KissMeData/198440/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	204300	61229710	1349	1349	1349	1349	1196
3	20250221	204200	61229710	1349	1349	1349	1349	0
4	20250221	204100	61229710	1349	1349	1349	1349	0
5	20250221	204000	61229710	1349	1349	1349	1349	0
6	20250221	203900	61229710	1349	1349	1349	1349	0
7	20250221	203800	61229710	1349	1349	1349	1349	0
8	20250221	203700	61229710	1349	1349	1349	1349	0
9	20250221	203600	61229710	1349	1349	1349	1349	0
10	20250221	203500	61229710	1349	1349	1349	1349	0
11	20250221	203400	61229710	1349	1349	1349	1349	0
12	20250221	203300	61229710	1349	1349	1349	1349	0
13	20250221	203200	61229710	1349	1349	1349	1349	0
14	20250221	203100	61229710	1349	1349	1349	1349	0
15	20250221	203000	61229710	1349	1349	1349	1349	0
16	20250221	202900	61229710	1349	1349	1349	1349	0
17	20250221	202800	61229710	1349	1349	1349	1349	0
18	20250221	202700	61229710	1349	1349	1349	1349	0
19	20250221	202600	61229710	1349	1349	1349	1349	0
20	20250221	202500	61229710	1349	1349	1349	1349	0
21	20250221	202400	61229710	1349	1349	1349	1349	0
22	20250221	202300	61229710	1349	1349	1349	1349	0
23	20250221	202200	61229710	1349	1349	1349	1349	0
24	20250221	202100	61229710	1349	1349	1349	1349	0
25	20250221	202000	61229710	1349	1349	1349	1349	0
26	20250221	201900	61229710	1349	1349	1349	1349	0
27	20250221	201800	61229710	1349	1349	1349	1349	0
28	20250221	201700	61229710	1349	1349	1349	1349	0
29	20250221	201600	61229710	1349	1349	1349	1349	0
30	20250221	201500	61229710	1349	1349	1349	1349	0
31	20250221	201400	61229710	1349	1349	1349	1349	0
32	20250221	201300	61229710	1349	1349	1349	1349	1196
33	20250221	201200	61229710	1349	1349	1349	1349	0
34	20250221	201100	61229710	1349	1349	1349	1349	0
35	20250221	201000	61229710	1349	1349	1349	1349	0
36	20250221	200900	61229710	1349	1349	1349	1349	0
37	20250221	200800	61229710	1349	1349	1349	1349	0
38	20250221	200700	61229710	1349	1349	1349	1349	0
39	20250221	200600	61229710	1349	1349	1349	1349	0
40	20250221	200500	61229710	1349	1349	1349	1349	0
41	20250221	200400	61229710	1349	1349	1349	1349	0
42	20250221	200300	61229710	1349	1349	1349	1349	0
43	20250221	200200	61229710	1349	1349	1349	1349	0
44	20250221	200100	61229710	1349	1349	1349	1349	0
45	20250221	200000	61229710	1349	1349	1349	1349	0
46	20250221	195900	61229710	1349	1349	1349	1349	0
47	20250221	195800	61229710	1349	1349	1349	1349	0
48	20250221	195700	61229710	1349	1349	1349	1349	0
49	20250221	195600	61229710	1349	1349	1349	1349	0
50	20250221	195500	61229710	1349	1349	1349	1349	0
51	20250221	195400	61229710	1349	1349	1349	1349	0
52	20250221	195300	61229710	1349	1349	1349	1349	0
53	20250221	195200	61229710	1349	1349	1349	1349	0
54	20250221	195100	61229710	1349	1349	1349	1349	0
55	20250221	195000	61229710	1349	1349	1349	1349	0
56	20250221	194900	61229710	1349	1349	1349	1349	0
57	20250221	194800	61229710	1349	1349	1349	1349	0
58	20250221	194700	61229710	1349	1349	1349	1349	0
59	20250221	194600	61229710	1349	1349	1349	1349	0
60	20250221	194500	61229710	1349	1349	1349	1349	0
61	20250221	194400	61229710	1349	1349	1349	1349	0
62	20250221	194300	61229710	1349	1349	1349	1349	1196
63	20250221	194200	61229710	1349	1349	1349	1349	0
64	20250221	194100	61229710	1349	1349	1349	1349	0
65	20250221	194000	61229710	1349	1349	1349	1349	0
66	20250221	193900	61229710	1349	1349	1349	1349	0
67	20250221	193800	61229710	1349	1349	1349	1349	0
68	20250221	193700	61229710	1349	1349	1349	1349	0
69	20250221	193600	61229710	1349	1349	1349	1349	0
70	20250221	193500	61229710	1349	1349	1349	1349	0
71	20250221	193400	61229710	1349	1349	1349	1349	0
72	20250221	193300	61229710	1349	1349	1349	1349	0
73	20250221	193200	61229710	1349	1349	1349	1349	0
74	20250221	193100	61229710	1349	1349	1349	1349	0
75	20250221	193000	61229710	1349	1349	1349	1349	0
76	20250221	192900	61229710	1349	1349	1349	1349	0
77	20250221	192800	61229710	1349	1349	1349	1349	0
78	20250221	192700	61229710	1349	1349	1349	1349	0
79	20250221	192600	61229710	1349	1349	1349	1349	0
80	20250221	192500	61229710	1349	1349	1349	1349	0
81	20250221	192400	61229710	1349	1349	1349	1349	0
82	20250221	192300	61229710	1349	1349	1349	1349	0
83	20250221	192200	61229710	1349	1349	1349	1349	0
84	20250221	192100	61229710	1349	1349	1349	1349	0
85	20250221	192000	61229710	1349	1349	1349	1349	0
86	20250221	191900	61229710	1349	1349	1349	1349	0
87	20250221	191800	61229710	1349	1349	1349	1349	0
88	20250221	191700	61229710	1349	1349	1349	1349	0
89	20250221	191600	61229710	1349	1349	1349	1349	0
90	20250221	191500	61229710	1349	1349	1349	1349	0
91	20250221	191400	61229710	1349	1349	1349	1349	0
92	20250221	191300	61229710	1349	1349	1349	1349	1196
93	20250221	191200	61229710	1349	1349	1349	1349	0
94	20250221	191100	61229710	1349	1349	1349	1349	0
95	20250221	191000	61229710	1349	1349	1349	1349	0
96	20250221	190900	61229710	1349	1349	1349	1349	0
97	20250221	190800	61229710	1349	1349	1349	1349	0
98	20250221	190700	61229710	1349	1349	1349	1349	0
99	20250221	190600	61229710	1349	1349	1349	1349	0
100	20250221	190500	61229710	1349	1349	1349	1349	0
101	20250221	190400	61229710	1349	1349	1349	1349	0
102	20250221	190300	61229710	1349	1349	1349	1349	0
103	20250221	190200	61229710	1349	1349	1349	1349	0
104	20250221	190100	61229710	1349	1349	1349	1349	0
105	20250221	190000	61229710	1349	1349	1349	1349	0
106	20250221	185900	61229710	1349	1349	1349	1349	0
107	20250221	185800	61229710	1349	1349	1349	1349	0
108	20250221	185700	61229710	1349	1349	1349	1349	0
109	20250221	185600	61229710	1349	1349	1349	1349	0
110	20250221	185500	61229710	1349	1349	1349	1349	0
111	20250221	185400	61229710	1349	1349	1349	1349	0
112	20250221	185300	61229710	1349	1349	1349	1349	0
113	20250221	185200	61229710	1349	1349	1349	1349	0
114	20250221	185100	61229710	1349	1349	1349	1349	0
115	20250221	185000	61229710	1349	1349	1349	1349	0
116	20250221	184900	61229710	1349	1349	1349	1349	0
117	20250221	184800	61229710	1349	1349	1349	1349	0
118	20250221	184700	61229710	1349	1349	1349	1349	0
119	20250221	184600	61229710	1349	1349	1349	1349	0
120	20250221	184500	61229710	1349	1349	1349	1349	0
121	20250221	184400	61229710	1349	1349	1349	1349	0
122	20250221	184300	61229710	1349	1349	1349	1349	1196
123	20250221	184200	61229710	1349	1349	1349	1349	0
124	20250221	184100	61229710	1349	1349	1349	1349	0
125	20250221	184000	61229710	1349	1349	1349	1349	0
126	20250221	183900	61229710	1349	1349	1349	1349	0
127	20250221	183800	61229710	1349	1349	1349	1349	0
128	20250221	183700	61229710	1349	1349	1349	1349	0
129	20250221	183600	61229710	1349	1349	1349	1349	0
130	20250221	183500	61229710	1349	1349	1349	1349	0
131	20250221	183400	61229710	1349	1349	1349	1349	0
132	20250221	183300	61229710	1349	1349	1349	1349	0
133	20250221	183200	61229710	1349	1349	1349	1349	0
134	20250221	183100	61229710	1349	1349	1349	1349	0
135	20250221	183000	61229710	1349	1349	1349	1349	0
136	20250221	182900	61229710	1349	1349	1349	1349	0
137	20250221	182800	61229710	1349	1349	1349	1349	0
138	20250221	182700	61229710	1349	1349	1349	1349	0
139	20250221	182600	61229710	1349	1349	1349	1349	0
140	20250221	182500	61229710	1349	1349	1349	1349	0
141	20250221	182400	61229710	1349	1349	1349	1349	0
142	20250221	182300	61229710	1349	1349	1349	1349	0
143	20250221	182200	61229710	1349	1349	1349	1349	0
144	20250221	182100	61229710	1349	1349	1349	1349	0
145	20250221	182000	61229710	1349	1349	1349	1349	0
146	20250221	181900	61229710	1349	1349	1349	1349	0
147	20250221	181800	61229710	1349	1349	1349	1349	0
148	20250221	181700	61229710	1349	1349	1349	1349	0
149	20250221	181600	61229710	1349	1349	1349	1349	0
150	20250221	181500	61229710	1349	1349	1349	1349	0
151	20250221	181400	61229710	1349	1349	1349	1349	0
152	20250221	181300	61229710	1349	1349	1349	1349	1196
153	20250221	181200	61229710	1349	1349	1349	1349	0
154	20250221	181100	61229710	1349	1349	1349	1349	0
155	20250221	181000	61229710	1349	1349	1349	1349	0
156	20250221	180900	61229710	1349	1349	1349	1349	0
157	20250221	180800	61229710	1349	1349	1349	1349	0
158	20250221	180700	61229710	1349	1349	1349	1349	0
159	20250221	180600	61229710	1349	1349	1349	1349	0
160	20250221	180500	61229710	1349	1349	1349	1349	0
161	20250221	180400	61229710	1349	1349	1349	1349	0
162	20250221	180300	61229710	1349	1349	1349	1349	0
163	20250221	180200	61229710	1349	1349	1349	1349	0
164	20250221	180100	61229710	1349	1349	1349	1349	0
165	20250221	180000	61229710	1349	1349	1349	1349	0
166	20250221	175900	61229710	1349	1349	1349	1349	0
167	20250221	175800	61229710	1349	1349	1349	1349	0
168	20250221	175700	61229710	1349	1349	1349	1349	0
169	20250221	175600	61229710	1349	1349	1349	1349	0
170	20250221	175500	61229710	1349	1349	1349	1349	0
171	20250221	175400	61229710	1349	1349	1349	1349	0
172	20250221	175300	61229710	1349	1349	1349	1349	0
173	20250221	175200	61229710	1349	1349	1349	1349	0
174	20250221	175100	61229710	1349	1349	1349	1349	0
175	20250221	175000	61229710	1349	1349	1349	1349	0
176	20250221	174900	61229710	1349	1349	1349	1349	0
177	20250221	174800	61229710	1349	1349	1349	1349	0
178	20250221	174700	61229710	1349	1349	1349	1349	0
179	20250221	174600	61229710	1349	1349	1349	1349	0
180	20250221	174500	61229710	1349	1349	1349	1349	0
181	20250221	174400	61229710	1349	1349	1349	1349	0
182	20250221	174300	61229710	1349	1349	1349	1349	1196
183	20250221	174200	61229710	1349	1349	1349	1349	0
184	20250221	174100	61229710	1349	1349	1349	1349	0
185	20250221	174000	61229710	1349	1349	1349	1349	0
186	20250221	173900	61229710	1349	1349	1349	1349	0
187	20250221	173800	61229710	1349	1349	1349	1349	0
188	20250221	173700	61229710	1349	1349	1349	1349	0
189	20250221	173600	61229710	1349	1349	1349	1349	0
190	20250221	173500	61229710	1349	1349	1349	1349	0
191	20250221	173400	61229710	1349	1349	1349	1349	0
192	20250221	173300	61229710	1349	1349	1349	1349	0
193	20250221	173200	61229710	1349	1349	1349	1349	0
194	20250221	173100	61229710	1349	1349	1349	1349	0
195	20250221	173000	61229710	1349	1349	1349	1349	0
196	20250221	172900	61229710	1349	1349	1349	1349	0
197	20250221	172800	61229710	1349	1349	1349	1349	0
198	20250221	172700	61229710	1349	1349	1349	1349	0
199	20250221	172600	61229710	1349	1349	1349	1349	0
200	20250221	172500	61229710	1349	1349	1349	1349	0
201	20250221	172400	61229710	1349	1349	1349	1349	0
202	20250221	172300	61229710	1349	1349	1349	1349	0
203	20250221	172200	61229710	1349	1349	1349	1349	0
204	20250221	172100	61229710	1349	1349	1349	1349	0
205	20250221	172000	61229710	1349	1349	1349	1349	0
206	20250221	171900	61229710	1349	1349	1349	1349	0
207	20250221	171800	61229710	1349	1349	1349	1349	0
208	20250221	171700	61229710	1349	1349	1349	1349	0
209	20250221	171600	61229710	1349	1349	1349	1349	0
210	20250221	171500	61229710	1349	1349	1349	1349	0
211	20250221	171400	61229710	1349	1349	1349	1349	0
212	20250221	171300	61229710	1349	1349	1349	1349	1196
213	20250221	171200	61229710	1349	1349	1349	1349	0
214	20250221	171100	61229710	1349	1349	1349	1349	0
215	20250221	171000	61229710	1349	1349	1349	1349	0
216	20250221	170900	61229710	1349	1349	1349	1349	0
217	20250221	170800	61229710	1349	1349	1349	1349	0
218	20250221	170700	61229710	1349	1349	1349	1349	0
219	20250221	170600	61229710	1349	1349	1349	1349	0
220	20250221	170500	61229710	1349	1349	1349	1349	0
221	20250221	170400	61229710	1349	1349	1349	1349	0
222	20250221	170300	61229710	1349	1349	1349	1349	0
223	20250221	170200	61229710	1349	1349	1349	1349	0
224	20250221	170100	61229710	1349	1349	1349	1349	0
225	20250221	170000	61229710	1349	1349	1349	1349	0
226	20250221	165900	61229710	1349	1349	1349	1349	0
227	20250221	165800	61229710	1349	1349	1349	1349	0
228	20250221	165700	61229710	1349	1349	1349	1349	0
229	20250221	165600	61229710	1349	1349	1349	1349	0
230	20250221	165500	61229710	1349	1349	1349	1349	0
231	20250221	165400	61229710	1349	1349	1349	1349	0
232	20250221	165300	61229710	1349	1349	1349	1349	0
233	20250221	165200	61229710	1349	1349	1349	1349	0
234	20250221	165100	61229710	1349	1349	1349	1349	0
235	20250221	165000	61229710	1349	1349	1349	1349	0
236	20250221	164900	61229710	1349	1349	1349	1349	0
237	20250221	164800	61229710	1349	1349	1349	1349	0
238	20250221	164700	61229710	1349	1349	1349	1349	0
239	20250221	164600	61229710	1349	1349	1349	1349	0
240	20250221	164500	61229710	1349	1349	1349	1349	0
241	20250221	164400	61229710	1349	1349	1349	1349	0
242	20250221	164300	61229710	1349	1349	1349	1349	1196
243	20250221	164200	61229710	1349	1349	1349	1349	0
244	20250221	164100	61229710	1349	1349	1349	1349	0
245	20250221	164000	61229710	1349	1349	1349	1349	0
246	20250221	163900	61229710	1349	1349	1349	1349	0
247	20250221	163800	61229710	1349	1349	1349	1349	0
248	20250221	163700	61229710	1349	1349	1349	1349	0
249	20250221	163600	61229710	1349	1349	1349	1349	0
250	20250221	163500	61229710	1349	1349	1349	1349	0
251	20250221	163400	61229710	1349	1349	1349	1349	0
252	20250221	163300	61229710	1349	1349	1349	1349	0
253	20250221	163200	61229710	1349	1349	1349	1349	0
254	20250221	163100	61229710	1349	1349	1349	1349	0
255	20250221	163000	61229710	1349	1349	1349	1349	0
256	20250221	162900	61229710	1349	1349	1349	1349	0
257	20250221	162800	61229710	1349	1349	1349	1349	0
258	20250221	162700	61229710	1349	1349	1349	1349	0
259	20250221	162600	61229710	1349	1349	1349	1349	0
260	20250221	162500	61229710	1349	1349	1349	1349	0
261	20250221	162400	61229710	1349	1349	1349	1349	0
262	20250221	162300	61229710	1349	1349	1349	1349	0
263	20250221	162200	61229710	1349	1349	1349	1349	0
264	20250221	162100	61229710	1349	1349	1349	1349	0
265	20250221	162000	61229710	1349	1349	1349	1349	0
266	20250221	161900	61229710	1349	1349	1349	1349	0
267	20250221	161800	61229710	1349	1349	1349	1349	0
268	20250221	161700	61229710	1349	1349	1349	1349	0
269	20250221	161600	61229710	1349	1349	1349	1349	0
270	20250221	161500	61229710	1349	1349	1349	1349	0
271	20250221	161400	61229710	1349	1349	1349	1349	0
272	20250221	161300	61229710	1349	1349	1349	1349	1196
273	20250221	161200	61229710	1349	1349	1349	1349	0
274	20250221	161100	61229710	1349	1349	1349	1349	0
275	20250221	161000	61229710	1349	1349	1349	1349	0
276	20250221	160900	61229710	1349	1349	1349	1349	0
277	20250221	160800	61229710	1349	1349	1349	1349	0
278	20250221	160700	61229710	1349	1349	1349	1349	0
279	20250221	160600	61229710	1349	1349	1349	1349	0
280	20250221	160500	61229710	1349	1349	1349	1349	0
281	20250221	160400	61229710	1349	1349	1349	1349	0
282	20250221	160300	61229710	1349	1349	1349	1349	0
283	20250221	160200	61229710	1349	1349	1349	1349	0
284	20250221	160100	61229710	1349	1349	1349	1349	0
285	20250221	160000	61229710	1349	1349	1349	1349	0
286	20250221	155900	61229710	1349	1349	1349	1349	0
287	20250221	155800	61229710	1349	1349	1349	1349	0
288	20250221	155700	61229710	1349	1349	1349	1349	0
289	20250221	155600	61229710	1349	1349	1349	1349	0
290	20250221	155500	61229710	1349	1349	1349	1349	0
291	20250221	155400	61229710	1349	1349	1349	1349	0
292	20250221	155300	61229710	1349	1349	1349	1349	0
293	20250221	155200	61229710	1349	1349	1349	1349	0
294	20250221	155100	61229710	1349	1349	1349	1349	0
295	20250221	155000	61229710	1349	1349	1349	1349	0
296	20250221	154900	61229710	1349	1349	1349	1349	0
297	20250221	154800	61229710	1349	1349	1349	1349	0
298	20250221	154700	61229710	1349	1349	1349	1349	0
299	20250221	154600	61229710	1349	1349	1349	1349	0
300	20250221	154500	61229710	1349	1349	1349	1349	0
301	20250221	154400	61229710	1349	1349	1349	1349	0
302	20250221	154300	61229710	1349	1349	1349	1349	1196
303	20250221	154200	61229710	1349	1349	1349	1349	0
304	20250221	154100	61229710	1349	1349	1349	1349	0
305	20250221	154000	61229710	1349	1349	1349	1349	0
306	20250221	153900	61229710	1349	1349	1349	1349	0
307	20250221	153800	61229710	1349	1349	1349	1349	0
308	20250221	153700	61229710	1349	1349	1349	1349	0
309	20250221	153600	61229710	1349	1349	1349	1349	0
310	20250221	153500	61229710	1349	1349	1349	1349	0
311	20250221	153400	61229710	1349	1349	1349	1349	0
312	20250221	153300	61229710	1349	1349	1349	1349	0
313	20250221	153200	61229710	1349	1349	1349	1349	0
314	20250221	153100	61229710	1349	1349	1349	1349	0
315	20250221	153000	61229710	1349	1349	1349	1349	1196
316	20250221	152900	59616306	1349	1349	1349	1349	0
317	20250221	152800	59616306	1349	1349	1349	1349	0
318	20250221	152700	59616306	1349	1349	1349	1349	0
319	20250221	152600	59616306	1349	1349	1349	1349	0
320	20250221	152500	59616306	1349	1349	1349	1349	0
321	20250221	152400	59616306	1349	1349	1349	1349	0
322	20250221	152300	59616306	1349	1349	1349	1349	0
323	20250221	152200	59616306	1349	1349	1349	1349	0
324	20250221	152100	59616306	1349	1349	1349	1349	0
325	20250221	152000	59616306	1349	1349	1349	1349	0
326	20250221	151900	59616306	1349	1348	1349	1348	106
327	20250221	151800	59473417	1348	1348	1348	1348	0
328	20250221	151700	59473417	1348	1348	1348	1348	0
329	20250221	151600	59473417	1348	1348	1348	1348	0
330	20250221	151500	59473417	1348	1345	1348	1341	102
331	20250221	151400	59336608	1348	1347	1349	1347	501
332	20250221	151300	58661445	1347	1347	1347	1347	1
333	20250221	151200	58660098	1340	1347	1347	1340	1049
334	20250221	151100	57247438	1347	1346	1347	1346	100
335	20250221	151000	57112792	1347	1346	1347	1346	2000
336	20250221	150900	54419032	1346	1346	1346	1346	0
337	20250221	150800	54419032	1346	1346	1346	1346	0
338	20250221	150700	54419032	1346	1346	1346	1346	0
339	20250221	150600	54419032	1346	1346	1346	1346	0
340	20250221	150500	54419032	1346	1346	1346	1346	0
341	20250221	150400	54419032	1346	1346	1346	1346	0
342	20250221	150300	54419032	1346	1346	1346	1346	0
343	20250221	150200	54419032	1346	1345	1346	1345	1501
344	20250221	150100	52398959	1345	1345	1345	1345	0
345	20250221	150000	52398959	1345	1345	1345	1345	0
346	20250221	145900	52398959	1345	1345	1345	1345	0
347	20250221	145800	52398959	1345	1340	1345	1339	251
348	20250221	145700	52062764	1345	1345	1345	1345	0
349	20250221	145600	52062764	1345	1345	1345	1345	0
350	20250221	145500	52062764	1345	1345	1345	1345	0
351	20250221	145400	52062764	1345	1345	1345	1345	2
352	20250221	145300	52060074	1346	1346	1346	1346	0
353	20250221	145200	52060074	1346	1339	1346	1339	64
354	20250221	145100	51974371	1346	1346	1346	1346	0
355	20250221	145000	51974371	1346	1346	1346	1346	1
356	20250221	144900	51973025	1339	1339	1339	1339	0
357	20250221	144800	51973025	1339	1339	1339	1339	172
358	20250221	144700	51742717	1346	1346	1346	1346	1
359	20250221	144600	51741371	1339	1339	1339	1339	150
360	20250221	144500	51540521	1340	1338	1340	1338	812
361	20250221	144400	50453959	1339	1339	1339	1339	144
362	20250221	144300	50261143	1347	1347	1347	1347	0
363	20250221	144200	50261143	1347	1347	1347	1347	0
364	20250221	144100	50261143	1347	1347	1347	1347	0
365	20250221	144000	50261143	1347	1347	1347	1347	0
366	20250221	143900	50261143	1347	1347	1347	1347	0
367	20250221	143800	50261143	1347	1347	1347	1347	0
368	20250221	143700	50261143	1347	1347	1347	1347	0
369	20250221	143600	50261143	1347	1347	1347	1347	0
370	20250221	143500	50261143	1347	1347	1347	1347	0
371	20250221	143400	50261143	1347	1347	1347	1347	0
372	20250221	143300	50261143	1347	1347	1347	1347	0
373	20250221	143200	50261143	1347	1347	1347	1347	600
374	20250221	143100	49452943	1347	1347	1347	1347	0
375	20250221	143000	49452943	1347	1347	1347	1347	0
376	20250221	142900	49452943	1347	1347	1347	1347	0
377	20250221	142800	49452943	1347	1347	1347	1347	100
378	20250221	142700	49318243	1347	1339	1347	1339	2
379	20250221	142600	49315557	1347	1343	1347	1343	44
380	20250221	142500	49256461	1343	1343	1343	1343	0
381	20250221	142400	49256461	1343	1343	1343	1343	9
382	20250221	142300	49244374	1347	1347	1347	1347	0
383	20250221	142200	49244374	1347	1347	1347	1347	0
384	20250221	142100	49244374	1347	1347	1347	1347	0
385	20250221	142000	49244374	1347	1347	1347	1347	0
386	20250221	141900	49244374	1347	1343	1347	1343	100
387	20250221	141800	49109722	1343	1343	1343	1343	0
388	20250221	141700	49109722	1343	1343	1343	1343	0
389	20250221	141600	49109722	1343	1343	1343	1343	0
390	20250221	141500	49109722	1343	1338	1343	1338	101
391	20250221	141400	48974579	1338	1338	1338	1338	0
392	20250221	141300	48974579	1338	1338	1338	1338	0
393	20250221	141200	48974579	1338	1338	1338	1338	0
394	20250221	141100	48974579	1338	1342	1342	1338	1732
395	20250221	141000	46656689	1343	1343	1343	1343	379
396	20250221	140900	46147692	1343	1343	1343	1343	0
397	20250221	140800	46147692	1343	1343	1343	1343	0
398	20250221	140700	46147692	1343	1343	1343	1343	0
399	20250221	140600	46147692	1343	1343	1343	1343	0
400	20250221	140500	46147692	1343	1343	1343	1343	9
401	20250221	140400	46135605	1347	1347	1347	1347	0
402	20250221	140300	46135605	1347	1347	1347	1347	0
403	20250221	140200	46135605	1347	1347	1347	1347	1
404	20250221	140100	46134258	1345	1345	1345	1345	3
405	20250221	140000	46130223	1347	1347	1347	1347	0
406	20250221	135900	46130223	1347	1347	1347	1347	0
407	20250221	135800	46130223	1347	1347	1347	1347	0
408	20250221	135700	46130223	1347	1347	1347	1347	0
409	20250221	135600	46130223	1347	1347	1347	1347	0
410	20250221	135500	46130223	1347	1347	1347	1347	0
411	20250221	135400	46130223	1347	1347	1347	1347	0
412	20250221	135300	46130223	1347	1347	1347	1347	0
413	20250221	135200	46130223	1347	1345	1347	1340	1079
414	20250221	135100	44683296	1345	1345	1345	1345	0
415	20250221	135000	44683296	1345	1345	1345	1345	0
416	20250221	134900	44683296	1345	1345	1345	1345	5
417	20250221	134800	44676571	1347	1347	1347	1347	0
418	20250221	134700	44676571	1347	1347	1347	1347	0
419	20250221	134600	44676571	1347	1347	1347	1347	0
420	20250221	134500	44676571	1347	1347	1347	1347	0
421	20250221	134400	44676571	1347	1347	1347	1347	0
422	20250221	134300	44676571	1347	1344	1347	1344	126
423	20250221	134200	44507219	1344	1344	1344	1344	0
424	20250221	134100	44507219	1344	1344	1344	1344	1
425	20250221	134000	44505875	1342	1342	1342	1342	4
426	20250221	133900	44500507	1343	1343	1343	1343	0
427	20250221	133800	44500507	1343	1343	1343	1343	1
428	20250221	133700	44499164	1344	1344	1344	1344	0
429	20250221	133600	44499164	1344	1344	1344	1344	0
430	20250221	133500	44499164	1344	1344	1344	1344	0
431	20250221	133400	44499164	1344	1344	1344	1344	1
432	20250221	133300	44497820	1345	1345	1345	1345	1
433	20250221	133200	44496475	1345	1347	1347	1345	699
434	20250221	133100	43555320	1347	1347	1347	1347	0
435	20250221	133000	43555320	1347	1347	1347	1347	0
436	20250221	132900	43555320	1347	1347	1347	1347	0
437	20250221	132800	43555320	1347	1347	1347	1347	0
438	20250221	132700	43555320	1347	1347	1347	1347	5
439	20250221	132600	43548585	1347	1347	1347	1347	0
440	20250221	132500	43548585	1347	1347	1347	1347	100
441	20250221	132400	43413885	1347	1347	1347	1347	0
442	20250221	132300	43413885	1347	1347	1347	1347	0
443	20250221	132200	43413885	1347	1347	1347	1347	0
444	20250221	132100	43413885	1347	1347	1347	1347	0
445	20250221	132000	43413885	1347	1347	1347	1347	0
446	20250221	131900	43413885	1347	1347	1347	1347	0
447	20250221	131800	43413885	1347	1347	1347	1347	0
448	20250221	131700	43413885	1347	1347	1347	1347	0
449	20250221	131600	43413885	1347	1347	1347	1347	2
450	20250221	131500	43411191	1346	1346	1346	1346	0
451	20250221	131400	43411191	1346	1346	1346	1346	0
452	20250221	131300	43411191	1346	1346	1346	1346	0
453	20250221	131200	43411191	1346	1346	1346	1346	0
454	20250221	131100	43411191	1346	1346	1346	1346	0
455	20250221	131000	43411191	1346	1346	1346	1346	0
456	20250221	130900	43411191	1346	1346	1346	1346	0
457	20250221	130800	43411191	1346	1346	1346	1346	0
458	20250221	130700	43411191	1346	1346	1346	1346	50
459	20250221	130600	43343891	1345	1345	1345	1345	0
460	20250221	130500	43343891	1345	1345	1345	1345	1
461	20250221	130400	43342546	1347	1347	1347	1347	0
462	20250221	130300	43342546	1347	1347	1347	1347	0
463	20250221	130200	43342546	1347	1347	1347	1347	0
464	20250221	130100	43342546	1347	1347	1347	1347	0
465	20250221	130000	43342546	1347	1347	1347	1347	0
466	20250221	125900	43342546	1347	1347	1347	1346	1152
467	20250221	125800	41790803	1347	1347	1347	1347	351
468	20250221	125700	41318006	1349	1349	1349	1349	0
469	20250221	125600	41318006	1349	1348	1349	1348	1277
470	20250221	125500	39596609	1348	1348	1348	1348	1
471	20250221	125400	39595261	1347	1347	1347	1347	224
472	20250221	125300	39293533	1347	1347	1347	1347	0
473	20250221	125200	39293533	1347	1347	1347	1347	0
474	20250221	125100	39293533	1347	1347	1347	1347	15
475	20250221	125000	39273328	1347	1347	1347	1347	0
476	20250221	124900	39273328	1347	1347	1347	1347	0
477	20250221	124800	39273328	1347	1347	1347	1347	1
478	20250221	124700	39271981	1343	1343	1343	1343	128
479	20250221	124600	39100077	1343	1343	1343	1343	0
480	20250221	124500	39100077	1343	1343	1343	1343	4
481	20250221	124400	39094705	1343	1343	1343	1343	0
482	20250221	124300	39094705	1343	1343	1343	1343	108
483	20250221	124200	38949661	1343	1343	1343	1343	0
484	20250221	124100	38949661	1343	1343	1343	1343	0
485	20250221	124000	38949661	1343	1343	1343	1343	1
486	20250221	123900	38948318	1340	1340	1340	1340	0
487	20250221	123800	38948318	1340	1340	1340	1340	500
488	20250221	123700	38278318	1340	1340	1340	1340	0
489	20250221	123600	38278318	1340	1342	1342	1340	5200
490	20250221	123500	31309768	1343	1343	1343	1343	300
491	20250221	123400	30906868	1343	1343	1343	1343	0
492	20250221	123300	30906868	1343	1343	1343	1343	0
493	20250221	123200	30906868	1343	1343	1343	1343	0
494	20250221	123100	30906868	1343	1343	1343	1342	6
495	20250221	123000	30898811	1342	1342	1342	1342	1
496	20250221	122900	30897469	1342	1342	1342	1342	0
497	20250221	122800	30897469	1342	1343	1343	1342	628
498	20250221	122700	30054361	1343	1343	1343	1343	1
499	20250221	122600	30053018	1347	1347	1347	1347	0
500	20250221	122500	30053018	1347	1347	1347	1347	0
501	20250221	122400	30053018	1347	1347	1347	1347	0
502	20250221	122300	30053018	1347	1347	1347	1347	0
503	20250221	122200	30053018	1347	1347	1347	1347	0
504	20250221	122100	30053018	1347	1347	1347	1347	1
505	20250221	122000	30051671	1343	1343	1343	1343	0
506	20250221	121900	30051671	1343	1343	1343	1343	0
507	20250221	121800	30051671	1343	1343	1343	1343	139
508	20250221	121700	29864994	1347	1347	1347	1347	0
509	20250221	121600	29864994	1347	1347	1347	1347	0
510	20250221	121500	29864994	1347	1347	1347	1347	0
511	20250221	121400	29864994	1347	1347	1347	1347	1
512	20250221	121300	29863647	1347	1347	1347	1347	0
513	20250221	121200	29863647	1347	1347	1347	1347	9
514	20250221	121100	29851524	1347	1347	1347	1347	0
515	20250221	121000	29851524	1347	1347	1347	1347	0
516	20250221	120900	29851524	1347	1347	1347	1347	0
517	20250221	120800	29851524	1347	1347	1347	1347	0
518	20250221	120700	29851524	1347	1347	1347	1347	0
519	20250221	120600	29851524	1347	1347	1347	1347	0
520	20250221	120500	29851524	1347	1347	1347	1347	0
521	20250221	120400	29851524	1347	1347	1347	1347	0
522	20250221	120300	29851524	1347	1347	1347	1347	1
523	20250221	120200	29850177	1343	1343	1343	1343	0
524	20250221	120100	29850177	1343	1343	1343	1343	0
525	20250221	120000	29850177	1343	1343	1343	1343	0
526	20250221	115900	29850177	1343	1343	1343	1343	300
527	20250221	115800	29447277	1343	1343	1343	1343	100
528	20250221	115700	29312977	1343	1343	1343	1343	0
529	20250221	115600	29312977	1343	1343	1343	1343	4
530	20250221	115500	29307605	1348	1348	1348	1348	0
531	20250221	115400	29307605	1348	1348	1348	1348	0
532	20250221	115300	29307605	1348	1348	1348	1348	0
533	20250221	115200	29307605	1348	1348	1348	1348	0
534	20250221	115100	29307605	1348	1348	1348	1348	0
535	20250221	115000	29307605	1348	1348	1348	1348	0
536	20250221	114900	29307605	1348	1348	1348	1348	0
537	20250221	114800	29307605	1348	1348	1348	1348	78
538	20250221	114700	29202461	1348	1348	1348	1348	22
539	20250221	114600	29172805	1348	1348	1348	1348	0
540	20250221	114500	29172805	1348	1348	1348	1348	0
541	20250221	114400	29172805	1348	1348	1348	1348	0
542	20250221	114300	29172805	1348	1348	1348	1348	0
543	20250221	114200	29172805	1348	1348	1348	1348	1
544	20250221	114100	29171457	1348	1348	1348	1348	0
545	20250221	114000	29171457	1348	1348	1348	1348	0
546	20250221	113900	29171457	1348	1348	1348	1348	0
547	20250221	113800	29171457	1348	1348	1348	1348	0
548	20250221	113700	29171457	1348	1348	1348	1348	0
549	20250221	113600	29171457	1348	1348	1348	1348	0
550	20250221	113500	29171457	1348	1348	1348	1348	0
551	20250221	113400	29171457	1348	1348	1348	1348	0
552	20250221	113300	29171457	1348	1348	1348	1348	0
553	20250221	113200	29171457	1348	1348	1348	1348	0
554	20250221	113100	29171457	1348	1348	1348	1348	0
555	20250221	113000	29171457	1348	1348	1348	1348	0
556	20250221	112900	29171457	1348	1348	1348	1348	0
557	20250221	112800	29171457	1348	1348	1348	1348	0
558	20250221	112700	29171457	1348	1348	1348	1348	0
559	20250221	112600	29171457	1348	1348	1348	1348	808
560	20250221	112500	28082273	1348	1348	1348	1348	0
561	20250221	112400	28082273	1348	1348	1348	1348	0
562	20250221	112300	28082273	1348	1343	1348	1343	17
563	20250221	112200	28059437	1348	1348	1348	1348	1
564	20250221	112100	28058089	1343	1343	1343	1343	100
565	20250221	112000	27923789	1349	1349	1349	1349	1
566	20250221	111900	27922440	1348	1348	1348	1348	0
567	20250221	111800	27922440	1348	1348	1348	1348	0
568	20250221	111700	27922440	1348	1348	1348	1348	0
569	20250221	111600	27922440	1348	1348	1348	1348	522
570	20250221	111500	27218784	1348	1348	1348	1348	0
571	20250221	111400	27218784	1348	1348	1348	1348	0
572	20250221	111300	27218784	1348	1348	1348	1348	0
573	20250221	111200	27218784	1348	1348	1348	1348	0
574	20250221	111100	27218784	1348	1348	1348	1348	0
575	20250221	111000	27218784	1348	1348	1348	1348	0
576	20250221	110900	27218784	1348	1348	1348	1348	0
577	20250221	110800	27218784	1348	1348	1348	1348	0
578	20250221	110700	27218784	1348	1348	1348	1348	5
579	20250221	110600	27212044	1348	1348	1348	1348	0
580	20250221	110500	27212044	1348	1348	1348	1348	0
581	20250221	110400	27212044	1348	1348	1348	1348	0
582	20250221	110300	27212044	1348	1348	1348	1348	0
583	20250221	110200	27212044	1348	1348	1348	1348	0
584	20250221	110100	27212044	1348	1348	1348	1348	0
585	20250221	110000	27212044	1348	1348	1348	1348	0
586	20250221	105900	27212044	1348	1348	1348	1348	0
587	20250221	105800	27212044	1348	1348	1348	1348	0
588	20250221	105700	27212044	1348	1348	1348	1348	0
589	20250221	105600	27212044	1348	1348	1348	1348	0
590	20250221	105500	27212044	1348	1348	1348	1348	0
591	20250221	105400	27212044	1348	1343	1348	1343	710
592	20250221	105300	26258509	1349	1349	1349	1349	0
593	20250221	105200	26258509	1349	1349	1349	1349	0
594	20250221	105100	26258509	1349	1349	1349	1349	0
595	20250221	105000	26258509	1349	1349	1349	1349	0
596	20250221	104900	26258509	1349	1349	1349	1349	0
597	20250221	104800	26258509	1349	1349	1349	1349	0
598	20250221	104700	26258509	1349	1349	1349	1349	0
599	20250221	104600	26258509	1349	1349	1349	1349	1
600	20250221	104500	26257160	1350	1350	1350	1350	0
601	20250221	104400	26257160	1350	1350	1350	1350	0
602	20250221	104300	26257160	1350	1350	1350	1350	377
603	20250221	104200	25748210	1350	1350	1350	1350	0
604	20250221	104100	25748210	1350	1346	1350	1343	122
605	20250221	104000	25584190	1348	1348	1348	1348	0
606	20250221	103900	25584190	1348	1348	1348	1348	0
607	20250221	103800	25584190	1348	1347	1348	1347	2
608	20250221	103700	25581495	1350	1350	1350	1350	0
609	20250221	103600	25581495	1350	1349	1350	1349	3
610	20250221	103500	25577446	1350	1350	1350	1350	0
611	20250221	103400	25577446	1350	1349	1350	1349	28
612	20250221	103300	25539657	1350	1350	1350	1350	0
613	20250221	103200	25539657	1350	1350	1350	1350	0
614	20250221	103100	25539657	1350	1350	1350	1350	182
615	20250221	103000	25293957	1350	1350	1350	1350	1
616	20250221	102900	25292607	1348	1348	1348	1348	1
617	20250221	102800	25291259	1350	1349	1350	1349	149
618	20250221	102700	25090257	1349	1349	1349	1349	932
619	20250221	102600	23832989	1349	1349	1349	1349	0
620	20250221	102500	23832989	1349	1349	1349	1349	86
621	20250221	102400	23716975	1349	1349	1349	1349	0
622	20250221	102300	23716975	1349	1349	1349	1349	0
623	20250221	102200	23716975	1349	1349	1349	1349	0
624	20250221	102100	23716975	1349	1349	1349	1349	0
625	20250221	102000	23716975	1349	1349	1349	1349	0
626	20250221	101900	23716975	1349	1349	1349	1349	0
627	20250221	101800	23716975	1349	1349	1349	1349	0
628	20250221	101700	23716975	1349	1349	1349	1349	0
629	20250221	101600	23716975	1349	1349	1349	1349	1
630	20250221	101500	23715626	1349	1349	1349	1349	0
631	20250221	101400	23715626	1349	1349	1349	1349	0
632	20250221	101300	23715626	1349	1349	1349	1349	0
633	20250221	101200	23715626	1349	1349	1349	1349	0
634	20250221	101100	23715626	1349	1349	1349	1349	0
635	20250221	101000	23715626	1349	1349	1349	1349	0
636	20250221	100900	23715626	1349	1349	1349	1349	0
637	20250221	100800	23715626	1349	1349	1349	1349	0
638	20250221	100700	23715626	1349	1349	1349	1349	322
639	20250221	100600	23281248	1349	1349	1349	1349	0
640	20250221	100500	23281248	1349	1349	1349	1349	1
641	20250221	100400	23279899	1349	1349	1349	1349	11
642	20250221	100300	23265060	1350	1350	1350	1350	0
643	20250221	100200	23265060	1350	1350	1350	1350	0
644	20250221	100100	23265060	1350	1350	1350	1350	0
645	20250221	100000	23265060	1350	1350	1350	1350	0
646	20250221	095900	23265060	1350	1350	1350	1350	0
647	20250221	095800	23265060	1350	1347	1350	1343	204
648	20250221	095700	22990346	1350	1350	1350	1350	0
649	20250221	095600	22990346	1350	1347	1350	1347	809
650	20250221	095500	21900620	1347	1347	1347	1347	21
651	20250221	095400	21872333	1351	1351	1351	1351	1
652	20250221	095300	21870982	1347	1347	1347	1347	100
653	20250221	095200	21736282	1351	1351	1351	1351	0
654	20250221	095100	21736282	1351	1347	1351	1347	101
655	20250221	095000	21600231	1350	1350	1350	1350	0
656	20250221	094900	21600231	1350	1350	1350	1350	100
657	20250221	094800	21465231	1350	1350	1350	1350	5
658	20250221	094700	21458481	1350	1350	1350	1350	54
659	20250221	094600	21385581	1350	1350	1350	1350	12
660	20250221	094500	21369381	1350	1350	1350	1350	299
661	20250221	094400	20965731	1350	1350	1350	1350	100
662	20250221	094300	20830731	1350	1350	1350	1350	200
663	20250221	094200	20560731	1350	1350	1350	1350	0
664	20250221	094100	20560731	1350	1350	1350	1350	1
665	20250221	094000	20559381	1346	1346	1346	1346	24
666	20250221	093900	20527077	1350	1351	1351	1350	497
667	20250221	093800	19856030	1351	1351	1351	1351	3
668	20250221	093700	19851977	1350	1347	1350	1347	104
669	20250221	093600	19711586	1349	1349	1349	1349	50
670	20250221	093500	19644136	1349	1351	1351	1349	129
671	20250221	093400	19470095	1352	1352	1352	1352	10
672	20250221	093300	19456575	1352	1352	1352	1352	0
673	20250221	093200	19456575	1352	1352	1352	1352	0
674	20250221	093100	19456575	1352	1352	1352	1352	1
675	20250221	093000	19455223	1354	1354	1354	1354	0
676	20250221	092900	19455223	1354	1354	1354	1354	0
677	20250221	092800	19455223	1354	1354	1354	1354	0
678	20250221	092700	19455223	1354	1354	1354	1354	0
679	20250221	092600	19455223	1354	1353	1354	1353	38
680	20250221	092500	19403788	1344	1346	1355	1344	1812
681	20250221	092400	16962080	1346	1346	1346	1346	1
682	20250221	092300	16960734	1337	1343	1343	1337	2500
683	20250221	092200	13617173	1346	1346	1346	1346	0
684	20250221	092100	13617173	1346	1345	1346	1345	34
685	20250221	092000	13571442	1345	1345	1345	1345	0
686	20250221	091900	13571442	1345	1345	1345	1345	900
687	20250221	091800	12360942	1346	1346	1346	1346	21
688	20250221	091700	12332676	1347	1347	1347	1347	0
689	20250221	091600	12332676	1347	1347	1347	1347	0
690	20250221	091500	12332676	1347	1347	1347	1347	0
691	20250221	091400	12332676	1347	1348	1348	1347	4
692	20250221	091300	12327285	1348	1348	1348	1348	0
693	20250221	091200	12327285	1348	1348	1348	1348	0
694	20250221	091100	12327285	1348	1343	1348	1343	7904
695	20250221	091000	1696150	1343	1343	1343	1343	0
696	20250221	090900	1696150	1343	1341	1343	1341	196
697	20250221	090800	1433299	1341	1341	1341	1341	0
698	20250221	090700	1433299	1341	1341	1341	1341	42
699	20250221	090600	1376977	1341	1341	1341	1341	0
700	20250221	090500	1376977	1341	1341	1341	1341	1
701	20250221	090400	1375636	1333	1341	1341	1333	194
702	20250221	090300	1117026	1342	1345	1345	1342	6
703	20250221	090200	1108964	1345	1345	1345	1345	1
704	20250221	090100	1107619	1344	1344	1344	1344	635
705	20250221	090000	254179	1340	1345	1345	1340	189