KissMeData/013000/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	190000	46649940	1372	1372	1372	1372	224
3	20250220	185900	46649940	1372	1372	1372	1372	0
4	20250220	185800	46649940	1372	1372	1372	1372	0
5	20250220	185700	46649940	1372	1372	1372	1372	0
6	20250220	185600	46649940	1372	1372	1372	1372	0
7	20250220	185500	46649940	1372	1372	1372	1372	0
8	20250220	185400	46649940	1372	1372	1372	1372	0
9	20250220	185300	46649940	1372	1372	1372	1372	0
10	20250220	185200	46649940	1372	1372	1372	1372	0
11	20250220	185100	46649940	1372	1372	1372	1372	0
12	20250220	185000	46649940	1372	1372	1372	1372	0
13	20250220	184900	46649940	1372	1372	1372	1372	0
14	20250220	184800	46649940	1372	1372	1372	1372	0
15	20250220	184700	46649940	1372	1372	1372	1372	0
16	20250220	184600	46649940	1372	1372	1372	1372	0
17	20250220	184500	46649940	1372	1372	1372	1372	0
18	20250220	184400	46649940	1372	1372	1372	1372	0
19	20250220	184300	46649940	1372	1372	1372	1372	0
20	20250220	184200	46649940	1372	1372	1372	1372	0
21	20250220	184100	46649940	1372	1372	1372	1372	0
22	20250220	184000	46649940	1372	1372	1372	1372	0
23	20250220	183900	46649940	1372	1372	1372	1372	0
24	20250220	183800	46649940	1372	1372	1372	1372	0
25	20250220	183700	46649940	1372	1372	1372	1372	0
26	20250220	183600	46649940	1372	1372	1372	1372	0
27	20250220	183500	46649940	1372	1372	1372	1372	0
28	20250220	183400	46649940	1372	1372	1372	1372	0
29	20250220	183300	46649940	1372	1372	1372	1372	0
30	20250220	183200	46649940	1372	1372	1372	1372	0
31	20250220	183100	46649940	1372	1372	1372	1372	0
32	20250220	183000	46649940	1372	1372	1372	1372	224
33	20250220	182900	46649940	1372	1372	1372	1372	0
34	20250220	182800	46649940	1372	1372	1372	1372	0
35	20250220	182700	46649940	1372	1372	1372	1372	0
36	20250220	182600	46649940	1372	1372	1372	1372	0
37	20250220	182500	46649940	1372	1372	1372	1372	0
38	20250220	182400	46649940	1372	1372	1372	1372	0
39	20250220	182300	46649940	1372	1372	1372	1372	0
40	20250220	182200	46649940	1372	1372	1372	1372	0
41	20250220	182100	46649940	1372	1372	1372	1372	0
42	20250220	182000	46649940	1372	1372	1372	1372	0
43	20250220	181900	46649940	1372	1372	1372	1372	0
44	20250220	181800	46649940	1372	1372	1372	1372	0
45	20250220	181700	46649940	1372	1372	1372	1372	0
46	20250220	181600	46649940	1372	1372	1372	1372	0
47	20250220	181500	46649940	1372	1372	1372	1372	0
48	20250220	181400	46649940	1372	1372	1372	1372	0
49	20250220	181300	46649940	1372	1372	1372	1372	0
50	20250220	181200	46649940	1372	1372	1372	1372	0
51	20250220	181100	46649940	1372	1372	1372	1372	0
52	20250220	181000	46649940	1372	1372	1372	1372	0
53	20250220	180900	46649940	1372	1372	1372	1372	0
54	20250220	180800	46649940	1372	1372	1372	1372	0
55	20250220	180700	46649940	1372	1372	1372	1372	0
56	20250220	180600	46649940	1372	1372	1372	1372	0
57	20250220	180500	46649940	1372	1372	1372	1372	0
58	20250220	180400	46649940	1372	1372	1372	1372	0
59	20250220	180300	46649940	1372	1372	1372	1372	0
60	20250220	180200	46649940	1372	1372	1372	1372	0
61	20250220	180100	46649940	1372	1372	1372	1372	0
62	20250220	180000	46649940	1372	1372	1372	1372	224
63	20250220	175900	46649940	1372	1372	1372	1372	0
64	20250220	175800	46649940	1372	1372	1372	1372	0
65	20250220	175700	46649940	1372	1372	1372	1372	0
66	20250220	175600	46649940	1372	1372	1372	1372	0
67	20250220	175500	46649940	1372	1372	1372	1372	0
68	20250220	175400	46649940	1372	1372	1372	1372	0
69	20250220	175300	46649940	1372	1372	1372	1372	0
70	20250220	175200	46649940	1372	1372	1372	1372	0
71	20250220	175100	46649940	1372	1372	1372	1372	0
72	20250220	175000	46649940	1372	1372	1372	1372	0
73	20250220	174900	46649940	1372	1372	1372	1372	0
74	20250220	174800	46649940	1372	1372	1372	1372	0
75	20250220	174700	46649940	1372	1372	1372	1372	0
76	20250220	174600	46649940	1372	1372	1372	1372	0
77	20250220	174500	46649940	1372	1372	1372	1372	0
78	20250220	174400	46649940	1372	1372	1372	1372	0
79	20250220	174300	46649940	1372	1372	1372	1372	0
80	20250220	174200	46649940	1372	1372	1372	1372	0
81	20250220	174100	46649940	1372	1372	1372	1372	0
82	20250220	174000	46649940	1372	1372	1372	1372	0
83	20250220	173900	46649940	1372	1372	1372	1372	0
84	20250220	173800	46649940	1372	1372	1372	1372	0
85	20250220	173700	46649940	1372	1372	1372	1372	0
86	20250220	173600	46649940	1372	1372	1372	1372	0
87	20250220	173500	46649940	1372	1372	1372	1372	0
88	20250220	173400	46649940	1372	1372	1372	1372	0
89	20250220	173300	46649940	1372	1372	1372	1372	0
90	20250220	173200	46649940	1372	1372	1372	1372	0
91	20250220	173100	46649940	1372	1372	1372	1372	0
92	20250220	173000	46649940	1372	1372	1372	1372	224
93	20250220	172900	46649940	1372	1372	1372	1372	0
94	20250220	172800	46649940	1372	1372	1372	1372	0
95	20250220	172700	46649940	1372	1372	1372	1372	0
96	20250220	172600	46649940	1372	1372	1372	1372	0
97	20250220	172500	46649940	1372	1372	1372	1372	0
98	20250220	172400	46649940	1372	1372	1372	1372	0
99	20250220	172300	46649940	1372	1372	1372	1372	0
100	20250220	172200	46649940	1372	1372	1372	1372	0
101	20250220	172100	46649940	1372	1372	1372	1372	0
102	20250220	172000	46649940	1372	1372	1372	1372	0
103	20250220	171900	46649940	1372	1372	1372	1372	0
104	20250220	171800	46649940	1372	1372	1372	1372	0
105	20250220	171700	46649940	1372	1372	1372	1372	0
106	20250220	171600	46649940	1372	1372	1372	1372	0
107	20250220	171500	46649940	1372	1372	1372	1372	0
108	20250220	171400	46649940	1372	1372	1372	1372	0
109	20250220	171300	46649940	1372	1372	1372	1372	0
110	20250220	171200	46649940	1372	1372	1372	1372	0
111	20250220	171100	46649940	1372	1372	1372	1372	0
112	20250220	171000	46649940	1372	1372	1372	1372	0
113	20250220	170900	46649940	1372	1372	1372	1372	0
114	20250220	170800	46649940	1372	1372	1372	1372	0
115	20250220	170700	46649940	1372	1372	1372	1372	0
116	20250220	170600	46649940	1372	1372	1372	1372	0
117	20250220	170500	46649940	1372	1372	1372	1372	0
118	20250220	170400	46649940	1372	1372	1372	1372	0
119	20250220	170300	46649940	1372	1372	1372	1372	0
120	20250220	170200	46649940	1372	1372	1372	1372	0
121	20250220	170100	46649940	1372	1372	1372	1372	0
122	20250220	170000	46649940	1372	1372	1372	1372	224
123	20250220	165900	46649940	1372	1372	1372	1372	0
124	20250220	165800	46649940	1372	1372	1372	1372	0
125	20250220	165700	46649940	1372	1372	1372	1372	0
126	20250220	165600	46649940	1372	1372	1372	1372	0
127	20250220	165500	46649940	1372	1372	1372	1372	0
128	20250220	165400	46649940	1372	1372	1372	1372	0
129	20250220	165300	46649940	1372	1372	1372	1372	0
130	20250220	165200	46649940	1372	1372	1372	1372	0
131	20250220	165100	46649940	1372	1372	1372	1372	0
132	20250220	165000	46649940	1372	1372	1372	1372	0
133	20250220	164900	46649940	1372	1372	1372	1372	0
134	20250220	164800	46649940	1372	1372	1372	1372	0
135	20250220	164700	46649940	1372	1372	1372	1372	0
136	20250220	164600	46649940	1372	1372	1372	1372	0
137	20250220	164500	46649940	1372	1372	1372	1372	0
138	20250220	164400	46649940	1372	1372	1372	1372	0
139	20250220	164300	46649940	1372	1372	1372	1372	0
140	20250220	164200	46649940	1372	1372	1372	1372	0
141	20250220	164100	46649940	1372	1372	1372	1372	0
142	20250220	164000	46649940	1372	1372	1372	1372	0
143	20250220	163900	46649940	1372	1372	1372	1372	0
144	20250220	163800	46649940	1372	1372	1372	1372	0
145	20250220	163700	46649940	1372	1372	1372	1372	0
146	20250220	163600	46649940	1372	1372	1372	1372	0
147	20250220	163500	46649940	1372	1372	1372	1372	0
148	20250220	163400	46649940	1372	1372	1372	1372	0
149	20250220	163300	46649940	1372	1372	1372	1372	0
150	20250220	163200	46649940	1372	1372	1372	1372	0
151	20250220	163100	46649940	1372	1372	1372	1372	0
152	20250220	163000	46649940	1372	1372	1372	1372	224
153	20250220	162900	46649940	1372	1372	1372	1372	0
154	20250220	162800	46649940	1372	1372	1372	1372	0
155	20250220	162700	46649940	1372	1372	1372	1372	0
156	20250220	162600	46649940	1372	1372	1372	1372	0
157	20250220	162500	46649940	1372	1372	1372	1372	0
158	20250220	162400	46649940	1372	1372	1372	1372	0
159	20250220	162300	46649940	1372	1372	1372	1372	0
160	20250220	162200	46649940	1372	1372	1372	1372	0
161	20250220	162100	46649940	1372	1372	1372	1372	0
162	20250220	162000	46649940	1372	1372	1372	1372	0
163	20250220	161900	46649940	1372	1372	1372	1372	0
164	20250220	161800	46649940	1372	1372	1372	1372	0
165	20250220	161700	46649940	1372	1372	1372	1372	0
166	20250220	161600	46649940	1372	1372	1372	1372	0
167	20250220	161500	46649940	1372	1372	1372	1372	0
168	20250220	161400	46649940	1372	1372	1372	1372	0
169	20250220	161300	46649940	1372	1372	1372	1372	0
170	20250220	161200	46649940	1372	1372	1372	1372	0
171	20250220	161100	46649940	1372	1372	1372	1372	0
172	20250220	161000	46649940	1372	1372	1372	1372	0
173	20250220	160900	46649940	1372	1372	1372	1372	0
174	20250220	160800	46649940	1372	1372	1372	1372	0
175	20250220	160700	46649940	1372	1372	1372	1372	0
176	20250220	160600	46649940	1372	1372	1372	1372	0
177	20250220	160500	46649940	1372	1372	1372	1372	0
178	20250220	160400	46649940	1372	1372	1372	1372	0
179	20250220	160300	46649940	1372	1372	1372	1372	0
180	20250220	160200	46649940	1372	1372	1372	1372	0
181	20250220	160100	46649940	1372	1372	1372	1372	0
182	20250220	160000	46649940	1372	1372	1372	1372	224
183	20250220	155900	46649940	1372	1372	1372	1372	0
184	20250220	155800	46649940	1372	1372	1372	1372	0
185	20250220	155700	46649940	1372	1372	1372	1372	0
186	20250220	155600	46649940	1372	1372	1372	1372	0
187	20250220	155500	46649940	1372	1372	1372	1372	0
188	20250220	155400	46649940	1372	1372	1372	1372	0
189	20250220	155300	46649940	1372	1372	1372	1372	0
190	20250220	155200	46649940	1372	1372	1372	1372	0
191	20250220	155100	46649940	1372	1372	1372	1372	0
192	20250220	155000	46649940	1372	1372	1372	1372	0
193	20250220	154900	46649940	1372	1372	1372	1372	0
194	20250220	154800	46649940	1372	1372	1372	1372	0
195	20250220	154700	46649940	1372	1372	1372	1372	0
196	20250220	154600	46649940	1372	1372	1372	1372	0
197	20250220	154500	46649940	1372	1372	1372	1372	0
198	20250220	154400	46649940	1372	1372	1372	1372	0
199	20250220	154300	46649940	1372	1372	1372	1372	0
200	20250220	154200	46649940	1372	1372	1372	1372	0
201	20250220	154100	46649940	1372	1372	1372	1372	0
202	20250220	154000	46649940	1372	1372	1372	1372	0
203	20250220	153900	46649940	1372	1372	1372	1372	0
204	20250220	153800	46649940	1372	1372	1372	1372	0
205	20250220	153700	46649940	1372	1372	1372	1372	0
206	20250220	153600	46649940	1372	1372	1372	1372	0
207	20250220	153500	46649940	1372	1372	1372	1372	0
208	20250220	153400	46649940	1372	1372	1372	1372	0
209	20250220	153300	46649940	1372	1372	1372	1372	0
210	20250220	153200	46649940	1372	1372	1372	1372	0
211	20250220	153100	46649940	1372	1372	1372	1372	0
212	20250220	153000	46649940	1372	1372	1372	1372	448
213	20250220	152900	46342612	1356	1356	1356	1356	0
214	20250220	152800	46342612	1356	1356	1356	1356	0
215	20250220	152700	46342612	1356	1356	1356	1356	0
216	20250220	152600	46342612	1356	1356	1356	1356	0
217	20250220	152500	46342612	1356	1356	1356	1356	0
218	20250220	152400	46342612	1356	1356	1356	1356	0
219	20250220	152300	46342612	1356	1356	1356	1356	0
220	20250220	152200	46342612	1356	1356	1356	1356	0
221	20250220	152100	46342612	1356	1356	1356	1356	0
222	20250220	152000	46342612	1356	1356	1356	1356	0
223	20250220	151900	46342612	1356	1364	1364	1356	854
224	20250220	151800	45180639	1374	1365	1374	1365	4
225	20250220	151700	45175161	1374	1374	1374	1374	0
226	20250220	151600	45175161	1374	1374	1374	1374	0
227	20250220	151500	45175161	1374	1374	1374	1374	0
228	20250220	151400	45175161	1374	1374	1374	1374	0
229	20250220	151300	45175161	1374	1374	1374	1374	0
230	20250220	151200	45175161	1374	1374	1374	1374	0
231	20250220	151100	45175161	1374	1374	1374	1374	0
232	20250220	151000	45175161	1374	1374	1374	1374	0
233	20250220	150900	45175161	1374	1374	1374	1374	0
234	20250220	150800	45175161	1374	1374	1374	1374	0
235	20250220	150700	45175161	1374	1374	1374	1374	0
236	20250220	150600	45175161	1374	1374	1374	1374	0
237	20250220	150500	45175161	1374	1374	1374	1374	0
238	20250220	150400	45175161	1374	1374	1374	1374	0
239	20250220	150300	45175161	1374	1374	1374	1374	0
240	20250220	150200	45175161	1374	1373	1374	1373	24
241	20250220	150100	45142208	1372	1372	1372	1372	0
242	20250220	150000	45142208	1372	1371	1372	1371	32
243	20250220	145900	45098335	1355	1355	1355	1355	0
244	20250220	145800	45098335	1355	1364	1364	1355	502
245	20250220	145700	44416595	1375	1375	1375	1375	0
246	20250220	145600	44416595	1375	1375	1375	1375	0
247	20250220	145500	44416595	1375	1375	1375	1375	0
248	20250220	145400	44416595	1375	1375	1375	1375	19
249	20250220	145300	44390470	1375	1375	1375	1375	0
250	20250220	145200	44390470	1375	1375	1375	1375	0
251	20250220	145100	44390470	1375	1375	1375	1375	0
252	20250220	145000	44390470	1375	1375	1375	1375	0
253	20250220	144900	44390470	1375	1375	1375	1375	0
254	20250220	144800	44390470	1375	1375	1375	1375	0
255	20250220	144700	44390470	1375	1375	1375	1375	0
256	20250220	144600	44390470	1375	1375	1375	1375	0
257	20250220	144500	44390470	1375	1375	1375	1360	87
258	20250220	144400	44271929	1377	1377	1377	1377	0
259	20250220	144300	44271929	1377	1377	1377	1377	0
260	20250220	144200	44271929	1377	1377	1377	1377	1
261	20250220	144100	44270552	1360	1364	1364	1360	189
262	20250220	144000	44013065	1378	1366	1378	1364	11
263	20250220	143900	43998044	1378	1378	1378	1378	0
264	20250220	143800	43998044	1378	1378	1378	1378	0
265	20250220	143700	43998044	1378	1378	1378	1378	0
266	20250220	143600	43998044	1378	1378	1378	1378	0
267	20250220	143500	43998044	1378	1378	1378	1378	0
268	20250220	143400	43998044	1378	1378	1378	1378	0
269	20250220	143300	43998044	1378	1378	1378	1378	0
270	20250220	143200	43998044	1378	1378	1378	1378	0
271	20250220	143100	43998044	1378	1378	1378	1378	0
272	20250220	143000	43998044	1378	1378	1378	1378	6
273	20250220	142900	43989776	1370	1370	1370	1370	0
274	20250220	142800	43989776	1370	1370	1370	1370	0
275	20250220	142700	43989776	1370	1370	1370	1370	10
276	20250220	142600	43976076	1374	1365	1374	1361	354
277	20250220	142500	43492729	1365	1365	1365	1365	8
278	20250220	142400	43481809	1365	1365	1365	1365	3
279	20250220	142300	43477714	1374	1374	1374	1374	1
280	20250220	142200	43476340	1366	1366	1366	1366	100
281	20250220	142100	43339740	1367	1367	1367	1367	0
282	20250220	142000	43339740	1367	1367	1367	1367	0
283	20250220	141900	43339740	1367	1368	1368	1367	90
284	20250220	141800	43216655	1369	1369	1369	1369	1
285	20250220	141700	43215286	1379	1379	1379	1379	0
286	20250220	141600	43215286	1379	1379	1379	1379	0
287	20250220	141500	43215286	1379	1378	1379	1378	3
288	20250220	141400	43211151	1379	1368	1379	1367	8
289	20250220	141300	43200202	1379	1379	1379	1379	0
290	20250220	141200	43200202	1379	1379	1379	1379	0
291	20250220	141100	43200202	1379	1379	1379	1379	0
292	20250220	141000	43200202	1379	1379	1379	1379	5
293	20250220	140900	43193307	1379	1379	1379	1379	0
294	20250220	140800	43193307	1379	1379	1379	1379	0
295	20250220	140700	43193307	1379	1379	1379	1379	0
296	20250220	140600	43193307	1379	1379	1379	1379	0
297	20250220	140500	43193307	1379	1379	1379	1379	0
298	20250220	140400	43193307	1379	1379	1379	1379	0
299	20250220	140300	43193307	1379	1379	1379	1379	0
300	20250220	140200	43193307	1379	1370	1379	1369	17
301	20250220	140100	43169941	1379	1379	1379	1379	6
302	20250220	140000	43161667	1379	1379	1379	1379	0
303	20250220	135900	43161667	1379	1379	1379	1379	0
304	20250220	135800	43161667	1379	1379	1379	1379	0
305	20250220	135700	43161667	1379	1379	1379	1379	0
306	20250220	135600	43161667	1379	1379	1379	1379	0
307	20250220	135500	43161667	1379	1379	1379	1379	0
308	20250220	135400	43161667	1379	1379	1379	1379	1
309	20250220	135300	43160288	1369	1369	1369	1369	2
310	20250220	135200	43157550	1379	1379	1379	1379	0
311	20250220	135100	43157550	1379	1379	1379	1379	0
312	20250220	135000	43157550	1379	1379	1379	1379	0
313	20250220	134900	43157550	1379	1379	1379	1379	5
314	20250220	134800	43150655	1379	1378	1379	1378	19
315	20250220	134700	43124472	1368	1368	1368	1368	0
316	20250220	134600	43124472	1368	1368	1368	1368	0
317	20250220	134500	43124472	1368	1367	1369	1367	9
318	20250220	134400	43112162	1365	1366	1366	1365	102
319	20250220	134300	42972930	1378	1378	1378	1378	7
320	20250220	134200	42963284	1378	1378	1378	1378	1
321	20250220	134100	42961906	1368	1368	1368	1368	2
322	20250220	134000	42959170	1378	1378	1378	1378	0
323	20250220	133900	42959170	1378	1378	1378	1378	1
324	20250220	133800	42957792	1366	1366	1366	1366	0
325	20250220	133700	42957792	1366	1366	1366	1366	10
326	20250220	133600	42944132	1368	1370	1370	1368	16
327	20250220	133500	42922237	1378	1378	1378	1378	1
328	20250220	133400	42920859	1372	1372	1379	1372	1793
329	20250220	133300	40455892	1365	1365	1365	1365	0
330	20250220	133200	40455892	1365	1365	1365	1365	150
331	20250220	133100	40251142	1374	1374	1374	1374	1
332	20250220	133000	40249768	1367	1367	1367	1367	0
333	20250220	132900	40249768	1367	1367	1367	1367	1
334	20250220	132800	40248401	1375	1375	1375	1375	0
335	20250220	132700	40248401	1375	1375	1375	1375	0
336	20250220	132600	40248401	1375	1375	1375	1375	0
337	20250220	132500	40248401	1375	1375	1375	1375	0
338	20250220	132400	40248401	1375	1375	1375	1375	0
339	20250220	132300	40248401	1375	1375	1375	1375	0
340	20250220	132200	40248401	1375	1375	1375	1375	0
341	20250220	132100	40248401	1375	1375	1375	1375	0
342	20250220	132000	40248401	1375	1375	1375	1375	0
343	20250220	131900	40248401	1375	1375	1375	1375	0
344	20250220	131800	40248401	1375	1375	1375	1375	0
345	20250220	131700	40248401	1375	1375	1375	1375	0
346	20250220	131600	40248401	1375	1375	1375	1375	0
347	20250220	131500	40248401	1375	1375	1375	1375	0
348	20250220	131400	40248401	1375	1375	1375	1375	1
349	20250220	131300	40247026	1375	1375	1375	1375	0
350	20250220	131200	40247026	1375	1375	1375	1375	0
351	20250220	131100	40247026	1375	1375	1375	1375	0
352	20250220	131000	40247026	1375	1375	1375	1375	0
353	20250220	130900	40247026	1375	1375	1375	1375	0
354	20250220	130800	40247026	1375	1375	1375	1375	0
355	20250220	130700	40247026	1375	1375	1375	1375	0
356	20250220	130600	40247026	1375	1375	1375	1375	0
357	20250220	130500	40247026	1375	1375	1375	1375	0
358	20250220	130400	40247026	1375	1375	1375	1375	0
359	20250220	130300	40247026	1375	1375	1375	1375	0
360	20250220	130200	40247026	1375	1375	1375	1375	0
361	20250220	130100	40247026	1375	1375	1375	1375	1
362	20250220	130000	40245651	1367	1367	1367	1367	2
363	20250220	125900	40242917	1375	1375	1375	1375	0
364	20250220	125800	40242917	1375	1375	1375	1375	1
365	20250220	125700	40241542	1374	1374	1375	1367	41
366	20250220	125600	40185214	1374	1373	1374	1373	100
367	20250220	125500	40047842	1366	1366	1366	1366	5
368	20250220	125400	40041012	1366	1366	1366	1366	0
369	20250220	125300	40041012	1366	1366	1366	1366	10
370	20250220	125200	40027352	1375	1375	1375	1375	0
371	20250220	125100	40027352	1375	1375	1375	1375	0
372	20250220	125000	40027352	1375	1375	1375	1375	0
373	20250220	124900	40027352	1375	1375	1375	1375	0
374	20250220	124800	40027352	1375	1375	1375	1375	0
375	20250220	124700	40027352	1375	1367	1375	1367	25
376	20250220	124600	39993017	1367	1374	1375	1367	5
377	20250220	124500	39986167	1375	1375	1375	1375	0
378	20250220	124400	39986167	1375	1375	1375	1375	0
379	20250220	124300	39986167	1375	1375	1375	1375	0
380	20250220	124200	39986167	1375	1375	1375	1375	0
381	20250220	124100	39986167	1375	1375	1375	1375	0
382	20250220	124000	39986167	1375	1375	1375	1375	0
383	20250220	123900	39986167	1375	1375	1375	1375	0
384	20250220	123800	39986167	1375	1375	1375	1375	0
385	20250220	123700	39986167	1375	1375	1375	1375	0
386	20250220	123600	39986167	1375	1375	1375	1375	10
387	20250220	123500	39972417	1375	1375	1375	1375	0
388	20250220	123400	39972417	1375	1375	1375	1375	0
389	20250220	123300	39972417	1375	1375	1375	1375	0
390	20250220	123200	39972417	1375	1375	1375	1375	0
391	20250220	123100	39972417	1375	1375	1375	1375	0
392	20250220	123000	39972417	1375	1375	1375	1375	0
393	20250220	122900	39972417	1375	1375	1375	1375	0
394	20250220	122800	39972417	1375	1375	1375	1375	0
395	20250220	122700	39972417	1375	1375	1375	1375	0
396	20250220	122600	39972417	1375	1375	1375	1375	0
397	20250220	122500	39972417	1375	1375	1375	1375	0
398	20250220	122400	39972417	1375	1375	1375	1375	0
399	20250220	122300	39972417	1375	1375	1375	1375	1
400	20250220	122200	39971042	1368	1368	1368	1368	0
401	20250220	122100	39971042	1368	1368	1368	1368	0
402	20250220	122000	39971042	1368	1368	1368	1368	0
403	20250220	121900	39971042	1368	1368	1368	1368	0
404	20250220	121800	39971042	1368	1368	1368	1368	0
405	20250220	121700	39971042	1368	1368	1368	1368	0
406	20250220	121600	39971042	1368	1368	1368	1368	0
407	20250220	121500	39971042	1368	1368	1368	1368	0
408	20250220	121400	39971042	1368	1368	1368	1368	0
409	20250220	121300	39971042	1368	1368	1368	1368	2
410	20250220	121200	39968306	1375	1375	1375	1375	0
411	20250220	121100	39968306	1375	1375	1375	1375	0
412	20250220	121000	39968306	1375	1375	1375	1375	69
413	20250220	120900	39873431	1375	1375	1375	1375	0
414	20250220	120800	39873431	1375	1375	1375	1375	0
415	20250220	120700	39873431	1375	1375	1375	1375	0
416	20250220	120600	39873431	1375	1375	1375	1375	0
417	20250220	120500	39873431	1375	1375	1375	1375	0
418	20250220	120400	39873431	1375	1375	1375	1375	0
419	20250220	120300	39873431	1375	1375	1375	1375	0
420	20250220	120200	39873431	1375	1375	1375	1375	1
421	20250220	120100	39872056	1365	1366	1366	1365	30
422	20250220	120000	39831105	1376	1376	1376	1376	0
423	20250220	115900	39831105	1376	1376	1376	1376	0
424	20250220	115800	39831105	1376	1376	1376	1376	0
425	20250220	115700	39831105	1376	1376	1376	1376	40
426	20250220	115600	39776065	1376	1376	1376	1376	0
427	20250220	115500	39776065	1376	1376	1376	1376	0
428	20250220	115400	39776065	1376	1376	1376	1376	0
429	20250220	115300	39776065	1376	1376	1376	1376	0
430	20250220	115200	39776065	1376	1376	1376	1376	5
431	20250220	115100	39769185	1377	1376	1377	1376	21
432	20250220	115000	39740288	1370	1370	1370	1370	0
433	20250220	114900	39740288	1370	1370	1370	1370	0
434	20250220	114800	39740288	1370	1370	1370	1370	0
435	20250220	114700	39740288	1370	1370	1370	1370	0
436	20250220	114600	39740288	1370	1370	1370	1370	0
437	20250220	114500	39740288	1370	1369	1370	1369	3
438	20250220	114400	39736180	1369	1369	1369	1369	7
439	20250220	114300	39726597	1377	1377	1377	1377	0
440	20250220	114200	39726597	1377	1377	1377	1377	0
441	20250220	114100	39726597	1377	1377	1377	1377	0
442	20250220	114000	39726597	1377	1377	1377	1377	0
443	20250220	113900	39726597	1377	1377	1377	1377	0
444	20250220	113800	39726597	1377	1377	1377	1377	0
445	20250220	113700	39726597	1377	1377	1377	1377	0
446	20250220	113600	39726597	1377	1377	1377	1377	0
447	20250220	113500	39726597	1377	1366	1377	1366	240
448	20250220	113400	39397784	1367	1367	1367	1367	0
449	20250220	113300	39397784	1367	1367	1367	1367	0
450	20250220	113200	39397784	1367	1367	1367	1367	0
451	20250220	113100	39397784	1367	1367	1367	1367	0
452	20250220	113000	39397784	1367	1367	1367	1367	0
453	20250220	112900	39397784	1367	1366	1367	1366	9
454	20250220	112800	39385483	1367	1367	1367	1367	0
455	20250220	112700	39385483	1367	1367	1367	1367	0
456	20250220	112600	39385483	1367	1367	1367	1367	0
457	20250220	112500	39385483	1367	1367	1367	1367	0
458	20250220	112400	39385483	1367	1367	1367	1367	0
459	20250220	112300	39385483	1367	1367	1367	1367	0
460	20250220	112200	39385483	1367	1366	1367	1366	218
461	20250220	112100	39087542	1367	1367	1367	1367	0
462	20250220	112000	39087542	1367	1367	1367	1367	0
463	20250220	111900	39087542	1367	1367	1367	1367	0
464	20250220	111800	39087542	1367	1367	1367	1367	0
465	20250220	111700	39087542	1367	1367	1367	1367	0
466	20250220	111600	39087542	1367	1367	1367	1367	0
467	20250220	111500	39087542	1367	1367	1367	1367	0
468	20250220	111400	39087542	1367	1367	1367	1367	1
469	20250220	111300	39086175	1351	1351	1351	1351	0
470	20250220	111200	39086175	1351	1376	1378	1351	6482
471	20250220	111100	30308600	1367	1368	1368	1367	100
472	20250220	111000	30171807	1379	1379	1379	1379	0
473	20250220	110900	30171807	1379	1376	1379	1376	15
474	20250220	110800	30151149	1377	1376	1377	1376	45
475	20250220	110700	30089215	1377	1377	1377	1377	0
476	20250220	110600	30089215	1377	1377	1377	1377	0
477	20250220	110500	30089215	1377	1377	1377	1377	2
478	20250220	110400	30086461	1377	1377	1377	1377	32
479	20250220	110300	30042397	1367	1368	1368	1367	803
480	20250220	110200	28944663	1380	1380	1380	1380	0
481	20250220	110100	28944663	1380	1379	1380	1379	80
482	20250220	110000	28834287	1380	1380	1380	1380	0
483	20250220	105900	28834287	1380	1380	1380	1380	0
484	20250220	105800	28834287	1380	1380	1380	1380	0
485	20250220	105700	28834287	1380	1380	1380	1380	0
486	20250220	105600	28834287	1380	1380	1380	1380	0
487	20250220	105500	28834287	1380	1380	1380	1380	0
488	20250220	105400	28834287	1380	1380	1380	1380	0
489	20250220	105300	28834287	1380	1380	1380	1380	0
490	20250220	105200	28834287	1380	1380	1380	1380	0
491	20250220	105100	28834287	1380	1380	1380	1380	0
492	20250220	105000	28834287	1380	1378	1380	1378	300
493	20250220	104900	28420322	1380	1380	1380	1380	0
494	20250220	104800	28420322	1380	1380	1380	1380	0
495	20250220	104700	28420322	1380	1380	1380	1380	0
496	20250220	104600	28420322	1380	1380	1380	1380	0
497	20250220	104500	28420322	1380	1380	1380	1380	0
498	20250220	104400	28420322	1380	1380	1380	1380	0
499	20250220	104300	28420322	1380	1379	1380	1379	119
500	20250220	104200	28256220	1379	1379	1379	1379	0
501	20250220	104100	28256220	1379	1379	1379	1379	0
502	20250220	104000	28256220	1379	1379	1379	1379	0
503	20250220	103900	28256220	1379	1379	1379	1379	80
504	20250220	103800	28145900	1367	1366	1367	1366	580
505	20250220	103700	27353074	1366	1365	1366	1365	900
506	20250220	103600	26123699	1366	1366	1366	1366	0
507	20250220	103500	26123699	1366	1366	1366	1366	0
508	20250220	103400	26123699	1366	1366	1366	1366	0
509	20250220	103300	26123699	1366	1366	1366	1366	0
510	20250220	103200	26123699	1366	1366	1366	1366	0
511	20250220	103100	26123699	1366	1366	1366	1366	0
512	20250220	103000	26123699	1366	1366	1366	1366	0
513	20250220	102900	26123699	1366	1366	1366	1366	0
514	20250220	102800	26123699	1366	1366	1366	1366	0
515	20250220	102700	26123699	1366	1366	1366	1366	0
516	20250220	102600	26123699	1366	1366	1366	1366	0
517	20250220	102500	26123699	1366	1366	1366	1366	0
518	20250220	102400	26123699	1366	1366	1366	1366	0
519	20250220	102300	26123699	1366	1366	1366	1366	0
520	20250220	102200	26123699	1366	1366	1366	1366	0
521	20250220	102100	26123699	1366	1366	1366	1366	0
522	20250220	102000	26123699	1366	1366	1366	1366	200
523	20250220	101900	25850499	1366	1366	1366	1366	0
524	20250220	101800	25850499	1366	1366	1366	1366	0
525	20250220	101700	25850499	1366	1366	1366	1366	0
526	20250220	101600	25850499	1366	1366	1366	1366	0
527	20250220	101500	25850499	1366	1366	1366	1366	0
528	20250220	101400	25850499	1366	1366	1366	1366	0
529	20250220	101300	25850499	1366	1366	1366	1366	0
530	20250220	101200	25850499	1366	1366	1366	1366	0
531	20250220	101100	25850499	1366	1366	1366	1366	0
532	20250220	101000	25850499	1366	1366	1366	1366	0
533	20250220	100900	25850499	1366	1366	1366	1366	0
534	20250220	100800	25850499	1366	1366	1366	1366	0
535	20250220	100700	25850499	1366	1366	1366	1366	0
536	20250220	100600	25850499	1366	1366	1366	1366	0
537	20250220	100500	25850499	1366	1366	1366	1366	10
538	20250220	100400	25836839	1366	1366	1366	1366	1
539	20250220	100300	25835473	1352	1352	1352	1352	0
540	20250220	100200	25835473	1352	1357	1357	1352	100
541	20250220	100100	25699865	1366	1366	1366	1366	0
542	20250220	100000	25699865	1366	1366	1366	1366	0
543	20250220	095900	25699865	1366	1366	1366	1366	0
544	20250220	095800	25699865	1366	1366	1366	1366	0
545	20250220	095700	25699865	1366	1366	1366	1366	0
546	20250220	095600	25699865	1366	1366	1366	1366	0
547	20250220	095500	25699865	1366	1363	1366	1363	74
548	20250220	095400	25599000	1363	1363	1363	1363	0
549	20250220	095300	25599000	1363	1363	1363	1363	0
550	20250220	095200	25599000	1363	1363	1363	1363	0
551	20250220	095100	25599000	1363	1364	1364	1363	1546
552	20250220	095000	23491800	1365	1365	1365	1365	0
553	20250220	094900	23491800	1365	1365	1365	1365	0
554	20250220	094800	23491800	1365	1367	1367	1365	806
555	20250220	094700	22390886	1370	1370	1370	1370	13
556	20250220	094600	22373076	1370	1370	1370	1370	0
557	20250220	094500	22373076	1370	1370	1370	1370	0
558	20250220	094400	22373076	1370	1370	1370	1370	0
559	20250220	094300	22373076	1370	1370	1370	1370	0
560	20250220	094200	22373076	1370	1370	1370	1370	49
561	20250220	094100	22305946	1370	1375	1375	1370	500
562	20250220	094000	21620325	1375	1375	1375	1375	0
563	20250220	093900	21620325	1375	1375	1375	1375	0
564	20250220	093800	21620325	1375	1383	1383	1375	117
565	20250220	093700	21458919	1390	1390	1390	1390	0
566	20250220	093600	21458919	1390	1390	1390	1390	0
567	20250220	093500	21458919	1390	1390	1390	1390	0
568	20250220	093400	21458919	1390	1390	1390	1390	0
569	20250220	093300	21458919	1390	1390	1390	1390	10
570	20250220	093200	21445019	1393	1390	1393	1390	41
571	20250220	093100	21388026	1390	1383	1390	1382	58
572	20250220	093000	21307661	1383	1383	1383	1383	1
573	20250220	092900	21306278	1382	1383	1383	1382	11
574	20250220	092800	21291066	1393	1393	1393	1393	0
575	20250220	092700	21291066	1393	1393	1393	1393	0
576	20250220	092600	21291066	1393	1393	1393	1393	0
577	20250220	092500	21291066	1393	1393	1393	1393	0
578	20250220	092400	21291066	1393	1390	1393	1390	100
579	20250220	092300	21151933	1393	1391	1393	1391	27
580	20250220	092200	21114364	1375	1393	1393	1375	41
581	20250220	092100	21057967	1393	1393	1393	1393	0
582	20250220	092000	21057967	1393	1393	1393	1393	0
583	20250220	091900	21057967	1393	1393	1393	1393	0
584	20250220	091800	21057967	1393	1393	1393	1393	0
585	20250220	091700	21057967	1393	1393	1393	1393	0
586	20250220	091600	21057967	1393	1393	1393	1393	0
587	20250220	091500	21057967	1393	1393	1393	1393	0
588	20250220	091400	21057967	1393	1393	1393	1393	0
589	20250220	091300	21057967	1393	1393	1393	1393	0
590	20250220	091200	21057967	1393	1393	1393	1393	1
591	20250220	091100	21056574	1371	1376	1376	1371	23
592	20250220	091000	21025018	1393	1393	1393	1393	0
593	20250220	090900	21025018	1393	1393	1393	1393	0
594	20250220	090800	21025018	1393	1393	1393	1393	0
595	20250220	090700	21025018	1393	1393	1393	1393	0
596	20250220	090600	21025018	1393	1393	1393	1393	2
597	20250220	090500	21022232	1393	1393	1393	1393	32
598	20250220	090400	20977656	1395	1395	1395	1395	5
599	20250220	090300	20970681	1395	1368	1450	1368	464
600	20250220	090200	20329478	1368	1368	1368	1368	0
601	20250220	090100	20329478	1368	1364	1368	1363	13001
602	20250220	090000	2598896	1364	1368	1368	1364	1905