758	2
540	20250220	114200	21077329	1757	1757	1757	1757	0
541	20250220	114100	21077329	1757	1757	1757	1757	27
542	20250220	114000	21029890	1757	1757	1757	1757	3
543	20250220	113900	21024619	1757	1757	1757	1757	72
544	20250220	113800	20898115	1757	1757	1757	1757	10
545	20250220	113700	20880545	1757	1757	1757	1757	0
546	20250220	113600	20880545	1757	1757	1757	1757	0
547	20250220	113500	20880545	1757	1757	1757	1757	0
548	20250220	113400	20880545	1757	1757	1757	1757	1
549	20250220	113300	20878788	1757	1757	1757	1757	0
550	20250220	113200	20878788	1757	1757	1757	1757	1
551	20250220	113100	20877031	1748	1753	1757	1748	2673
552	20250220	113000	16201038	1753	1753	1753	1753	0
553	20250220	112900	16201038	1753	1753	1753	1753	0
554	20250220	112800	16201038	1753	1753	1753	1753	0
555	20250220	112700	16201038	1753	1753	1753	1753	775
556	20250220	112600	14842463	1753	1753	1753	1753	0
557	20250220	112500	14842463	1753	1753	1753	1753	0
558	20250220	112400	14842463	1753	1753	1753	1753	0
559	20250220	112300	14842463	1753	1753	1753	1753	30
560	20250220	112200	14789873	1753	1753	1753	1753	30
561	20250220	112100	14737283	1752	1752	1752	1752	0
562	20250220	112000	14737283	1752	1752	1752	1752	0
563	20250220	111900	14737283	1752	1752	1752	1752	5
564	20250220	111800	14728523	1753	1753	1753	1753	0
565	20250220	111700	14728523	1753	1753	1753	1753	0
566	20250220	111600	14728523	1753	1753	1753	1753	0
567	20250220	111500	14728523	1753	1753	1753	1753	0
568	20250220	111400	14728523	1753	1753	1753	1753	0
569	20250220	111300	14728523	1753	1753	1753	1753	0
570	20250220	111200	14728523	1753	1753	1753	1753	0
571	20250220	111100	14728523	1753	1753	1753	1753	11
572	20250220	111000	14709240	1753	1753	1753	1753	0
573	20250220	110900	14709240	1753	1753	1753	1753	0
574	20250220	110800	14709240	1753	1753	1753	1753	0
575	20250220	110700	14709240	1753	1753	1753	1753	0
576	20250220	110600	14709240	1753	1753	1753	1753	0
577	20250220	110500	14709240	1753	1753	1753	1753	0
578	20250220	110400	14709240	1753	1753	1753	1753	0
579	20250220	110300	14709240	1753	1753	1753	1753	0
580	20250220	110200	14709240	1753	1753	1753	1753	0
581	20250220	110100	14709240	1753	1753	1753	1753	0
582	20250220	110000	14709240	1753	1753	1753	1753	0
583	20250220	105900	14709240	1753	1753	1753	1753	0
584	20250220	105800	14709240	1753	1753	1753	1753	0
585	20250220	105700	14709240	1753	1753	1753	1753	0
586	20250220	105600	14709240	1753	1753	1753	1753	10
587	20250220	105500	14691710	1753	1752	1753	1752	140
588	20250220	105400	14446420	1753	1753	1753	1753	0
589	20250220	105300	14446420	1753	1753	1753	1753	10
590	20250220	105200	14428890	1753	1753	1753	1753	17
591	20250220	105100	14399089	1753	1753	1753	1753	10
592	20250220	105000	14381559	1753	1753	1753	1753	0
593	20250220	104900	14381559	1753	1753	1753	1753	0
594	20250220	104800	14381559	1753	1753	1753	1753	0
595	20250220	104700	14381559	1753	1752	1753	1752	11
596	20250220	104600	14362277	1753	1753	1753	1753	0
597	20250220	104500	14362277	1753	1753	1753	1753	95
598	20250220	104400	14195742	1753	1753	1753	1753	5
599	20250220	104300	14186977	1753	1753	1753	1753	6
600	20250220	104200	14176459	1757	1757	1757	1757	0
601	20250220	104100	14176459	1757	1757	1757	1757	0
602	20250220	104000	14176459	1757	1757	1757	1757	0
603	20250220	103900	14176459	1757	1757	1757	1757	0
604	20250220	103800	14176459	1757	1757	1757	1757	5
605	20250220	103700	14167674	1757	1757	1757	1757	0
606	20250220	103600	14167674	1757	1757	1757	1757	0
607	20250220	103500	14167674	1757	1757	1757	1757	11
608	20250220	103400	14148347	1752	1752	1752	1752	0
609	20250220	103300	14148347	1752	1752	1752	1752	0
610	20250220	103200	14148347	1752	1752	1752	1752	0
611	20250220	103100	14148347	1752	1752	1752	1752	0
612	20250220	103000	14148347	1752	1752	1752	1752	0
613	20250220	102900	14148347	1752	1753	1753	1752	1000
614	20250220	102800	12395761	1757	1757	1757	1757	0
615	20250220	102700	12395761	1757	1757	1757	1757	0
616	20250220	102600	12395761	1757	1757	1757	1757	15
617	20250220	102500	12369406	1757	1757	1757	1757	0
618	20250220	102400	12369406	1757	1757	1757	1757	0
619	20250220	102300	12369406	1757	1757	1757	1757	8
620	20250220	102200	12355350	1757	1757	1757	1757	1
621	20250220	102100	12353593	1752	1752	1752	1752	0
622	20250220	102000	12353593	1752	1757	1757	1752	403
623	20250220	101900	11647047	1757	1757	1757	1757	0
624	20250220	101800	11647047	1757	1757	1757	1757	0
625	20250220	101700	11647047	1757	1757	1757	1757	0
626	20250220	101600	11647047	1757	1757	1757	1757	0
627	20250220	101500	11647047	1757	1757	1757	1757	0
628	20250220	101400	11647047	1757	1757	1757	1757	0
629	20250220	101300	11647047	1757	1757	1757	1757	0
630	20250220	101200	11647047	1757	1757	1757	1757	0
631	20250220	101100	11647047	1757	1757	1757	1757	5
632	20250220	101000	11638262	1757	1757	1757	1757	0
633	20250220	100900	11638262	1757	1757	1757	1757	0
634	20250220	100800	11638262	1757	1757	1757	1757	2
635	20250220	100700	11634748	1757	1757	1757	1757	0
636	20250220	100600	11634748	1757	1757	1757	1757	0
637	20250220	100500	11634748	1757	1757	1757	1757	0
638	20250220	100400	11634748	1757	1757	1757	1757	0
639	20250220	100300	11634748	1757	1757	1757	1757	6
640	20250220	100200	11624206	1758	1758	1758	1758	0
641	20250220	100100	11624206	1758	1758	1758	1758	0
642	20250220	100000	11624206	1758	1758	1758	1758	0
643	20250220	095900	11624206	1758	1758	1758	1758	0
644	20250220	095800	11624206	1758	1758	1758	1758	0
645	20250220	095700	11624206	1758	1758	1758	1758	1
646	20250220	095600	11622448	1758	1758	1758	1758	0
647	20250220	095500	11622448	1758	1758	1758	1758	0
648	20250220	095400	11622448	1758	1758	1758	1758	0
649	20250220	095300	11622448	1758	1758	1758	1758	0
650	20250220	095200	11622448	1758	1758	1758	1758	1
651	20250220	095100	11620690	1753	1753	1753	1753	1
652	20250220	095000	11618937	1758	1758	1758	1758	17
653	20250220	094900	11589051	1758	1758	1758	1758	0
654	20250220	094800	11589051	1758	1758	1758	1758	2
655	20250220	094700	11585535	1758	1758	1758	1758	0
656	20250220	094600	11585535	1758	1758	1758	1758	1
657	20250220	094500	11583777	1758	1757	1758	1757	10
658	20250220	094400	11566205	1757	1757	1757	1757	2
659	20250220	094300	11562691	1758	1758	1758	1758	0
660	20250220	094200	11562691	1758	1758	1758	1758	1
661	20250220	094100	11560933	1758	1758	1758	1758	0
662	20250220	094000	11560933	1758	1758	1758	1758	228
663	20250220	093900	11160109	1759	1759	1759	1759	0
664	20250220	093800	11160109	1759	1759	1759	1759	0
665	20250220	093700	11160109	1759	1759	1759	1759	0
666	20250220	093600	11160109	1759	1759	1759	1759	0
667	20250220	093500	11160109	1759	1759	1759	1759	0
668	20250220	093400	11160109	1759	1759	1759	1759	0
669	20250220	093300	11160109	1759	1759	1759	1759	5
670	20250220	093200	11151314	1759	1759	1759	1759	1
671	20250220	093100	11149555	1752	1752	1752	1752	20
672	20250220	093000	11114515	1759	1759	1759	1759	27
673	20250220	092900	11067022	1759	1759	1759	1759	11
674	20250220	092800	11047673	1759	1754	1759	1753	1304
675	20250220	092700	8760688	1759	1759	1759	1759	0
676	20250220	092600	8760688	1759	1759	1759	1759	0
677	20250220	092500	8760688	1759	1759	1759	1759	1
678	20250220	092400	8758929	1756	1756	1756	1756	31
679	20250220	092300	8704493	1760	1759	1760	1759	60
680	20250220	092200	8598911	1760	1760	1760	1760	0
681	20250220	092100	8598911	1760	1760	1760	1760	0
682	20250220	092000	8598911	1760	1760	1761	1760	104
683	20250220	091900	8415813	1761	1761	1761	1761	0
684	20250220	091800	8415813	1761	1761	1761	1761	0
685	20250220	091700	8415813	1761	1761	1761	1761	0
686	20250220	091600	8415813	1761	1761	1761	1761	0
687	20250220	091500	8415813	1761	1761	1761	1761	0
688	20250220	091400	8415813	1761	1759	1761	1755	90
689	20250220	091300	8257813	1761	1761	1761	1761	1
690	20250220	091200	8256052	1756	1757	1757	1756	546
691	20250220	091100	7296766	1761	1761	1761	1761	0
692	20250220	091000	7296766	1761	1761	1761	1761	0
693	20250220	090900	7296766	1761	1757	1761	1757	39
694	20250220	090800	7228233	1757	1757	1757	1757	108
695	20250220	090700	7038477	1761	1761	1761	1761	0
696	20250220	090600	7038477	1761	1761	1761	1761	1
697	20250220	090500	7036716	1757	1760	1760	1757	3723
698	20250220	090400	495039	1761	1760	1761	1760	122
699	20250220	090300	280317	1763	1763	1763	1763	2
700	20250220	090200	276791	1763	1763	1763	1763	0
701	20250220	090100	276791	1763	1763	1763	1763	0
702	20250220	090000	276791	1763	1763	1763	1763	157