KissMeData/092780/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	200800	89395435	4655	4655	4655	4655	1132
3	20250220	200700	89395435	4655	4655	4655	4655	0
4	20250220	200600	89395435	4655	4655	4655	4655	0
5	20250220	200500	89395435	4655	4655	4655	4655	0
6	20250220	200400	89395435	4655	4655	4655	4655	0
7	20250220	200300	89395435	4655	4655	4655	4655	0
8	20250220	200200	89395435	4655	4655	4655	4655	0
9	20250220	200100	89395435	4655	4655	4655	4655	0
10	20250220	200000	89395435	4655	4655	4655	4655	0
11	20250220	195900	89395435	4655	4655	4655	4655	0
12	20250220	195800	89395435	4655	4655	4655	4655	0
13	20250220	195700	89395435	4655	4655	4655	4655	0
14	20250220	195600	89395435	4655	4655	4655	4655	0
15	20250220	195500	89395435	4655	4655	4655	4655	0
16	20250220	195400	89395435	4655	4655	4655	4655	0
17	20250220	195300	89395435	4655	4655	4655	4655	0
18	20250220	195200	89395435	4655	4655	4655	4655	0
19	20250220	195100	89395435	4655	4655	4655	4655	0
20	20250220	195000	89395435	4655	4655	4655	4655	0
21	20250220	194900	89395435	4655	4655	4655	4655	0
22	20250220	194800	89395435	4655	4655	4655	4655	0
23	20250220	194700	89395435	4655	4655	4655	4655	0
24	20250220	194600	89395435	4655	4655	4655	4655	0
25	20250220	194500	89395435	4655	4655	4655	4655	0
26	20250220	194400	89395435	4655	4655	4655	4655	0
27	20250220	194300	89395435	4655	4655	4655	4655	0
28	20250220	194200	89395435	4655	4655	4655	4655	0
29	20250220	194100	89395435	4655	4655	4655	4655	0
30	20250220	194000	89395435	4655	4655	4655	4655	0
31	20250220	193900	89395435	4655	4655	4655	4655	0
32	20250220	193800	89395435	4655	4655	4655	4655	1132
33	20250220	193700	89395435	4655	4655	4655	4655	0
34	20250220	193600	89395435	4655	4655	4655	4655	0
35	20250220	193500	89395435	4655	4655	4655	4655	0
36	20250220	193400	89395435	4655	4655	4655	4655	0
37	20250220	193300	89395435	4655	4655	4655	4655	0
38	20250220	193200	89395435	4655	4655	4655	4655	0
39	20250220	193100	89395435	4655	4655	4655	4655	0
40	20250220	193000	89395435	4655	4655	4655	4655	0
41	20250220	192900	89395435	4655	4655	4655	4655	0
42	20250220	192800	89395435	4655	4655	4655	4655	0
43	20250220	192700	89395435	4655	4655	4655	4655	0
44	20250220	192600	89395435	4655	4655	4655	4655	0
45	20250220	192500	89395435	4655	4655	4655	4655	0
46	20250220	192400	89395435	4655	4655	4655	4655	0
47	20250220	192300	89395435	4655	4655	4655	4655	0
48	20250220	192200	89395435	4655	4655	4655	4655	0
49	20250220	192100	89395435	4655	4655	4655	4655	0
50	20250220	192000	89395435	4655	4655	4655	4655	0
51	20250220	191900	89395435	4655	4655	4655	4655	0
52	20250220	191800	89395435	4655	4655	4655	4655	0
53	20250220	191700	89395435	4655	4655	4655	4655	0
54	20250220	191600	89395435	4655	4655	4655	4655	0
55	20250220	191500	89395435	4655	4655	4655	4655	0
56	20250220	191400	89395435	4655	4655	4655	4655	0
57	20250220	191300	89395435	4655	4655	4655	4655	0
58	20250220	191200	89395435	4655	4655	4655	4655	0
59	20250220	191100	89395435	4655	4655	4655	4655	0
60	20250220	191000	89395435	4655	4655	4655	4655	0
61	20250220	190900	89395435	4655	4655	4655	4655	0
62	20250220	190800	89395435	4655	4655	4655	4655	1132
63	20250220	190700	89395435	4655	4655	4655	4655	0
64	20250220	190600	89395435	4655	4655	4655	4655	0
65	20250220	190500	89395435	4655	4655	4655	4655	0
66	20250220	190400	89395435	4655	4655	4655	4655	0
67	20250220	190300	89395435	4655	4655	4655	4655	0
68	20250220	190200	89395435	4655	4655	4655	4655	0
69	20250220	190100	89395435	4655	4655	4655	4655	0
70	20250220	190000	89395435	4655	4655	4655	4655	0
71	20250220	185900	89395435	4655	4655	4655	4655	0
72	20250220	185800	89395435	4655	4655	4655	4655	0
73	20250220	185700	89395435	4655	4655	4655	4655	0
74	20250220	185600	89395435	4655	4655	4655	4655	0
75	20250220	185500	89395435	4655	4655	4655	4655	0
76	20250220	185400	89395435	4655	4655	4655	4655	0
77	20250220	185300	89395435	4655	4655	4655	4655	0
78	20250220	185200	89395435	4655	4655	4655	4655	0
79	20250220	185100	89395435	4655	4655	4655	4655	0
80	20250220	185000	89395435	4655	4655	4655	4655	0
81	20250220	184900	89395435	4655	4655	4655	4655	0
82	20250220	184800	89395435	4655	4655	4655	4655	0
83	20250220	184700	89395435	4655	4655	4655	4655	0
84	20250220	184600	89395435	4655	4655	4655	4655	0
85	20250220	184500	89395435	4655	4655	4655	4655	0
86	20250220	184400	89395435	4655	4655	4655	4655	0
87	20250220	184300	89395435	4655	4655	4655	4655	0
88	20250220	184200	89395435	4655	4655	4655	4655	0
89	20250220	184100	89395435	4655	4655	4655	4655	0
90	20250220	184000	89395435	4655	4655	4655	4655	0
91	20250220	183900	89395435	4655	4655	4655	4655	0
92	20250220	183800	89395435	4655	4655	4655	4655	1132
93	20250220	183700	89395435	4655	4655	4655	4655	0
94	20250220	183600	89395435	4655	4655	4655	4655	0
95	20250220	183500	89395435	4655	4655	4655	4655	0
96	20250220	183400	89395435	4655	4655	4655	4655	0
97	20250220	183300	89395435	4655	4655	4655	4655	0
98	20250220	183200	89395435	4655	4655	4655	4655	0
99	20250220	183100	89395435	4655	4655	4655	4655	0
100	20250220	183000	89395435	4655	4655	4655	4655	0
101	20250220	182900	89395435	4655	4655	4655	4655	0
102	20250220	182800	89395435	4655	4655	4655	4655	0
103	20250220	182700	89395435	4655	4655	4655	4655	0
104	20250220	182600	89395435	4655	4655	4655	4655	0
105	20250220	182500	89395435	4655	4655	4655	4655	0
106	20250220	182400	89395435	4655	4655	4655	4655	0
107	20250220	182300	89395435	4655	4655	4655	4655	0
108	20250220	182200	89395435	4655	4655	4655	4655	0
109	20250220	182100	89395435	4655	4655	4655	4655	0
110	20250220	182000	89395435	4655	4655	4655	4655	0
111	20250220	181900	89395435	4655	4655	4655	4655	0
112	20250220	181800	89395435	4655	4655	4655	4655	0
113	20250220	181700	89395435	4655	4655	4655	4655	0
114	20250220	181600	89395435	4655	4655	4655	4655	0
115	20250220	181500	89395435	4655	4655	4655	4655	0
116	20250220	181400	89395435	4655	4655	4655	4655	0
117	20250220	181300	89395435	4655	4655	4655	4655	0
118	20250220	181200	89395435	4655	4655	4655	4655	0
119	20250220	181100	89395435	4655	4655	4655	4655	0
120	20250220	181000	89395435	4655	4655	4655	4655	0
121	20250220	180900	89395435	4655	4655	4655	4655	0
122	20250220	180800	89395435	4655	4655	4655	4655	1132
123	20250220	180700	89395435	4655	4655	4655	4655	0
124	20250220	180600	89395435	4655	4655	4655	4655	0
125	20250220	180500	89395435	4655	4655	4655	4655	0
126	20250220	180400	89395435	4655	4655	4655	4655	0
127	20250220	180300	89395435	4655	4655	4655	4655	0
128	20250220	180200	89395435	4655	4655	4655	4655	0
129	20250220	180100	89395435	4655	4655	4655	4655	0
130	20250220	180000	89395435	4655	4655	4655	4655	0
131	20250220	175900	89395435	4655	4655	4655	4655	0
132	20250220	175800	89395435	4655	4655	4655	4655	0
133	20250220	175700	89395435	4655	4655	4655	4655	0
134	20250220	175600	89395435	4655	4655	4655	4655	0
135	20250220	175500	89395435	4655	4655	4655	4655	0
136	20250220	175400	89395435	4655	4655	4655	4655	0
137	20250220	175300	89395435	4655	4655	4655	4655	0
138	20250220	175200	89395435	4655	4655	4655	4655	0
139	20250220	175100	89395435	4655	4655	4655	4655	0
140	20250220	175000	89395435	4655	4655	4655	4655	0
141	20250220	174900	89395435	4655	4655	4655	4655	0
142	20250220	174800	89395435	4655	4655	4655	4655	0
143	20250220	174700	89395435	4655	4655	4655	4655	0
144	20250220	174600	89395435	4655	4655	4655	4655	0
145	20250220	174500	89395435	4655	4655	4655	4655	0
146	20250220	174400	89395435	4655	4655	4655	4655	0
147	20250220	174300	89395435	4655	4655	4655	4655	0
148	20250220	174200	89395435	4655	4655	4655	4655	0
149	20250220	174100	89395435	4655	4655	4655	4655	0
150	20250220	174000	89395435	4655	4655	4655	4655	0
151	20250220	173900	89395435	4655	4655	4655	4655	0
152	20250220	173800	89395435	4655	4655	4655	4655	1132
153	20250220	173700	89395435	4655	4655	4655	4655	0
154	20250220	173600	89395435	4655	4655	4655	4655	0
155	20250220	173500	89395435	4655	4655	4655	4655	0
156	20250220	173400	89395435	4655	4655	4655	4655	0
157	20250220	173300	89395435	4655	4655	4655	4655	0
158	20250220	173200	89395435	4655	4655	4655	4655	0
159	20250220	173100	89395435	4655	4655	4655	4655	0
160	20250220	173000	89395435	4655	4655	4655	4655	0
161	20250220	172900	89395435	4655	4655	4655	4655	0
162	20250220	172800	89395435	4655	4655	4655	4655	0
163	20250220	172700	89395435	4655	4655	4655	4655	0
164	20250220	172600	89395435	4655	4655	4655	4655	0
165	20250220	172500	89395435	4655	4655	4655	4655	0
166	20250220	172400	89395435	4655	4655	4655	4655	0
167	20250220	172300	89395435	4655	4655	4655	4655	0
168	20250220	172200	89395435	4655	4655	4655	4655	0
169	20250220	172100	89395435	4655	4655	4655	4655	0
170	20250220	172000	89395435	4655	4655	4655	4655	0
171	20250220	171900	89395435	4655	4655	4655	4655	0
172	20250220	171800	89395435	4655	4655	4655	4655	0
173	20250220	171700	89395435	4655	4655	4655	4655	0
174	20250220	171600	89395435	4655	4655	4655	4655	0
175	20250220	171500	89395435	4655	4655	4655	4655	0
176	20250220	171400	89395435	4655	4655	4655	4655	0
177	20250220	171300	89395435	4655	4655	4655	4655	0
178	20250220	171200	89395435	4655	4655	4655	4655	0
179	20250220	171100	89395435	4655	4655	4655	4655	0
180	20250220	171000	89395435	4655	4655	4655	4655	0
181	20250220	170900	89395435	4655	4655	4655	4655	0
182	20250220	170800	89395435	4655	4655	4655	4655	1132
183	20250220	170700	89395435	4655	4655	4655	4655	0
184	20250220	170600	89395435	4655	4655	4655	4655	0
185	20250220	170500	89395435	4655	4655	4655	4655	0
186	20250220	170400	89395435	4655	4655	4655	4655	0
187	20250220	170300	89395435	4655	4655	4655	4655	0
188	20250220	170200	89395435	4655	4655	4655	4655	0
189	20250220	170100	89395435	4655	4655	4655	4655	0
190	20250220	170000	89395435	4655	4655	4655	4655	0
191	20250220	165900	89395435	4655	4655	4655	4655	0
192	20250220	165800	89395435	4655	4655	4655	4655	0
193	20250220	165700	89395435	4655	4655	4655	4655	0
194	20250220	165600	89395435	4655	4655	4655	4655	0
195	20250220	165500	89395435	4655	4655	4655	4655	0
196	20250220	165400	89395435	4655	4655	4655	4655	0
197	20250220	165300	89395435	4655	4655	4655	4655	0
198	20250220	165200	89395435	4655	4655	4655	4655	0
199	20250220	165100	89395435	4655	4655	4655	4655	0
200	20250220	165000	89395435	4655	4655	4655	4655	0
201	20250220	164900	89395435	4655	4655	4655	4655	0
202	20250220	164800	89395435	4655	4655	4655	4655	0
203	20250220	164700	89395435	4655	4655	4655	4655	0
204	20250220	164600	89395435	4655	4655	4655	4655	0
205	20250220	164500	89395435	4655	4655	4655	4655	0
206	20250220	164400	89395435	4655	4655	4655	4655	0
207	20250220	164300	89395435	4655	4655	4655	4655	0
208	20250220	164200	89395435	4655	4655	4655	4655	0
209	20250220	164100	89395435	4655	4655	4655	4655	0
210	20250220	164000	89395435	4655	4655	4655	4655	0
211	20250220	163900	89395435	4655	4655	4655	4655	0
212	20250220	163800	89395435	4655	4655	4655	4655	1132
213	20250220	163700	89395435	4655	4655	4655	4655	0
214	20250220	163600	89395435	4655	4655	4655	4655	0
215	20250220	163500	89395435	4655	4655	4655	4655	0
216	20250220	163400	89395435	4655	4655	4655	4655	0
217	20250220	163300	89395435	4655	4655	4655	4655	0
218	20250220	163200	89395435	4655	4655	4655	4655	0
219	20250220	163100	89395435	4655	4655	4655	4655	0
220	20250220	163000	89395435	4655	4655	4655	4655	0
221	20250220	162900	89395435	4655	4655	4655	4655	0
222	20250220	162800	89395435	4655	4655	4655	4655	0
223	20250220	162700	89395435	4655	4655	4655	4655	0
224	20250220	162600	89395435	4655	4655	4655	4655	0
225	20250220	162500	89395435	4655	4655	4655	4655	0
226	20250220	162400	89395435	4655	4655	4655	4655	0
227	20250220	162300	89395435	4655	4655	4655	4655	0
228	20250220	162200	89395435	4655	4655	4655	4655	0
229	20250220	162100	89395435	4655	4655	4655	4655	0
230	20250220	162000	89395435	4655	4655	4655	4655	0
231	20250220	161900	89395435	4655	4655	4655	4655	0
232	20250220	161800	89395435	4655	4655	4655	4655	0
233	20250220	161700	89395435	4655	4655	4655	4655	0
234	20250220	161600	89395435	4655	4655	4655	4655	0
235	20250220	161500	89395435	4655	4655	4655	4655	0
236	20250220	161400	89395435	4655	4655	4655	4655	0
237	20250220	161300	89395435	4655	4655	4655	4655	0
238	20250220	161200	89395435	4655	4655	4655	4655	0
239	20250220	161100	89395435	4655	4655	4655	4655	0
240	20250220	161000	89395435	4655	4655	4655	4655	0
241	20250220	160900	89395435	4655	4655	4655	4655	0
242	20250220	160800	89395435	4655	4655	4655	4655	1132
243	20250220	160700	89395435	4655	4655	4655	4655	0
244	20250220	160600	89395435	4655	4655	4655	4655	0
245	20250220	160500	89395435	4655	4655	4655	4655	0
246	20250220	160400	89395435	4655	4655	4655	4655	0
247	20250220	160300	89395435	4655	4655	4655	4655	0
248	20250220	160200	89395435	4655	4655	4655	4655	0
249	20250220	160100	89395435	4655	4655	4655	4655	0
250	20250220	160000	89395435	4655	4655	4655	4655	0
251	20250220	155900	89395435	4655	4655	4655	4655	0
252	20250220	155800	89395435	4655	4655	4655	4655	0
253	20250220	155700	89395435	4655	4655	4655	4655	0
254	20250220	155600	89395435	4655	4655	4655	4655	0
255	20250220	155500	89395435	4655	4655	4655	4655	0
256	20250220	155400	89395435	4655	4655	4655	4655	0
257	20250220	155300	89395435	4655	4655	4655	4655	0
258	20250220	155200	89395435	4655	4655	4655	4655	0
259	20250220	155100	89395435	4655	4655	4655	4655	0
260	20250220	155000	89395435	4655	4655	4655	4655	0
261	20250220	154900	89395435	4655	4655	4655	4655	0
262	20250220	154800	89395435	4655	4655	4655	4655	0
263	20250220	154700	89395435	4655	4655	4655	4655	0
264	20250220	154600	89395435	4655	4655	4655	4655	0
265	20250220	154500	89395435	4655	4655	4655	4655	0
266	20250220	154400	89395435	4655	4655	4655	4655	0
267	20250220	154300	89395435	4655	4655	4655	4655	0
268	20250220	154200	89395435	4655	4655	4655	4655	0
269	20250220	154100	89395435	4655	4655	4655	4655	0
270	20250220	154000	89395435	4655	4655	4655	4655	0
271	20250220	153900	89395435	4655	4655	4655	4655	0
272	20250220	153800	89395435	4655	4655	4655	4655	1132
273	20250220	153700	89395435	4655	4655	4655	4655	0
274	20250220	153600	89395435	4655	4655	4655	4655	0
275	20250220	153500	89395435	4655	4655	4655	4655	0
276	20250220	153400	89395435	4655	4655	4655	4655	0
277	20250220	153300	89395435	4655	4655	4655	4655	0
278	20250220	153200	89395435	4655	4655	4655	4655	0
279	20250220	153100	89395435	4655	4655	4655	4655	0
280	20250220	153000	89395435	4655	4655	4655	4655	1132
281	20250220	152900	84125975	4645	4645	4645	4645	0
282	20250220	152800	84125975	4645	4645	4645	4645	0
283	20250220	152700	84125975	4645	4645	4645	4645	0
284	20250220	152600	84125975	4645	4645	4645	4645	0
285	20250220	152500	84125975	4645	4645	4645	4645	0
286	20250220	152400	84125975	4645	4645	4645	4645	0
287	20250220	152300	84125975	4645	4645	4645	4645	0
288	20250220	152200	84125975	4645	4645	4645	4645	0
289	20250220	152100	84125975	4645	4645	4645	4645	0
290	20250220	152000	84125975	4645	4645	4645	4645	0
291	20250220	151900	84125975	4645	4645	4645	4645	0
292	20250220	151800	84125975	4645	4645	4645	4645	0
293	20250220	151700	84125975	4645	4645	4645	4645	0
294	20250220	151600	84125975	4645	4620	4645	4620	49
295	20250220	151500	83899570	4620	4620	4620	4620	1
296	20250220	151400	83894950	4645	4645	4645	4645	0
297	20250220	151300	83894950	4645	4645	4645	4645	0
298	20250220	151200	83894950	4645	4645	4645	4645	1
299	20250220	151100	83890305	4620	4620	4620	4620	1
300	20250220	151000	83885685	4645	4645	4645	4645	0
301	20250220	150900	83885685	4645	4620	4645	4620	177
302	20250220	150800	83067920	4650	4650	4650	4650	0
303	20250220	150700	83067920	4650	4650	4650	4650	0
304	20250220	150600	83067920	4650	4650	4650	4650	0
305	20250220	150500	83067920	4650	4620	4650	4620	45
306	20250220	150400	82858915	4650	4650	4650	4650	0
307	20250220	150300	82858915	4650	4650	4650	4650	0
308	20250220	150200	82858915	4650	4650	4650	4650	0
309	20250220	150100	82858915	4650	4620	4650	4620	226
310	20250220	150000	81814765	4620	4620	4620	4620	175
311	20250220	145900	81006265	4655	4655	4655	4655	0
312	20250220	145800	81006265	4655	4655	4655	4655	0
313	20250220	145700	81006265	4655	4655	4655	4655	0
314	20250220	145600	81006265	4655	4655	4655	4655	0
315	20250220	145500	81006265	4655	4655	4655	4655	0
316	20250220	145400	81006265	4655	4655	4655	4655	9
317	20250220	145300	80964370	4655	4655	4655	4655	0
318	20250220	145200	80964370	4655	4640	4655	4640	45
319	20250220	145100	80755555	4640	4630	4640	4630	62
320	20250220	145000	80468270	4635	4635	4635	4635	0
321	20250220	144900	80468270	4635	4635	4635	4635	0
322	20250220	144800	80468270	4635	4635	4635	4635	0
323	20250220	144700	80468270	4635	4635	4635	4635	0
324	20250220	144600	80468270	4635	4630	4635	4630	56
325	20250220	144500	80208985	4625	4625	4625	4625	0
326	20250220	144400	80208985	4625	4625	4625	4625	0
327	20250220	144300	80208985	4625	4625	4625	4625	0
328	20250220	144200	80208985	4625	4625	4625	4625	0
329	20250220	144100	80208985	4625	4625	4625	4625	0
330	20250220	144000	80208985	4625	4625	4625	4625	93
331	20250220	143900	79778860	4625	4625	4625	4625	1
332	20250220	143800	79774235	4620	4620	4620	4620	106
333	20250220	143700	79284515	4620	4620	4620	4620	0
334	20250220	143600	79284515	4620	4620	4620	4620	49
335	20250220	143500	79058135	4620	4620	4620	4620	1
336	20250220	143400	79053515	4620	4620	4620	4620	0
337	20250220	143300	79053515	4620	4620	4620	4620	0
338	20250220	143200	79053515	4620	4620	4620	4620	155
339	20250220	143100	78337415	4620	4620	4620	4620	0
340	20250220	143000	78337415	4620	4620	4620	4620	0
341	20250220	142900	78337415	4620	4620	4620	4620	300
342	20250220	142800	76951415	4655	4655	4655	4655	0
343	20250220	142700	76951415	4655	4655	4655	4655	0
344	20250220	142600	76951415	4655	4655	4655	4655	0
345	20250220	142500	76951415	4655	4655	4655	4655	0
346	20250220	142400	76951415	4655	4655	4655	4655	0
347	20250220	142300	76951415	4655	4655	4655	4655	0
348	20250220	142200	76951415	4655	4640	4655	4640	76
349	20250220	142100	76598760	4620	4620	4620	4620	0
350	20250220	142000	76598760	4620	4620	4620	4620	30
351	20250220	141900	76460160	4620	4620	4620	4620	332
352	20250220	141800	74926320	4620	4620	4620	4620	0
353	20250220	141700	74926320	4620	4620	4620	4620	0
354	20250220	141600	74926320	4620	4620	4620	4620	0
355	20250220	141500	74926320	4620	4620	4620	4620	5
356	20250220	141400	74903220	4620	4620	4620	4620	0
357	20250220	141300	74903220	4620	4620	4620	4620	0
358	20250220	141200	74903220	4620	4620	4620	4620	0
359	20250220	141100	74903220	4620	4625	4625	4620	222
360	20250220	141000	73877310	4655	4655	4655	4655	0
361	20250220	140900	73877310	4655	4655	4655	4655	0
362	20250220	140800	73877310	4655	4655	4655	4655	0
363	20250220	140700	73877310	4655	4655	4655	4655	0
364	20250220	140600	73877310	4655	4655	4655	4655	0
365	20250220	140500	73877310	4655	4655	4655	4655	0
366	20250220	140400	73877310	4655	4655	4655	4655	0
367	20250220	140300	73877310	4655	4655	4655	4655	0
368	20250220	140200	73877310	4655	4655	4655	4655	0
369	20250220	140100	73877310	4655	4655	4655	4655	0
370	20250220	140000	73877310	4655	4655	4655	4655	0
371	20250220	135900	73877310	4655	4655	4655	4655	0
372	20250220	135800	73877310	4655	4655	4655	4655	0
373	20250220	135700	73877310	4655	4655	4655	4655	0
374	20250220	135600	73877310	4655	4650	4655	4650	70
375	20250220	135500	73551765	4620	4620	4620	4620	100
376	20250220	135400	73089765	4620	4620	4620	4620	96
377	20250220	135300	72646245	4655	4655	4655	4655	0
378	20250220	135200	72646245	4655	4655	4655	4655	0
379	20250220	135100	72646245	4655	4655	4655	4655	0
380	20250220	135000	72646245	4655	4655	4655	4655	0
381	20250220	134900	72646245	4655	4655	4655	4655	0
382	20250220	134800	72646245	4655	4620	4655	4620	512
383	20250220	134700	70278430	4620	4625	4625	4620	200
384	20250220	134600	69354230	4625	4630	4630	4625	19
385	20250220	134500	69266315	4655	4655	4655	4655	0
386	20250220	134400	69266315	4655	4655	4655	4655	0
387	20250220	134300	69266315	4655	4655	4655	4655	0
388	20250220	134200	69266315	4655	4655	4655	4655	0
389	20250220	134100	69266315	4655	4655	4655	4655	0
390	20250220	134000	69266315	4655	4655	4655	4655	0
391	20250220	133900	69266315	4655	4655	4655	4655	0
392	20250220	133800	69266315	4655	4655	4655	4655	0
393	20250220	133700	69266315	4655	4655	4655	4655	0
394	20250220	133600	69266315	4655	4655	4655	4655	0
395	20250220	133500	69266315	4655	4655	4655	4655	0
396	20250220	133400	69266315	4655	4655	4655	4655	0
397	20250220	133300	69266315	4655	4655	4655	4655	0
398	20250220	133200	69266315	4655	4655	4655	4655	0
399	20250220	133100	69266315	4655	4655	4655	4655	0
400	20250220	133000	69266315	4655	4655	4655	4655	0
401	20250220	132900	69266315	4655	4655	4655	4655	0
402	20250220	132800	69266315	4655	4655	4655	4655	0
403	20250220	132700	69266315	4655	4655	4655	4655	0
404	20250220	132600	69266315	4655	4655	4655	4655	0
405	20250220	132500	69266315	4655	4655	4655	4655	0
406	20250220	132400	69266315	4655	4655	4655	4655	0
407	20250220	132300	69266315	4655	4655	4655	4655	0
408	20250220	132200	69266315	4655	4655	4655	4655	0
409	20250220	132100	69266315	4655	4655	4655	4655	0
410	20250220	132000	69266315	4655	4655	4655	4655	0
411	20250220	131900	69266315	4655	4655	4655	4655	0
412	20250220	131800	69266315	4655	4655	4655	4655	1
413	20250220	131700	69261660	4630	4630	4630	4630	200
414	20250220	131600	68335660	4655	4655	4655	4655	0
415	20250220	131500	68335660	4655	4650	4655	4650	7
416	20250220	131400	68303105	4640	4640	4640	4640	1
417	20250220	131300	68298465	4650	4655	4655	4650	2
418	20250220	131200	68289160	4655	4655	4655	4655	0
419	20250220	131100	68289160	4655	4655	4655	4655	0
420	20250220	131000	68289160	4655	4655	4655	4655	0
421	20250220	130900	68289160	4655	4655	4655	4655	0
422	20250220	130800	68289160	4655	4655	4655	4655	0
423	20250220	130700	68289160	4655	4655	4655	4655	0
424	20250220	130600	68289160	4655	4655	4655	4655	0
425	20250220	130500	68289160	4655	4655	4655	4655	0
426	20250220	130400	68289160	4655	4655	4655	4655	0
427	20250220	130300	68289160	4655	4655	4655	4655	0
428	20250220	130200	68289160	4655	4655	4655	4655	1
429	20250220	130100	68284505	4655	4655	4655	4655	0
430	20250220	130000	68284505	4655	4655	4655	4655	0
431	20250220	125900	68284505	4655	4655	4655	4655	0
432	20250220	125800	68284505	4655	4655	4655	4655	0
433	20250220	125700	68284505	4655	4655	4655	4655	0
434	20250220	125600	68284505	4655	4655	4655	4655	0
435	20250220	125500	68284505	4655	4655	4655	4655	0
436	20250220	125400	68284505	4655	4655	4655	4655	0
437	20250220	125300	68284505	4655	4650	4655	4650	81
438	20250220	125200	67907705	4630	4630	4630	4630	10
439	20250220	125100	67861405	4630	4630	4630	4630	2
440	20250220	125000	67852145	4630	4630	4630	4630	0
441	20250220	124900	67852145	4630	4630	4630	4630	0
442	20250220	124800	67852145	4630	4630	4630	4630	51
443	20250220	124700	67616015	4625	4655	4655	4625	600
444	20250220	124600	64836260	4680	4680	4680	4680	0
445	20250220	124500	64836260	4680	4680	4680	4680	10
446	20250220	124400	64789460	4655	4655	4655	4655	0
447	20250220	124300	64789460	4655	4655	4655	4655	33
448	20250220	124200	64635845	4655	4655	4655	4655	28
449	20250220	124100	64505505	4680	4680	4680	4680	0
450	20250220	124000	64505505	4680	4680	4680	4680	0
451	20250220	123900	64505505	4680	4680	4680	4680	25
452	20250220	123800	64388505	4685	4685	4685	4685	0
453	20250220	123700	64388505	4685	4685	4685	4685	0
454	20250220	123600	64388505	4685	4685	4685	4685	0
455	20250220	123500	64388505	4685	4685	4685	4685	0
456	20250220	123400	64388505	4685	4685	4685	4685	0
457	20250220	123300	64388505	4685	4685	4685	4685	0
458	20250220	123200	64388505	4685	4685	4685	4685	0
459	20250220	123100	64388505	4685	4685	4685	4685	0
460	20250220	123000	64388505	4685	4685	4685	4685	0
461	20250220	122900	64388505	4685	4685	4685	4685	0
462	20250220	122800	64388505	4685	4685	4685	4685	0
463	20250220	122700	64388505	4685	4685	4685	4685	0
464	20250220	122600	64388505	4685	4685	4685	4685	0
465	20250220	122500	64388505	4685	4685	4685	4685	0
466	20250220	122400	64388505	4685	4685	4685	4685	0
467	20250220	122300	64388505	4685	4685	4685	4685	0
468	20250220	122200	64388505	4685	4685	4685	4685	0
469	20250220	122100	64388505	4685	4685	4685	4685	0
470	20250220	122000	64388505	4685	4685	4685	4685	0
471	20250220	121900	64388505	4685	4685	4685	4685	0
472	20250220	121800	64388505	4685	4685	4685	4685	0
473	20250220	121700	64388505	4685	4685	4685	4685	0
474	20250220	121600	64388505	4685	4685	4685	4685	0
475	20250220	121500	64388505	4685	4685	4685	4685	0
476	20250220	121400	64388505	4685	4685	4685	4685	10
477	20250220	121300	64341655	4655	4655	4655	4655	1
478	20250220	121200	64337000	4685	4685	4685	4685	0
479	20250220	121100	64337000	4685	4685	4685	4685	0
480	20250220	121000	64337000	4685	4685	4685	4685	0
481	20250220	120900	64337000	4685	4685	4685	4685	0
482	20250220	120800	64337000	4685	4685	4685	4685	0
483	20250220	120700	64337000	4685	4685	4685	4685	1
484	20250220	120600	64332315	4655	4655	4655	4655	1
485	20250220	120500	64327660	4685	4685	4685	4685	23
486	20250220	120400	64219905	4685	4685	4685	4685	0
487	20250220	120300	64219905	4685	4655	4685	4655	2
488	20250220	120200	64210565	4685	4685	4685	4685	1
489	20250220	120100	64205880	4655	4655	4655	4655	0
490	20250220	120000	64205880	4655	4655	4655	4655	215
491	20250220	115900	63205055	4685	4685	4685	4685	215
492	20250220	115800	62197780	4685	4680	4685	4680	48
493	20250220	115700	61973135	4680	4680	4680	4680	0
494	20250220	115600	61973135	4680	4680	4680	4680	0
495	20250220	115500	61973135	4680	4680	4680	4680	0
496	20250220	115400	61973135	4680	4680	4680	4680	0
497	20250220	115300	61973135	4680	4680	4680	4680	0
498	20250220	115200	61973135	4680	4680	4680	4680	0
499	20250220	115100	61973135	4680	4680	4680	4680	0
500	20250220	115000	61973135	4680	4680	4680	4680	0
501	20250220	114900	61973135	4680	4680	4680	4680	0
502	20250220	114800	61973135	4680	4680	4680	4680	0
503	20250220	114700	61973135	4680	4680	4680	4680	128
504	20250220	114600	61374095	4680	4680	4680	4680	0
505	20250220	114500	61374095	4680	4680	4680	4680	0
506	20250220	114400	61374095	4680	4680	4680	4680	0
507	20250220	114300	61374095	4680	4675	4680	4675	2
508	20250220	114200	61364740	4655	4655	4655	4655	0
509	20250220	114100	61364740	4655	4655	4655	4655	8
510	20250220	114000	61327500	4680	4680	4680	4680	0
511	20250220	113900	61327500	4680	4680	4680	4680	0
512	20250220	113800	61327500	4680	4680	4680	4680	0
513	20250220	113700	61327500	4680	4680	4680	4680	0
514	20250220	113600	61327500	4680	4680	4680	4680	0
515	20250220	113500	61327500	4680	4680	4680	4680	0
516	20250220	113400	61327500	4680	4680	4680	4680	0
517	20250220	113300	61327500	4680	4680	4680	4680	0
518	20250220	113200	61327500	4680	4675	4680	4675	138
519	20250220	113100	60681695	4685	4685	4685	4685	0
520	20250220	113000	60681695	4685	4685	4685	4685	0
521	20250220	112900	60681695	4685	4685	4685	4685	0
522	20250220	112800	60681695	4685	4685	4685	4685	0
523	20250220	112700	60681695	4685	4685	4685	4685	0
524	20250220	112600	60681695	4685	4685	4685	4685	0
525	20250220	112500	60681695	4685	4685	4685	4685	0
526	20250220	112400	60681695	4685	4685	4685	4685	0
527	20250220	112300	60681695	4685	4685	4685	4685	0
528	20250220	112200	60681695	4685	4685	4685	4685	0
529	20250220	112100	60681695	4685	4685	4685	4685	0
530	20250220	112000	60681695	4685	4685	4685	4685	0
531	20250220	111900	60681695	4685	4685	4685	4685	0
532	20250220	111800	60681695	4685	4685	4685	4685	0
533	20250220	111700	60681695	4685	4685	4685	4685	0
534	20250220	111600	60681695	4685	4685	4685	4685	0
535	20250220	111500	60681695	4685	4685	4685	4685	0
536	20250220	111400	60681695	4685	4685	4685	4685	0
537	20250220	111300	60681695	4685	4685	4685	4685	0
538	20250220	111200	60681695	4685	4685	4685	4685	0
539	20250220	111100	60681695	4685	4685	4685	4685	0
540	20250220	111000	60681695	4685	4685	4685	4685	0
541	20250220	110900	60681695	4685	4685	4685	4685	0
542	20250220	110800	60681695	4685	4685	4685	4685	0
543	20250220	110700	60681695	4685	4685	4685	4685	0
544	20250220	110600	60681695	4685	4685	4685	4685	0
545	20250220	110500	60681695	4685	4685	4685	4685	0
546	20250220	110400	60681695	4685	4685	4685	4685	0
547	20250220	110300	60681695	4685	4685	4685	4685	0
548	20250220	110200	60681695	4685	4685	4685	4685	0
549	20250220	110100	60681695	4685	4685	4685	4685	0
550	20250220	110000	60681695	4685	4685	4685	4685	0
551	20250220	105900	60681695	4685	4685	4685	4685	0
552	20250220	105800	60681695	4685	4685	4685	4685	0
553	20250220	105700	60681695	4685	4685	4685	4685	0
554	20250220	105600	60681695	4685	4685	4685	4685	0
555	20250220	105500	60681695	4685	4685	4685	4635	352
556	20250220	105400	59048115	4655	4655	4655	4655	80
557	20250220	105300	58675715	4685	4685	4685	4685	0
558	20250220	105200	58675715	4685	4685	4685	4685	0
559	20250220	105100	58675715	4685	4685	4685	4685	0
560	20250220	105000	58675715	4685	4685	4685	4685	0
561	20250220	104900	58675715	4685	4685	4685	4685	0
562	20250220	104800	58675715	4685	4685	4685	4685	0
563	20250220	104700	58675715	4685	4655	4685	4655	50
564	20250220	104600	58442665	4685	4685	4685	4685	0
565	20250220	104500	58442665	4685	4685	4685	4685	0
566	20250220	104400	58442665	4685	4685	4685	4685	1
567	20250220	104300	58437980	4655	4655	4655	4655	65
568	20250220	104200	58135405	4690	4690	4690	4690	0
569	20250220	104100	58135405	4690	4680	4690	4680	103
570	20250220	104000	57652855	4650	4650	4650	4650	5
571	20250220	103900	57629605	4690	4690	4690	4690	0
572	20250220	103800	57629605	4690	4685	4690	4685	709
573	20250220	103700	54307935	4685	4680	4685	4680	110
574	20250220	103600	53793080	4680	4670	4680	4650	610
575	20250220	103500	50954190	4680	4680	4680	4680	0
576	20250220	103400	50954190	4680	4680	4680	4680	1
577	20250220	103300	50949510	4670	4670	4670	4670	0
578	20250220	103200	50949510	4670	4670	4670	4670	1
579	20250220	103100	50944840	4680	4680	4680	4680	0
580	20250220	103000	50944840	4680	4680	4680	4680	0
581	20250220	102900	50944840	4680	4680	4680	4680	0
582	20250220	102800	50944840	4680	4680	4680	4680	0
583	20250220	102700	50944840	4680	4680	4680	4680	0
584	20250220	102600	50944840	4680	4680	4680	4680	1
585	20250220	102500	50940160	4670	4670	4670	4670	44
586	20250220	102400	50734680	4685	4685	4685	4685	0
587	20250220	102300	50734680	4685	4685	4685	4685	0
588	20250220	102200	50734680	4685	4685	4685	4685	140
589	20250220	102100	50078780	4685	4685	4685	4685	0
590	20250220	102000	50078780	4685	4680	4685	4680	14
591	20250220	101900	50013250	4685	4685	4685	4685	0
592	20250220	101800	50013250	4685	4685	4685	4685	1
593	20250220	101700	50008565	4670	4670	4670	4670	100
594	20250220	101600	49541565	4685	4685	4685	4685	0
595	20250220	101500	49541565	4685	4670	4685	4670	369
596	20250220	101400	47818275	4685	4680	4685	4680	399
597	20250220	101300	45950950	4680	4675	4680	4675	1001
598	20250220	101200	41271270	4675	4675	4675	4675	0
599	20250220	101100	41271270	4675	4675	4675	4675	0
600	20250220	101000	41271270	4675	4675	4675	4675	0
601	20250220	100900	41271270	4675	4675	4675	4675	0
602	20250220	100800	41271270	4675	4670	4675	4670	3
603	20250220	100700	41257255	4640	4640	4640	4640	1
604	20250220	100600	41252615	4670	4670	4670	4670	20
605	20250220	100500	41159215	4670	4665	4670	4665	836
606	20250220	100400	37255215	4620	4620	4620	4620	0
607	20250220	100300	37255215	4620	4670	4670	4620	460
608	20250220	100200	35108165	4670	4670	4670	4670	0
609	20250220	100100	35108165	4670	4670	4670	4670	1
610	20250220	100000	35103495	4665	4665	4665	4665	143
611	20250220	095900	34436400	4670	4620	4670	4620	157
612	20250220	095800	33708675	4615	4660	4665	4615	4
613	20250220	095700	33690120	4620	4625	4625	4620	162
614	20250220	095600	32940885	4680	4635	4680	4625	36
615	20250220	095500	32773440	4630	4690	4690	4630	110
616	20250220	095400	32258040	4685	4625	4690	4625	283
617	20250220	095300	30938255	4625	4640	4690	4625	1987
618	20250220	095200	21642835	4630	4635	4635	4630	11
619	20250220	095100	21591900	4630	4640	4640	4630	277
620	20250220	095000	20307240	4640	4630	4640	4630	108
621	20250220	094900	19806775	4625	4625	4625	4625	0
622	20250220	094800	19806775	4625	4625	4625	4625	15
623	20250220	094700	19737400	4605	4610	4610	4605	41
624	20250220	094600	19548545	4640	4640	4640	4640	20
625	20250220	094500	19455745	4640	4640	4640	4640	0
626	20250220	094400	19455745	4640	4630	4640	4630	1500
627	20250220	094300	12508175	4630	4630	4630	4630	0
628	20250220	094200	12508175	4630	4630	4630	4630	0
629	20250220	094100	12508175	4630	4630	4630	4630	0
630	20250220	094000	12508175	4630	4595	4630	4595	41
631	20250220	093900	12319145	4630	4625	4630	4625	201
632	20250220	093800	11388910	4585	4585	4585	4585	0
633	20250220	093700	11388910	4585	4585	4585	4585	2
634	20250220	093600	11379740	4630	4630	4630	4630	0
635	20250220	093500	11379740	4630	4630	4630	4630	0
636	20250220	093400	11379740	4630	4630	4630	4630	0
637	20250220	093300	11379740	4630	4630	4630	4630	0
638	20250220	093200	11379740	4630	4630	4630	4630	0
639	20250220	093100	11379740	4630	4630	4630	4630	0
640	20250220	093000	11379740	4630	4630	4630	4630	0
641	20250220	092900	11379740	4630	4630	4630	4630	0
642	20250220	092800	11379740	4630	4630	4630	4630	0
643	20250220	092700	11379740	4630	4630	4630	4630	0
644	20250220	092600	11379740	4630	4630	4630	4630	0
645	20250220	092500	11379740	4630	4630	4630	4630	0
646	20250220	092400	11379740	4630	4630	4630	4630	0
647	20250220	092300	11379740	4630	4630	4630	4630	0
648	20250220	092200	11379740	4630	4630	4630	4630	0
649	20250220	092100	11379740	4630	4630	4630	4630	0
650	20250220	092000	11379740	4630	4630	4630	4630	0
651	20250220	091900	11379740	4630	4615	4630	4605	12
652	20250220	091800	11324225	4575	4575	4575	4575	1
653	20250220	091700	11319650	4630	4630	4630	4630	0
654	20250220	091600	11319650	4630	4630	4630	4630	0
655	20250220	091500	11319650	4630	4630	4630	4630	0
656	20250220	091400	11319650	4630	4630	4630	4630	0
657	20250220	091300	11319650	4630	4630	4630	4630	0
658	20250220	091200	11319650	4630	4630	4630	4630	0
659	20250220	091100	11319650	4630	4630	4630	4630	0
660	20250220	091000	11319650	4630	4630	4630	4630	0
661	20250220	090900	11319650	4630	4580	4630	4580	103
662	20250220	090800	10844760	4630	4570	4630	4560	1383
663	20250220	090700	4512960	4600	4600	4600	4600	0
664	20250220	090600	4512960	4600	4600	4600	4600	0
665	20250220	090500	4512960	4600	4595	4600	4595	67
666	20250220	090400	4205090	4530	4555	4555	4530	600
667	20250220	090300	1479425	4630	4630	4630	4630	0
668	20250220	090200	1479425	4630	4565	4630	4560	301
669	20250220	090100	106545	4635	4635	4635	4635	10
670	20250220	090000	60195	4635	4630	4635	4630	13