KissMeData/007280/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	185000	108362414	1650	1650	1650	1650	562
3	20250220	184900	108362414	1650	1650	1650	1650	0
4	20250220	184800	108362414	1650	1650	1650	1650	0
5	20250220	184700	108362414	1650	1650	1650	1650	0
6	20250220	184600	108362414	1650	1650	1650	1650	0
7	20250220	184500	108362414	1650	1650	1650	1650	0
8	20250220	184400	108362414	1650	1650	1650	1650	0
9	20250220	184300	108362414	1650	1650	1650	1650	0
10	20250220	184200	108362414	1650	1650	1650	1650	0
11	20250220	184100	108362414	1650	1650	1650	1650	0
12	20250220	184000	108362414	1650	1650	1650	1650	0
13	20250220	183900	108362414	1650	1650	1650	1650	0
14	20250220	183800	108362414	1650	1650	1650	1650	0
15	20250220	183700	108362414	1650	1650	1650	1650	0
16	20250220	183600	108362414	1650	1650	1650	1650	0
17	20250220	183500	108362414	1650	1650	1650	1650	0
18	20250220	183400	108362414	1650	1650	1650	1650	0
19	20250220	183300	108362414	1650	1650	1650	1650	0
20	20250220	183200	108362414	1650	1650	1650	1650	0
21	20250220	183100	108362414	1650	1650	1650	1650	0
22	20250220	183000	108362414	1650	1650	1650	1650	0
23	20250220	182900	108362414	1650	1650	1650	1650	0
24	20250220	182800	108362414	1650	1650	1650	1650	0
25	20250220	182700	108362414	1650	1650	1650	1650	0
26	20250220	182600	108362414	1650	1650	1650	1650	0
27	20250220	182500	108362414	1650	1650	1650	1650	0
28	20250220	182400	108362414	1650	1650	1650	1650	0
29	20250220	182300	108362414	1650	1650	1650	1650	0
30	20250220	182200	108362414	1650	1650	1650	1650	0
31	20250220	182100	108362414	1650	1650	1650	1650	0
32	20250220	182000	108362414	1650	1650	1650	1650	562
33	20250220	181900	108362414	1650	1650	1650	1650	0
34	20250220	181800	108362414	1650	1650	1650	1650	0
35	20250220	181700	108362414	1650	1650	1650	1650	0
36	20250220	181600	108362414	1650	1650	1650	1650	0
37	20250220	181500	108362414	1650	1650	1650	1650	0
38	20250220	181400	108362414	1650	1650	1650	1650	0
39	20250220	181300	108362414	1650	1650	1650	1650	0
40	20250220	181200	108362414	1650	1650	1650	1650	0
41	20250220	181100	108362414	1650	1650	1650	1650	0
42	20250220	181000	108362414	1650	1650	1650	1650	0
43	20250220	180900	108362414	1650	1650	1650	1650	0
44	20250220	180800	108362414	1650	1650	1650	1650	0
45	20250220	180700	108362414	1650	1650	1650	1650	0
46	20250220	180600	108362414	1650	1650	1650	1650	0
47	20250220	180500	108362414	1650	1650	1650	1650	0
48	20250220	180400	108362414	1650	1650	1650	1650	0
49	20250220	180300	108362414	1650	1650	1650	1650	0
50	20250220	180200	108362414	1650	1650	1650	1650	0
51	20250220	180100	108362414	1650	1650	1650	1650	0
52	20250220	180000	108362414	1650	1650	1650	1650	0
53	20250220	175900	108362414	1650	1650	1650	1650	0
54	20250220	175800	108362414	1650	1650	1650	1650	0
55	20250220	175700	108362414	1650	1650	1650	1650	0
56	20250220	175600	108362414	1650	1650	1650	1650	0
57	20250220	175500	108362414	1650	1650	1650	1650	0
58	20250220	175400	108362414	1650	1650	1650	1650	0
59	20250220	175300	108362414	1650	1650	1650	1650	0
60	20250220	175200	108362414	1650	1650	1650	1650	0
61	20250220	175100	108362414	1650	1650	1650	1650	0
62	20250220	175000	108362414	1650	1650	1650	1650	562
63	20250220	174900	108362414	1650	1650	1650	1650	0
64	20250220	174800	108362414	1650	1650	1650	1650	0
65	20250220	174700	108362414	1650	1650	1650	1650	0
66	20250220	174600	108362414	1650	1650	1650	1650	0
67	20250220	174500	108362414	1650	1650	1650	1650	0
68	20250220	174400	108362414	1650	1650	1650	1650	0
69	20250220	174300	108362414	1650	1650	1650	1650	0
70	20250220	174200	108362414	1650	1650	1650	1650	0
71	20250220	174100	108362414	1650	1650	1650	1650	0
72	20250220	174000	108362414	1650	1650	1650	1650	0
73	20250220	173900	108362414	1650	1650	1650	1650	0
74	20250220	173800	108362414	1650	1650	1650	1650	0
75	20250220	173700	108362414	1650	1650	1650	1650	0
76	20250220	173600	108362414	1650	1650	1650	1650	0
77	20250220	173500	108362414	1650	1650	1650	1650	0
78	20250220	173400	108362414	1650	1650	1650	1650	0
79	20250220	173300	108362414	1650	1650	1650	1650	0
80	20250220	173200	108362414	1650	1650	1650	1650	0
81	20250220	173100	108362414	1650	1650	1650	1650	0
82	20250220	173000	108362414	1650	1650	1650	1650	0
83	20250220	172900	108362414	1650	1650	1650	1650	0
84	20250220	172800	108362414	1650	1650	1650	1650	0
85	20250220	172700	108362414	1650	1650	1650	1650	0
86	20250220	172600	108362414	1650	1650	1650	1650	0
87	20250220	172500	108362414	1650	1650	1650	1650	0
88	20250220	172400	108362414	1650	1650	1650	1650	0
89	20250220	172300	108362414	1650	1650	1650	1650	0
90	20250220	172200	108362414	1650	1650	1650	1650	0
91	20250220	172100	108362414	1650	1650	1650	1650	0
92	20250220	172000	108362414	1650	1650	1650	1650	562
93	20250220	171900	108362414	1650	1650	1650	1650	0
94	20250220	171800	108362414	1650	1650	1650	1650	0
95	20250220	171700	108362414	1650	1650	1650	1650	0
96	20250220	171600	108362414	1650	1650	1650	1650	0
97	20250220	171500	108362414	1650	1650	1650	1650	0
98	20250220	171400	108362414	1650	1650	1650	1650	0
99	20250220	171300	108362414	1650	1650	1650	1650	0
100	20250220	171200	108362414	1650	1650	1650	1650	0
101	20250220	171100	108362414	1650	1650	1650	1650	0
102	20250220	171000	108362414	1650	1650	1650	1650	0
103	20250220	170900	108362414	1650	1650	1650	1650	0
104	20250220	170800	108362414	1650	1650	1650	1650	0
105	20250220	170700	108362414	1650	1650	1650	1650	0
106	20250220	170600	108362414	1650	1650	1650	1650	0
107	20250220	170500	108362414	1650	1650	1650	1650	0
108	20250220	170400	108362414	1650	1650	1650	1650	0
109	20250220	170300	108362414	1650	1650	1650	1650	0
110	20250220	170200	108362414	1650	1650	1650	1650	0
111	20250220	170100	108362414	1650	1650	1650	1650	0
112	20250220	170000	108362414	1650	1650	1650	1650	0
113	20250220	165900	108362414	1650	1650	1650	1650	0
114	20250220	165800	108362414	1650	1650	1650	1650	0
115	20250220	165700	108362414	1650	1650	1650	1650	0
116	20250220	165600	108362414	1650	1650	1650	1650	0
117	20250220	165500	108362414	1650	1650	1650	1650	0
118	20250220	165400	108362414	1650	1650	1650	1650	0
119	20250220	165300	108362414	1650	1650	1650	1650	0
120	20250220	165200	108362414	1650	1650	1650	1650	0
121	20250220	165100	108362414	1650	1650	1650	1650	0
122	20250220	165000	108362414	1650	1650	1650	1650	562
123	20250220	164900	108362414	1650	1650	1650	1650	0
124	20250220	164800	108362414	1650	1650	1650	1650	0
125	20250220	164700	108362414	1650	1650	1650	1650	0
126	20250220	164600	108362414	1650	1650	1650	1650	0
127	20250220	164500	108362414	1650	1650	1650	1650	0
128	20250220	164400	108362414	1650	1650	1650	1650	0
129	20250220	164300	108362414	1650	1650	1650	1650	0
130	20250220	164200	108362414	1650	1650	1650	1650	0
131	20250220	164100	108362414	1650	1650	1650	1650	0
132	20250220	164000	108362414	1650	1650	1650	1650	0
133	20250220	163900	108362414	1650	1650	1650	1650	0
134	20250220	163800	108362414	1650	1650	1650	1650	0
135	20250220	163700	108362414	1650	1650	1650	1650	0
136	20250220	163600	108362414	1650	1650	1650	1650	0
137	20250220	163500	108362414	1650	1650	1650	1650	0
138	20250220	163400	108362414	1650	1650	1650	1650	0
139	20250220	163300	108362414	1650	1650	1650	1650	0
140	20250220	163200	108362414	1650	1650	1650	1650	0
141	20250220	163100	108362414	1650	1650	1650	1650	0
142	20250220	163000	108362414	1650	1650	1650	1650	0
143	20250220	162900	108362414	1650	1650	1650	1650	0
144	20250220	162800	108362414	1650	1650	1650	1650	0
145	20250220	162700	108362414	1650	1650	1650	1650	0
146	20250220	162600	108362414	1650	1650	1650	1650	0
147	20250220	162500	108362414	1650	1650	1650	1650	0
148	20250220	162400	108362414	1650	1650	1650	1650	0
149	20250220	162300	108362414	1650	1650	1650	1650	0
150	20250220	162200	108362414	1650	1650	1650	1650	0
151	20250220	162100	108362414	1650	1650	1650	1650	0
152	20250220	162000	108362414	1650	1650	1650	1650	562
153	20250220	161900	108362414	1650	1650	1650	1650	0
154	20250220	161800	108362414	1650	1650	1650	1650	0
155	20250220	161700	108362414	1650	1650	1650	1650	0
156	20250220	161600	108362414	1650	1650	1650	1650	0
157	20250220	161500	108362414	1650	1650	1650	1650	0
158	20250220	161400	108362414	1650	1650	1650	1650	0
159	20250220	161300	108362414	1650	1650	1650	1650	0
160	20250220	161200	108362414	1650	1650	1650	1650	0
161	20250220	161100	108362414	1650	1650	1650	1650	0
162	20250220	161000	108362414	1650	1650	1650	1650	0
163	20250220	160900	108362414	1650	1650	1650	1650	0
164	20250220	160800	108362414	1650	1650	1650	1650	0
165	20250220	160700	108362414	1650	1650	1650	1650	0
166	20250220	160600	108362414	1650	1650	1650	1650	0
167	20250220	160500	108362414	1650	1650	1650	1650	0
168	20250220	160400	108362414	1650	1650	1650	1650	0
169	20250220	160300	108362414	1650	1650	1650	1650	0
170	20250220	160200	108362414	1650	1650	1650	1650	0
171	20250220	160100	108362414	1650	1650	1650	1650	0
172	20250220	160000	108362414	1650	1650	1650	1650	0
173	20250220	155900	108362414	1650	1650	1650	1650	0
174	20250220	155800	108362414	1650	1650	1650	1650	0
175	20250220	155700	108362414	1650	1650	1650	1650	0
176	20250220	155600	108362414	1650	1650	1650	1650	0
177	20250220	155500	108362414	1650	1650	1650	1650	0
178	20250220	155400	108362414	1650	1650	1650	1650	0
179	20250220	155300	108362414	1650	1650	1650	1650	0
180	20250220	155200	108362414	1650	1650	1650	1650	0
181	20250220	155100	108362414	1650	1650	1650	1650	0
182	20250220	155000	108362414	1650	1650	1650	1650	562
183	20250220	154900	108362414	1650	1650	1650	1650	0
184	20250220	154800	108362414	1650	1650	1650	1650	0
185	20250220	154700	108362414	1650	1650	1650	1650	0
186	20250220	154600	108362414	1650	1650	1650	1650	0
187	20250220	154500	108362414	1650	1650	1650	1650	0
188	20250220	154400	108362414	1650	1650	1650	1650	0
189	20250220	154300	108362414	1650	1650	1650	1650	0
190	20250220	154200	108362414	1650	1650	1650	1650	0
191	20250220	154100	108362414	1650	1650	1650	1650	0
192	20250220	154000	108362414	1650	1650	1650	1650	0
193	20250220	153900	108362414	1650	1650	1650	1650	0
194	20250220	153800	108362414	1650	1650	1650	1650	0
195	20250220	153700	108362414	1650	1650	1650	1650	0
196	20250220	153600	108362414	1650	1650	1650	1650	0
197	20250220	153500	108362414	1650	1650	1650	1650	0
198	20250220	153400	108362414	1650	1650	1650	1650	0
199	20250220	153300	108362414	1650	1650	1650	1650	0
200	20250220	153200	108362414	1650	1650	1650	1650	0
201	20250220	153100	108362414	1650	1650	1650	1650	0
202	20250220	153000	108362414	1650	1650	1650	1650	562
203	20250220	152900	107435114	1654	1654	1654	1654	0
204	20250220	152800	107435114	1654	1654	1654	1654	0
205	20250220	152700	107435114	1654	1654	1654	1654	0
206	20250220	152600	107435114	1654	1654	1654	1654	0
207	20250220	152500	107435114	1654	1654	1654	1654	0
208	20250220	152400	107435114	1654	1654	1654	1654	0
209	20250220	152300	107435114	1654	1654	1654	1654	0
210	20250220	152200	107435114	1654	1654	1654	1654	0
211	20250220	152100	107435114	1654	1654	1654	1654	0
212	20250220	152000	107435114	1654	1654	1654	1654	0
213	20250220	151900	107435114	1654	1654	1654	1654	1046
214	20250220	151800	105705030	1654	1654	1654	1654	0
215	20250220	151700	105705030	1654	1654	1654	1654	0
216	20250220	151600	105705030	1654	1654	1654	1654	0
217	20250220	151500	105705030	1654	1654	1654	1654	0
218	20250220	151400	105705030	1654	1654	1654	1654	0
219	20250220	151300	105705030	1654	1654	1654	1654	0
220	20250220	151200	105705030	1654	1654	1654	1654	0
221	20250220	151100	105705030	1654	1654	1654	1654	0
222	20250220	151000	105705030	1654	1654	1654	1654	150
223	20250220	150900	105456930	1654	1654	1654	1654	0
224	20250220	150800	105456930	1654	1654	1654	1654	0
225	20250220	150700	105456930	1654	1654	1654	1654	0
226	20250220	150600	105456930	1654	1654	1654	1654	0
227	20250220	150500	105456930	1654	1654	1654	1654	0
228	20250220	150400	105456930	1654	1654	1654	1654	0
229	20250220	150300	105456930	1654	1654	1654	1654	0
230	20250220	150200	105456930	1654	1654	1654	1654	48
231	20250220	150100	105377538	1654	1654	1654	1654	114
232	20250220	150000	105188982	1654	1654	1654	1654	2000
233	20250220	145900	101880982	1654	1654	1654	1654	0
234	20250220	145800	101880982	1654	1654	1654	1654	0
235	20250220	145700	101880982	1654	1654	1654	1654	0
236	20250220	145600	101880982	1654	1654	1654	1654	0
237	20250220	145500	101880982	1654	1654	1654	1654	0
238	20250220	145400	101880982	1654	1654	1654	1654	0
239	20250220	145300	101880982	1654	1654	1654	1654	0
240	20250220	145200	101880982	1654	1654	1654	1654	0
241	20250220	145100	101880982	1654	1654	1654	1654	0
242	20250220	145000	101880982	1654	1654	1654	1654	2852
243	20250220	144900	97163774	1660	1660	1660	1660	0
244	20250220	144800	97163774	1660	1660	1660	1660	0
245	20250220	144700	97163774	1660	1650	1660	1650	8688
246	20250220	144600	82805487	1650	1650	1650	1650	0
247	20250220	144500	82805487	1650	1650	1650	1650	0
248	20250220	144400	82805487	1650	1650	1650	1650	0
249	20250220	144300	82805487	1650	1650	1650	1650	0
250	20250220	144200	82805487	1650	1650	1650	1650	0
251	20250220	144100	82805487	1650	1650	1650	1650	0
252	20250220	144000	82805487	1650	1650	1650	1650	0
253	20250220	143900	82805487	1650	1650	1650	1650	0
254	20250220	143800	82805487	1650	1650	1650	1650	0
255	20250220	143700	82805487	1650	1650	1650	1650	0
256	20250220	143600	82805487	1650	1650	1650	1650	0
257	20250220	143500	82805487	1650	1650	1650	1650	0
258	20250220	143400	82805487	1650	1650	1650	1650	0
259	20250220	143300	82805487	1650	1650	1650	1650	0
260	20250220	143200	82805487	1650	1650	1650	1650	0
261	20250220	143100	82805487	1650	1650	1650	1650	0
262	20250220	143000	82805487	1650	1650	1650	1650	0
263	20250220	142900	82805487	1650	1650	1650	1650	0
264	20250220	142800	82805487	1650	1650	1650	1650	0
265	20250220	142700	82805487	1650	1650	1650	1650	0
266	20250220	142600	82805487	1650	1650	1650	1650	0
267	20250220	142500	82805487	1650	1650	1650	1650	0
268	20250220	142400	82805487	1650	1650	1650	1650	0
269	20250220	142300	82805487	1650	1650	1650	1650	0
270	20250220	142200	82805487	1650	1650	1650	1650	0
271	20250220	142100	82805487	1650	1650	1650	1650	0
272	20250220	142000	82805487	1650	1650	1650	1650	0
273	20250220	141900	82805487	1650	1650	1650	1650	0
274	20250220	141800	82805487	1650	1650	1650	1650	0
275	20250220	141700	82805487	1650	1650	1650	1650	0
276	20250220	141600	82805487	1650	1650	1650	1650	0
277	20250220	141500	82805487	1650	1650	1650	1650	0
278	20250220	141400	82805487	1650	1650	1650	1650	0
279	20250220	141300	82805487	1650	1650	1650	1650	0
280	20250220	141200	82805487	1650	1650	1650	1650	0
281	20250220	141100	82805487	1650	1650	1650	1650	6
282	20250220	141000	82795587	1648	1648	1648	1648	0
283	20250220	140900	82795587	1648	1648	1648	1648	0
284	20250220	140800	82795587	1648	1648	1648	1648	0
285	20250220	140700	82795587	1648	1648	1648	1648	0
286	20250220	140600	82795587	1648	1648	1648	1648	0
287	20250220	140500	82795587	1648	1648	1648	1648	0
288	20250220	140400	82795587	1648	1648	1648	1648	0
289	20250220	140300	82795587	1648	1648	1648	1648	0
290	20250220	140200	82795587	1648	1648	1648	1648	0
291	20250220	140100	82795587	1648	1648	1648	1648	0
292	20250220	140000	82795587	1648	1648	1648	1648	0
293	20250220	135900	82795587	1648	1648	1648	1648	0
294	20250220	135800	82795587	1648	1648	1648	1648	0
295	20250220	135700	82795587	1648	1648	1648	1648	0
296	20250220	135600	82795587	1648	1648	1648	1648	59
297	20250220	135500	82698355	1650	1650	1650	1650	0
298	20250220	135400	82698355	1650	1650	1650	1650	0
299	20250220	135300	82698355	1650	1650	1650	1650	0
300	20250220	135200	82698355	1650	1650	1650	1650	0
301	20250220	135100	82698355	1650	1650	1650	1650	0
302	20250220	135000	82698355	1650	1650	1650	1650	0
303	20250220	134900	82698355	1650	1650	1650	1650	0
304	20250220	134800	82698355	1650	1650	1650	1650	0
305	20250220	134700	82698355	1650	1650	1650	1650	0
306	20250220	134600	82698355	1650	1650	1650	1650	0
307	20250220	134500	82698355	1650	1650	1650	1650	0
308	20250220	134400	82698355	1650	1650	1650	1650	0
309	20250220	134300	82698355	1650	1650	1650	1650	0
310	20250220	134200	82698355	1650	1650	1650	1650	0
311	20250220	134100	82698355	1650	1650	1650	1650	0
312	20250220	134000	82698355	1650	1650	1650	1650	0
313	20250220	133900	82698355	1650	1650	1650	1650	0
314	20250220	133800	82698355	1650	1650	1650	1650	0
315	20250220	133700	82698355	1650	1650	1650	1650	0
316	20250220	133600	82698355	1650	1650	1650	1650	0
317	20250220	133500	82698355	1650	1650	1650	1650	0
318	20250220	133400	82698355	1650	1650	1650	1650	0
319	20250220	133300	82698355	1650	1650	1650	1650	0
320	20250220	133200	82698355	1650	1650	1650	1650	0
321	20250220	133100	82698355	1650	1650	1650	1650	0
322	20250220	133000	82698355	1650	1650	1650	1650	0
323	20250220	132900	82698355	1650	1650	1650	1650	0
324	20250220	132800	82698355	1650	1650	1650	1650	0
325	20250220	132700	82698355	1650	1650	1650	1650	0
326	20250220	132600	82698355	1650	1650	1650	1650	0
327	20250220	132500	82698355	1650	1650	1650	1650	0
328	20250220	132400	82698355	1650	1650	1650	1650	0
329	20250220	132300	82698355	1650	1650	1650	1650	0
330	20250220	132200	82698355	1650	1650	1650	1650	0
331	20250220	132100	82698355	1650	1650	1650	1650	0
332	20250220	132000	82698355	1650	1650	1650	1650	0
333	20250220	131900	82698355	1650	1650	1650	1650	1
334	20250220	131800	82696705	1646	1646	1646	1646	0
335	20250220	131700	82696705	1646	1646	1646	1646	0
336	20250220	131600	82696705	1646	1646	1646	1646	0
337	20250220	131500	82696705	1646	1646	1646	1646	0
338	20250220	131400	82696705	1646	1646	1646	1646	0
339	20250220	131300	82696705	1646	1646	1646	1646	0
340	20250220	131200	82696705	1646	1646	1646	1646	0
341	20250220	131100	82696705	1646	1646	1646	1646	0
342	20250220	131000	82696705	1646	1646	1646	1646	0
343	20250220	130900	82696705	1646	1646	1646	1646	0
344	20250220	130800	82696705	1646	1646	1646	1646	42
345	20250220	130700	82627573	1650	1650	1650	1650	0
346	20250220	130600	82627573	1650	1650	1650	1650	0
347	20250220	130500	82627573	1650	1650	1650	1650	0
348	20250220	130400	82627573	1650	1650	1650	1650	0
349	20250220	130300	82627573	1650	1650	1650	1650	0
350	20250220	130200	82627573	1650	1650	1650	1650	0
351	20250220	130100	82627573	1650	1650	1650	1650	0
352	20250220	130000	82627573	1650	1650	1650	1650	0
353	20250220	125900	82627573	1650	1650	1650	1650	0
354	20250220	125800	82627573	1650	1650	1650	1650	0
355	20250220	125700	82627573	1650	1650	1650	1650	1
356	20250220	125600	82625923	1645	1645	1645	1645	28
357	20250220	125500	82579863	1645	1645	1645	1645	0
358	20250220	125400	82579863	1645	1645	1645	1645	0
359	20250220	125300	82579863	1645	1645	1645	1645	0
360	20250220	125200	82579863	1645	1645	1645	1645	0
361	20250220	125100	82579863	1645	1645	1645	1645	0
362	20250220	125000	82579863	1645	1645	1645	1645	0
363	20250220	124900	82579863	1645	1645	1645	1645	0
364	20250220	124800	82579863	1645	1645	1645	1645	0
365	20250220	124700	82579863	1645	1645	1645	1645	0
366	20250220	124600	82579863	1645	1645	1645	1645	0
367	20250220	124500	82579863	1645	1645	1645	1645	0
368	20250220	124400	82579863	1645	1645	1645	1645	0
369	20250220	124300	82579863	1645	1645	1645	1645	3600
370	20250220	124200	76657863	1645	1645	1645	1645	0
371	20250220	124100	76657863	1645	1645	1645	1645	0
372	20250220	124000	76657863	1645	1645	1645	1645	0
373	20250220	123900	76657863	1645	1645	1645	1645	0
374	20250220	123800	76657863	1645	1647	1647	1645	3460
375	20250220	123700	70964738	1650	1650	1650	1650	0
376	20250220	123600	70964738	1650	1650	1650	1650	0
377	20250220	123500	70964738	1650	1650	1650	1650	0
378	20250220	123400	70964738	1650	1650	1650	1650	0
379	20250220	123300	70964738	1650	1650	1650	1650	0
380	20250220	123200	70964738	1650	1650	1650	1650	0
381	20250220	123100	70964738	1650	1650	1650	1650	0
382	20250220	123000	70964738	1650	1650	1650	1650	0
383	20250220	122900	70964738	1650	1650	1650	1650	0
384	20250220	122800	70964738	1650	1650	1650	1650	0
385	20250220	122700	70964738	1650	1650	1650	1650	0
386	20250220	122600	70964738	1650	1650	1650	1650	0
387	20250220	122500	70964738	1650	1650	1650	1650	0
388	20250220	122400	70964738	1650	1650	1650	1650	0
389	20250220	122300	70964738	1650	1650	1650	1650	1
390	20250220	122200	70963088	1650	1650	1650	1650	0
391	20250220	122100	70963088	1650	1650	1650	1650	0
392	20250220	122000	70963088	1650	1650	1650	1650	0
393	20250220	121900	70963088	1650	1650	1650	1650	0
394	20250220	121800	70963088	1650	1650	1650	1650	0
395	20250220	121700	70963088	1650	1650	1650	1650	0
396	20250220	121600	70963088	1650	1650	1650	1650	0
397	20250220	121500	70963088	1650	1650	1650	1650	0
398	20250220	121400	70963088	1650	1650	1650	1650	0
399	20250220	121300	70963088	1650	1650	1650	1650	0
400	20250220	121200	70963088	1650	1650	1650	1650	0
401	20250220	121100	70963088	1650	1650	1650	1650	0
402	20250220	121000	70963088	1650	1650	1650	1650	0
403	20250220	120900	70963088	1650	1650	1650	1650	0
404	20250220	120800	70963088	1650	1650	1650	1650	0
405	20250220	120700	70963088	1650	1650	1650	1650	0
406	20250220	120600	70963088	1650	1650	1650	1650	0
407	20250220	120500	70963088	1650	1650	1650	1650	0
408	20250220	120400	70963088	1650	1650	1650	1650	0
409	20250220	120300	70963088	1650	1650	1650	1650	0
410	20250220	120200	70963088	1650	1650	1650	1650	0
411	20250220	120100	70963088	1650	1650	1650	1650	0
412	20250220	120000	70963088	1650	1650	1650	1650	0
413	20250220	115900	70963088	1650	1650	1650	1650	0
414	20250220	115800	70963088	1650	1650	1650	1650	0
415	20250220	115700	70963088	1650	1650	1650	1650	0
416	20250220	115600	70963088	1650	1650	1650	1650	1
417	20250220	115500	70961438	1647	1647	1647	1647	0
418	20250220	115400	70961438	1647	1647	1647	1647	0
419	20250220	115300	70961438	1647	1647	1647	1647	735
420	20250220	115200	69750893	1647	1647	1647	1647	0
421	20250220	115100	69750893	1647	1647	1647	1647	0
422	20250220	115000	69750893	1647	1647	1647	1647	0
423	20250220	114900	69750893	1647	1647	1647	1647	0
424	20250220	114800	69750893	1647	1647	1647	1647	0
425	20250220	114700	69750893	1647	1647	1647	1647	0
426	20250220	114600	69750893	1647	1647	1647	1647	0
427	20250220	114500	69750893	1647	1647	1647	1647	0
428	20250220	114400	69750893	1647	1647	1647	1647	0
429	20250220	114300	69750893	1647	1647	1647	1647	0
430	20250220	114200	69750893	1647	1647	1647	1647	0
431	20250220	114100	69750893	1647	1647	1647	1647	0
432	20250220	114000	69750893	1647	1647	1647	1647	0
433	20250220	113900	69750893	1647	1647	1647	1647	0
434	20250220	113800	69750893	1647	1647	1647	1647	0
435	20250220	113700	69750893	1647	1647	1647	1647	277
436	20250220	113600	69294674	1650	1650	1650	1650	21
437	20250220	113500	69260024	1648	1648	1648	1648	0
438	20250220	113400	69260024	1648	1648	1648	1648	0
439	20250220	113300	69260024	1648	1648	1648	1648	50
440	20250220	113200	69177624	1650	1650	1650	1650	0
441	20250220	113100	69177624	1650	1650	1650	1650	0
442	20250220	113000	69177624	1650	1650	1650	1650	0
443	20250220	112900	69177624	1650	1650	1650	1650	0
444	20250220	112800	69177624	1650	1650	1650	1650	8
445	20250220	112700	69164424	1648	1648	1648	1648	0
446	20250220	112600	69164424	1648	1648	1648	1648	0
447	20250220	112500	69164424	1648	1648	1648	1648	205
448	20250220	112400	68826584	1650	1650	1650	1650	0
449	20250220	112300	68826584	1650	1650	1650	1650	0
450	20250220	112200	68826584	1650	1650	1650	1650	0
451	20250220	112100	68826584	1650	1650	1650	1650	0
452	20250220	112000	68826584	1650	1650	1650	1650	6
453	20250220	111900	68816684	1650	1650	1650	1650	17
454	20250220	111800	68788634	1650	1650	1650	1650	0
455	20250220	111700	68788634	1650	1650	1650	1650	0
456	20250220	111600	68788634	1650	1650	1650	1650	0
457	20250220	111500	68788634	1650	1650	1650	1650	0
458	20250220	111400	68788634	1650	1650	1650	1650	0
459	20250220	111300	68788634	1650	1650	1650	1650	105
460	20250220	111200	68615384	1650	1650	1650	1650	1
461	20250220	111100	68613734	1648	1648	1648	1648	0
462	20250220	111000	68613734	1648	1648	1648	1648	0
463	20250220	110900	68613734	1648	1648	1648	1648	0
464	20250220	110800	68613734	1648	1648	1648	1648	0
465	20250220	110700	68613734	1648	1648	1648	1648	0
466	20250220	110600	68613734	1648	1648	1648	1648	0
467	20250220	110500	68613734	1648	1648	1648	1648	0
468	20250220	110400	68613734	1648	1648	1648	1648	6
469	20250220	110300	68603846	1650	1650	1650	1650	0
470	20250220	110200	68603846	1650	1650	1650	1650	0
471	20250220	110100	68603846	1650	1650	1650	1650	0
472	20250220	110000	68603846	1650	1650	1650	1650	0
473	20250220	105900	68603846	1650	1650	1650	1650	0
474	20250220	105800	68603846	1650	1650	1650	1650	0
475	20250220	105700	68603846	1650	1650	1650	1650	1
476	20250220	105600	68602196	1647	1647	1647	1647	0
477	20250220	105500	68602196	1647	1647	1647	1647	526
478	20250220	105400	67735874	1650	1650	1650	1650	10042
479	20250220	105300	51166574	1650	1650	1650	1650	0
480	20250220	105200	51166574	1650	1650	1650	1650	0
481	20250220	105100	51166574	1650	1650	1650	1650	0
482	20250220	105000	51166574	1650	1650	1650	1650	0
483	20250220	104900	51166574	1650	1650	1650	1650	0
484	20250220	104800	51166574	1650	1650	1650	1650	0
485	20250220	104700	51166574	1650	1650	1650	1650	0
486	20250220	104600	51166574	1650	1650	1650	1650	0
487	20250220	104500	51166574	1650	1650	1650	1650	3
488	20250220	104400	51161624	1650	1650	1650	1650	0
489	20250220	104300	51161624	1650	1650	1650	1650	0
490	20250220	104200	51161624	1650	1650	1650	1650	0
491	20250220	104100	51161624	1650	1650	1650	1650	0
492	20250220	104000	51161624	1650	1650	1650	1650	0
493	20250220	103900	51161624	1650	1650	1650	1650	0
494	20250220	103800	51161624	1650	1650	1650	1650	0
495	20250220	103700	51161624	1650	1650	1650	1650	0
496	20250220	103600	51161624	1650	1650	1650	1650	0
497	20250220	103500	51161624	1650	1650	1650	1650	264
498	20250220	103400	50726024	1652	1652	1652	1652	0
499	20250220	103300	50726024	1652	1652	1652	1652	0
500	20250220	103200	50726024	1652	1652	1652	1652	0
501	20250220	103100	50726024	1652	1652	1652	1652	0
502	20250220	103000	50726024	1652	1652	1652	1652	0
503	20250220	102900	50726024	1652	1652	1652	1652	0
504	20250220	102800	50726024	1652	1652	1652	1652	5
505	20250220	102700	50717764	1652	1652	1652	1652	0
506	20250220	102600	50717764	1652	1652	1652	1652	0
507	20250220	102500	50717764	1652	1652	1652	1652	0
508	20250220	102400	50717764	1652	1652	1652	1652	1
509	20250220	102300	50716112	1650	1650	1650	1650	0
510	20250220	102200	50716112	1650	1650	1650	1650	0
511	20250220	102100	50716112	1650	1650	1650	1650	0
512	20250220	102000	50716112	1650	1650	1650	1650	0
513	20250220	101900	50716112	1650	1650	1650	1650	0
514	20250220	101800	50716112	1650	1650	1650	1650	0
515	20250220	101700	50716112	1650	1650	1650	1650	0
516	20250220	101600	50716112	1650	1650	1650	1650	0
517	20250220	101500	50716112	1650	1650	1650	1650	0
518	20250220	101400	50716112	1650	1650	1650	1650	0
519	20250220	101300	50716112	1650	1650	1650	1650	200
520	20250220	101200	50386112	1650	1650	1650	1650	200
521	20250220	101100	50056112	1650	1650	1650	1650	200
522	20250220	101000	49726112	1650	1650	1650	1650	0
523	20250220	100900	49726112	1650	1650	1650	1650	9147
524	20250220	100800	34633562	1650	1650	1650	1650	0
525	20250220	100700	34633562	1650	1650	1650	1650	0
526	20250220	100600	34633562	1650	1650	1650	1650	10000
527	20250220	100500	18133562	1650	1650	1650	1650	0
528	20250220	100400	18133562	1650	1650	1650	1650	0
529	20250220	100300	18133562	1650	1650	1650	1650	1
530	20250220	100200	18131912	1646	1646	1646	1646	0
531	20250220	100100	18131912	1646	1646	1646	1646	1
532	20250220	100000	18130266	1650	1650	1650	1650	0
533	20250220	095900	18130266	1650	1650	1650	1650	30
534	20250220	095800	18080766	1652	1652	1652	1652	0
535	20250220	095700	18080766	1652	1652	1652	1652	0
536	20250220	095600	18080766	1652	1652	1652	1652	0
537	20250220	095500	18080766	1652	1652	1652	1652	0
538	20250220	095400	18080766	1652	1652	1652	1652	0
539	20250220	095300	18080766	1652	1652	1652	1652	0
540	20250220	095200	18080766	1652	1651	1652	1651	10000
541	20250220	095100	1567216	1651	1651	1651	1651	0
542	20250220	095000	1567216	1651	1651	1651	1651	0
543	20250220	094900	1567216	1651	1651	1651	1651	0
544	20250220	094800	1567216	1651	1651	1651	1651	0
545	20250220	094700	1567216	1651	1651	1651	1651	0
546	20250220	094600	1567216	1651	1651	1651	1651	0
547	20250220	094500	1567216	1651	1651	1651	1651	0
548	20250220	094400	1567216	1651	1651	1651	1651	0
549	20250220	094300	1567216	1651	1651	1651	1651	0
550	20250220	094200	1567216	1651	1651	1651	1651	0
551	20250220	094100	1567216	1651	1651	1651	1651	0
552	20250220	094000	1567216	1651	1651	1651	1651	0
553	20250220	093900	1567216	1651	1651	1651	1651	0
554	20250220	093800	1567216	1651	1651	1651	1651	0
555	20250220	093700	1567216	1651	1651	1651	1651	100
556	20250220	093600	1402116	1652	1652	1652	1652	0
557	20250220	093500	1402116	1652	1652	1652	1652	2
558	20250220	093400	1398812	1646	1646	1646	1646	0
559	20250220	093300	1398812	1646	1646	1646	1646	0
560	20250220	093200	1398812	1646	1652	1652	1646	41
561	20250220	093100	1331278	1648	1652	1652	1648	54
562	20250220	093000	1242086	1653	1653	1653	1653	0
563	20250220	092900	1242086	1653	1653	1653	1653	0
564	20250220	092800	1242086	1653	1653	1653	1653	0
565	20250220	092700	1242086	1653	1653	1653	1653	0
566	20250220	092600	1242086	1653	1653	1653	1653	0
567	20250220	092500	1242086	1653	1653	1653	1653	0
568	20250220	092400	1242086	1653	1653	1653	1653	0
569	20250220	092300	1242086	1653	1653	1653	1653	0
570	20250220	092200	1242086	1653	1653	1653	1653	0
571	20250220	092100	1242086	1653	1653	1653	1653	0
572	20250220	092000	1242086	1653	1653	1653	1653	0
573	20250220	091900	1242086	1653	1653	1653	1653	100
574	20250220	091800	1076786	1653	1653	1653	1653	0
575	20250220	091700	1076786	1653	1653	1653	1653	0
576	20250220	091600	1076786	1653	1653	1653	1653	0
577	20250220	091500	1076786	1653	1653	1653	1653	0
578	20250220	091400	1076786	1653	1653	1653	1653	0
579	20250220	091300	1076786	1653	1653	1653	1653	0
580	20250220	091200	1076786	1653	1653	1653	1653	0
581	20250220	091100	1076786	1653	1653	1653	1653	0
582	20250220	091000	1076786	1653	1653	1653	1653	0
583	20250220	090900	1076786	1653	1653	1653	1653	0
584	20250220	090800	1076786	1653	1653	1653	1653	15
585	20250220	090700	1051991	1653	1653	1653	1653	5
586	20250220	090600	1043726	1654	1654	1654	1654	0
587	20250220	090500	1043726	1654	1654	1654	1654	0
588	20250220	090400	1043726	1654	1654	1654	1654	0
589	20250220	090300	1043726	1654	1654	1654	1654	20
590	20250220	090200	1010646	1654	1654	1654	1654	0
591	20250220	090100	1010646	1654	1654	1654	1654	1
592	20250220	090000	1008992	1643	1654	1654	1643	612