KissMeData/040610/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	192700	24812712	1561	1561	1561	1561	161
3	20250220	192600	24812712	1561	1561	1561	1561	0
4	20250220	192500	24812712	1561	1561	1561	1561	0
5	20250220	192400	24812712	1561	1561	1561	1561	0
6	20250220	192300	24812712	1561	1561	1561	1561	0
7	20250220	192200	24812712	1561	1561	1561	1561	0
8	20250220	192100	24812712	1561	1561	1561	1561	0
9	20250220	192000	24812712	1561	1561	1561	1561	0
10	20250220	191900	24812712	1561	1561	1561	1561	0
11	20250220	191800	24812712	1561	1561	1561	1561	0
12	20250220	191700	24812712	1561	1561	1561	1561	0
13	20250220	191600	24812712	1561	1561	1561	1561	0
14	20250220	191500	24812712	1561	1561	1561	1561	0
15	20250220	191400	24812712	1561	1561	1561	1561	0
16	20250220	191300	24812712	1561	1561	1561	1561	0
17	20250220	191200	24812712	1561	1561	1561	1561	0
18	20250220	191100	24812712	1561	1561	1561	1561	0
19	20250220	191000	24812712	1561	1561	1561	1561	0
20	20250220	190900	24812712	1561	1561	1561	1561	0
21	20250220	190800	24812712	1561	1561	1561	1561	0
22	20250220	190700	24812712	1561	1561	1561	1561	0
23	20250220	190600	24812712	1561	1561	1561	1561	0
24	20250220	190500	24812712	1561	1561	1561	1561	0
25	20250220	190400	24812712	1561	1561	1561	1561	0
26	20250220	190300	24812712	1561	1561	1561	1561	0
27	20250220	190200	24812712	1561	1561	1561	1561	0
28	20250220	190100	24812712	1561	1561	1561	1561	0
29	20250220	190000	24812712	1561	1561	1561	1561	0
30	20250220	185900	24812712	1561	1561	1561	1561	0
31	20250220	185800	24812712	1561	1561	1561	1561	0
32	20250220	185700	24812712	1561	1561	1561	1561	161
33	20250220	185600	24812712	1561	1561	1561	1561	0
34	20250220	185500	24812712	1561	1561	1561	1561	0
35	20250220	185400	24812712	1561	1561	1561	1561	0
36	20250220	185300	24812712	1561	1561	1561	1561	0
37	20250220	185200	24812712	1561	1561	1561	1561	0
38	20250220	185100	24812712	1561	1561	1561	1561	0
39	20250220	185000	24812712	1561	1561	1561	1561	0
40	20250220	184900	24812712	1561	1561	1561	1561	0
41	20250220	184800	24812712	1561	1561	1561	1561	0
42	20250220	184700	24812712	1561	1561	1561	1561	0
43	20250220	184600	24812712	1561	1561	1561	1561	0
44	20250220	184500	24812712	1561	1561	1561	1561	0
45	20250220	184400	24812712	1561	1561	1561	1561	0
46	20250220	184300	24812712	1561	1561	1561	1561	0
47	20250220	184200	24812712	1561	1561	1561	1561	0
48	20250220	184100	24812712	1561	1561	1561	1561	0
49	20250220	184000	24812712	1561	1561	1561	1561	0
50	20250220	183900	24812712	1561	1561	1561	1561	0
51	20250220	183800	24812712	1561	1561	1561	1561	0
52	20250220	183700	24812712	1561	1561	1561	1561	0
53	20250220	183600	24812712	1561	1561	1561	1561	0
54	20250220	183500	24812712	1561	1561	1561	1561	0
55	20250220	183400	24812712	1561	1561	1561	1561	0
56	20250220	183300	24812712	1561	1561	1561	1561	0
57	20250220	183200	24812712	1561	1561	1561	1561	0
58	20250220	183100	24812712	1561	1561	1561	1561	0
59	20250220	183000	24812712	1561	1561	1561	1561	0
60	20250220	182900	24812712	1561	1561	1561	1561	0
61	20250220	182800	24812712	1561	1561	1561	1561	0
62	20250220	182700	24812712	1561	1561	1561	1561	161
63	20250220	182600	24812712	1561	1561	1561	1561	0
64	20250220	182500	24812712	1561	1561	1561	1561	0
65	20250220	182400	24812712	1561	1561	1561	1561	0
66	20250220	182300	24812712	1561	1561	1561	1561	0
67	20250220	182200	24812712	1561	1561	1561	1561	0
68	20250220	182100	24812712	1561	1561	1561	1561	0
69	20250220	182000	24812712	1561	1561	1561	1561	0
70	20250220	181900	24812712	1561	1561	1561	1561	0
71	20250220	181800	24812712	1561	1561	1561	1561	0
72	20250220	181700	24812712	1561	1561	1561	1561	0
73	20250220	181600	24812712	1561	1561	1561	1561	0
74	20250220	181500	24812712	1561	1561	1561	1561	0
75	20250220	181400	24812712	1561	1561	1561	1561	0
76	20250220	181300	24812712	1561	1561	1561	1561	0
77	20250220	181200	24812712	1561	1561	1561	1561	0
78	20250220	181100	24812712	1561	1561	1561	1561	0
79	20250220	181000	24812712	1561	1561	1561	1561	0
80	20250220	180900	24812712	1561	1561	1561	1561	0
81	20250220	180800	24812712	1561	1561	1561	1561	0
82	20250220	180700	24812712	1561	1561	1561	1561	0
83	20250220	180600	24812712	1561	1561	1561	1561	0
84	20250220	180500	24812712	1561	1561	1561	1561	0
85	20250220	180400	24812712	1561	1561	1561	1561	0
86	20250220	180300	24812712	1561	1561	1561	1561	0
87	20250220	180200	24812712	1561	1561	1561	1561	0
88	20250220	180100	24812712	1561	1561	1561	1561	0
89	20250220	180000	24812712	1561	1561	1561	1561	0
90	20250220	175900	24812712	1561	1561	1561	1561	0
91	20250220	175800	24812712	1561	1561	1561	1561	0
92	20250220	175700	24812712	1561	1561	1561	1561	161
93	20250220	175600	24812712	1561	1561	1561	1561	0
94	20250220	175500	24812712	1561	1561	1561	1561	0
95	20250220	175400	24812712	1561	1561	1561	1561	0
96	20250220	175300	24812712	1561	1561	1561	1561	0
97	20250220	175200	24812712	1561	1561	1561	1561	0
98	20250220	175100	24812712	1561	1561	1561	1561	0
99	20250220	175000	24812712	1561	1561	1561	1561	0
100	20250220	174900	24812712	1561	1561	1561	1561	0
101	20250220	174800	24812712	1561	1561	1561	1561	0
102	20250220	174700	24812712	1561	1561	1561	1561	0
103	20250220	174600	24812712	1561	1561	1561	1561	0
104	20250220	174500	24812712	1561	1561	1561	1561	0
105	20250220	174400	24812712	1561	1561	1561	1561	0
106	20250220	174300	24812712	1561	1561	1561	1561	0
107	20250220	174200	24812712	1561	1561	1561	1561	0
108	20250220	174100	24812712	1561	1561	1561	1561	0
109	20250220	174000	24812712	1561	1561	1561	1561	0
110	20250220	173900	24812712	1561	1561	1561	1561	0
111	20250220	173800	24812712	1561	1561	1561	1561	0
112	20250220	173700	24812712	1561	1561	1561	1561	0
113	20250220	173600	24812712	1561	1561	1561	1561	0
114	20250220	173500	24812712	1561	1561	1561	1561	0
115	20250220	173400	24812712	1561	1561	1561	1561	0
116	20250220	173300	24812712	1561	1561	1561	1561	0
117	20250220	173200	24812712	1561	1561	1561	1561	0
118	20250220	173100	24812712	1561	1561	1561	1561	0
119	20250220	173000	24812712	1561	1561	1561	1561	0
120	20250220	172900	24812712	1561	1561	1561	1561	0
121	20250220	172800	24812712	1561	1561	1561	1561	0
122	20250220	172700	24812712	1561	1561	1561	1561	161
123	20250220	172600	24812712	1561	1561	1561	1561	0
124	20250220	172500	24812712	1561	1561	1561	1561	0
125	20250220	172400	24812712	1561	1561	1561	1561	0
126	20250220	172300	24812712	1561	1561	1561	1561	0
127	20250220	172200	24812712	1561	1561	1561	1561	0
128	20250220	172100	24812712	1561	1561	1561	1561	0
129	20250220	172000	24812712	1561	1561	1561	1561	0
130	20250220	171900	24812712	1561	1561	1561	1561	0
131	20250220	171800	24812712	1561	1561	1561	1561	0
132	20250220	171700	24812712	1561	1561	1561	1561	0
133	20250220	171600	24812712	1561	1561	1561	1561	0
134	20250220	171500	24812712	1561	1561	1561	1561	0
135	20250220	171400	24812712	1561	1561	1561	1561	0
136	20250220	171300	24812712	1561	1561	1561	1561	0
137	20250220	171200	24812712	1561	1561	1561	1561	0
138	20250220	171100	24812712	1561	1561	1561	1561	0
139	20250220	171000	24812712	1561	1561	1561	1561	0
140	20250220	170900	24812712	1561	1561	1561	1561	0
141	20250220	170800	24812712	1561	1561	1561	1561	0
142	20250220	170700	24812712	1561	1561	1561	1561	0
143	20250220	170600	24812712	1561	1561	1561	1561	0
144	20250220	170500	24812712	1561	1561	1561	1561	0
145	20250220	170400	24812712	1561	1561	1561	1561	0
146	20250220	170300	24812712	1561	1561	1561	1561	0
147	20250220	170200	24812712	1561	1561	1561	1561	0
148	20250220	170100	24812712	1561	1561	1561	1561	0
149	20250220	170000	24812712	1561	1561	1561	1561	0
150	20250220	165900	24812712	1561	1561	1561	1561	0
151	20250220	165800	24812712	1561	1561	1561	1561	0
152	20250220	165700	24812712	1561	1561	1561	1561	161
153	20250220	165600	24812712	1561	1561	1561	1561	0
154	20250220	165500	24812712	1561	1561	1561	1561	0
155	20250220	165400	24812712	1561	1561	1561	1561	0
156	20250220	165300	24812712	1561	1561	1561	1561	0
157	20250220	165200	24812712	1561	1561	1561	1561	0
158	20250220	165100	24812712	1561	1561	1561	1561	0
159	20250220	165000	24812712	1561	1561	1561	1561	0
160	20250220	164900	24812712	1561	1561	1561	1561	0
161	20250220	164800	24812712	1561	1561	1561	1561	0
162	20250220	164700	24812712	1561	1561	1561	1561	0
163	20250220	164600	24812712	1561	1561	1561	1561	0
164	20250220	164500	24812712	1561	1561	1561	1561	0
165	20250220	164400	24812712	1561	1561	1561	1561	0
166	20250220	164300	24812712	1561	1561	1561	1561	0
167	20250220	164200	24812712	1561	1561	1561	1561	0
168	20250220	164100	24812712	1561	1561	1561	1561	0
169	20250220	164000	24812712	1561	1561	1561	1561	0
170	20250220	163900	24812712	1561	1561	1561	1561	0
171	20250220	163800	24812712	1561	1561	1561	1561	0
172	20250220	163700	24812712	1561	1561	1561	1561	0
173	20250220	163600	24812712	1561	1561	1561	1561	0
174	20250220	163500	24812712	1561	1561	1561	1561	0
175	20250220	163400	24812712	1561	1561	1561	1561	0
176	20250220	163300	24812712	1561	1561	1561	1561	0
177	20250220	163200	24812712	1561	1561	1561	1561	0
178	20250220	163100	24812712	1561	1561	1561	1561	0
179	20250220	163000	24812712	1561	1561	1561	1561	0
180	20250220	162900	24812712	1561	1561	1561	1561	0
181	20250220	162800	24812712	1561	1561	1561	1561	0
182	20250220	162700	24812712	1561	1561	1561	1561	161
183	20250220	162600	24812712	1561	1561	1561	1561	0
184	20250220	162500	24812712	1561	1561	1561	1561	0
185	20250220	162400	24812712	1561	1561	1561	1561	0
186	20250220	162300	24812712	1561	1561	1561	1561	0
187	20250220	162200	24812712	1561	1561	1561	1561	0
188	20250220	162100	24812712	1561	1561	1561	1561	0
189	20250220	162000	24812712	1561	1561	1561	1561	0
190	20250220	161900	24812712	1561	1561	1561	1561	0
191	20250220	161800	24812712	1561	1561	1561	1561	0
192	20250220	161700	24812712	1561	1561	1561	1561	0
193	20250220	161600	24812712	1561	1561	1561	1561	0
194	20250220	161500	24812712	1561	1561	1561	1561	0
195	20250220	161400	24812712	1561	1561	1561	1561	0
196	20250220	161300	24812712	1561	1561	1561	1561	0
197	20250220	161200	24812712	1561	1561	1561	1561	0
198	20250220	161100	24812712	1561	1561	1561	1561	0
199	20250220	161000	24812712	1561	1561	1561	1561	0
200	20250220	160900	24812712	1561	1561	1561	1561	0
201	20250220	160800	24812712	1561	1561	1561	1561	0
202	20250220	160700	24812712	1561	1561	1561	1561	0
203	20250220	160600	24812712	1561	1561	1561	1561	0
204	20250220	160500	24812712	1561	1561	1561	1561	0
205	20250220	160400	24812712	1561	1561	1561	1561	0
206	20250220	160300	24812712	1561	1561	1561	1561	0
207	20250220	160200	24812712	1561	1561	1561	1561	0
208	20250220	160100	24812712	1561	1561	1561	1561	0
209	20250220	160000	24812712	1561	1561	1561	1561	0
210	20250220	155900	24812712	1561	1561	1561	1561	0
211	20250220	155800	24812712	1561	1561	1561	1561	0
212	20250220	155700	24812712	1561	1561	1561	1561	161
213	20250220	155600	24812712	1561	1561	1561	1561	0
214	20250220	155500	24812712	1561	1561	1561	1561	0
215	20250220	155400	24812712	1561	1561	1561	1561	0
216	20250220	155300	24812712	1561	1561	1561	1561	0
217	20250220	155200	24812712	1561	1561	1561	1561	0
218	20250220	155100	24812712	1561	1561	1561	1561	0
219	20250220	155000	24812712	1561	1561	1561	1561	0
220	20250220	154900	24812712	1561	1561	1561	1561	0
221	20250220	154800	24812712	1561	1561	1561	1561	0
222	20250220	154700	24812712	1561	1561	1561	1561	0
223	20250220	154600	24812712	1561	1561	1561	1561	0
224	20250220	154500	24812712	1561	1561	1561	1561	0
225	20250220	154400	24812712	1561	1561	1561	1561	0
226	20250220	154300	24812712	1561	1561	1561	1561	0
227	20250220	154200	24812712	1561	1561	1561	1561	0
228	20250220	154100	24812712	1561	1561	1561	1561	0
229	20250220	154000	24812712	1561	1561	1561	1561	0
230	20250220	153900	24812712	1561	1561	1561	1561	0
231	20250220	153800	24812712	1561	1561	1561	1561	0
232	20250220	153700	24812712	1561	1561	1561	1561	0
233	20250220	153600	24812712	1561	1561	1561	1561	0
234	20250220	153500	24812712	1561	1561	1561	1561	0
235	20250220	153400	24812712	1561	1561	1561	1561	0
236	20250220	153300	24812712	1561	1561	1561	1561	0
237	20250220	153200	24812712	1561	1561	1561	1561	0
238	20250220	153100	24812712	1561	1561	1561	1561	0
239	20250220	153000	24812712	1561	1561	1561	1561	161
240	20250220	152900	24561391	1560	1560	1560	1560	0
241	20250220	152800	24561391	1560	1560	1560	1560	0
242	20250220	152700	24561391	1560	1560	1560	1560	0
243	20250220	152600	24561391	1560	1560	1560	1560	0
244	20250220	152500	24561391	1560	1560	1560	1560	0
245	20250220	152400	24561391	1560	1560	1560	1560	0
246	20250220	152300	24561391	1560	1560	1560	1560	0
247	20250220	152200	24561391	1560	1560	1560	1560	0
248	20250220	152100	24561391	1560	1560	1560	1560	0
249	20250220	152000	24561391	1560	1560	1560	1560	0
250	20250220	151900	24561391	1560	1560	1560	1560	0
251	20250220	151800	24561391	1560	1560	1560	1560	0
252	20250220	151700	24561391	1560	1560	1560	1560	0
253	20250220	151600	24561391	1560	1560	1560	1560	0
254	20250220	151500	24561391	1560	1560	1560	1560	0
255	20250220	151400	24561391	1560	1559	1560	1559	69
256	20250220	151300	24453819	1557	1557	1557	1557	0
257	20250220	151200	24453819	1557	1557	1557	1557	1
258	20250220	151100	24452262	1558	1558	1558	1558	80
259	20250220	151000	24327622	1560	1559	1560	1559	83
260	20250220	150900	24198213	1559	1559	1559	1559	0
261	20250220	150800	24198213	1559	1559	1559	1559	0
262	20250220	150700	24198213	1559	1559	1559	1559	0
263	20250220	150600	24198213	1559	1559	1559	1559	0
264	20250220	150500	24198213	1559	1559	1559	1559	0
265	20250220	150400	24198213	1559	1559	1559	1559	1
266	20250220	150300	24196654	1557	1557	1557	1557	0
267	20250220	150200	24196654	1557	1557	1557	1557	0
268	20250220	150100	24196654	1557	1557	1557	1557	0
269	20250220	150000	24196654	1557	1557	1557	1557	0
270	20250220	145900	24196654	1557	1557	1557	1557	0
271	20250220	145800	24196654	1557	1557	1557	1557	0
272	20250220	145700	24196654	1557	1558	1558	1557	2
273	20250220	145600	24193539	1557	1557	1557	1557	0
274	20250220	145500	24193539	1557	1557	1557	1557	0
275	20250220	145400	24193539	1557	1557	1557	1557	0
276	20250220	145300	24193539	1557	1559	1559	1557	2
277	20250220	145200	24190423	1557	1557	1557	1557	0
278	20250220	145100	24190423	1557	1557	1557	1557	0
279	20250220	145000	24190423	1557	1557	1557	1557	0
280	20250220	144900	24190423	1557	1557	1557	1557	0
281	20250220	144800	24190423	1557	1557	1557	1557	0
282	20250220	144700	24190423	1557	1557	1557	1557	0
283	20250220	144600	24190423	1557	1557	1557	1557	0
284	20250220	144500	24190423	1557	1557	1557	1557	0
285	20250220	144400	24190423	1557	1557	1557	1557	0
286	20250220	144300	24190423	1557	1557	1557	1557	0
287	20250220	144200	24190423	1557	1557	1557	1557	0
288	20250220	144100	24190423	1557	1557	1557	1557	0
289	20250220	144000	24190423	1557	1557	1557	1557	91
290	20250220	143900	24048736	1558	1558	1558	1558	2
291	20250220	143800	24045620	1558	1558	1558	1558	1
292	20250220	143700	24044062	1557	1557	1557	1557	0
293	20250220	143600	24044062	1557	1557	1557	1557	0
294	20250220	143500	24044062	1557	1557	1557	1557	0
295	20250220	143400	24044062	1557	1557	1557	1557	0
296	20250220	143300	24044062	1557	1557	1557	1557	0
297	20250220	143200	24044062	1557	1557	1557	1557	1000
298	20250220	143100	22487062	1557	1557	1557	1557	0
299	20250220	143000	22487062	1557	1558	1558	1557	28
300	20250220	142900	22443439	1558	1558	1558	1558	0
301	20250220	142800	22443439	1558	1558	1558	1558	600
302	20250220	142700	21508639	1560	1560	1560	1560	0
303	20250220	142600	21508639	1560	1560	1560	1560	0
304	20250220	142500	21508639	1560	1560	1560	1560	0
305	20250220	142400	21508639	1560	1560	1560	1560	1
306	20250220	142300	21507079	1558	1558	1558	1558	0
307	20250220	142200	21507079	1558	1558	1558	1558	0
308	20250220	142100	21507079	1558	1558	1558	1558	0
309	20250220	142000	21507079	1558	1558	1558	1558	0
310	20250220	141900	21507079	1558	1558	1558	1558	0
311	20250220	141800	21507079	1558	1558	1558	1558	0
312	20250220	141700	21507079	1558	1558	1558	1558	0
313	20250220	141600	21507079	1558	1558	1558	1558	0
314	20250220	141500	21507079	1558	1558	1558	1558	0
315	20250220	141400	21507079	1558	1558	1558	1558	0
316	20250220	141300	21507079	1558	1558	1558	1558	0
317	20250220	141200	21507079	1558	1558	1558	1558	0
318	20250220	141100	21507079	1558	1558	1558	1558	0
319	20250220	141000	21507079	1558	1558	1558	1558	0
320	20250220	140900	21507079	1558	1558	1558	1558	0
321	20250220	140800	21507079	1558	1559	1559	1558	3
322	20250220	140700	21502403	1560	1560	1560	1560	0
323	20250220	140600	21502403	1560	1560	1560	1560	0
324	20250220	140500	21502403	1560	1560	1560	1560	0
325	20250220	140400	21502403	1560	1560	1560	1560	0
326	20250220	140300	21502403	1560	1560	1560	1560	0
327	20250220	140200	21502403	1560	1560	1560	1560	0
328	20250220	140100	21502403	1560	1560	1560	1560	0
329	20250220	140000	21502403	1560	1560	1560	1560	0
330	20250220	135900	21502403	1560	1558	1560	1558	6911
331	20250220	135800	10727855	1557	1557	1557	1557	0
332	20250220	135700	10727855	1557	1557	1557	1557	0
333	20250220	135600	10727855	1557	1557	1557	1557	0
334	20250220	135500	10727855	1557	1557	1557	1557	0
335	20250220	135400	10727855	1557	1557	1557	1557	0
336	20250220	135300	10727855	1557	1557	1557	1557	0
337	20250220	135200	10727855	1557	1557	1557	1557	0
338	20250220	135100	10727855	1557	1557	1557	1557	0
339	20250220	135000	10727855	1557	1557	1557	1557	0
340	20250220	134900	10727855	1557	1557	1557	1557	0
341	20250220	134800	10727855	1557	1557	1557	1557	0
342	20250220	134700	10727855	1557	1557	1557	1557	0
343	20250220	134600	10727855	1557	1557	1557	1557	0
344	20250220	134500	10727855	1557	1557	1557	1557	0
345	20250220	134400	10727855	1557	1557	1557	1557	0
346	20250220	134300	10727855	1557	1557	1557	1557	0
347	20250220	134200	10727855	1557	1557	1557	1557	0
348	20250220	134100	10727855	1557	1557	1557	1557	0
349	20250220	134000	10727855	1557	1557	1557	1557	0
350	20250220	133900	10727855	1557	1557	1557	1557	0
351	20250220	133800	10727855	1557	1557	1557	1557	0
352	20250220	133700	10727855	1557	1557	1557	1557	0
353	20250220	133600	10727855	1557	1557	1557	1557	0
354	20250220	133500	10727855	1557	1557	1557	1557	0
355	20250220	133400	10727855	1557	1557	1557	1557	0
356	20250220	133300	10727855	1557	1557	1557	1557	0
357	20250220	133200	10727855	1557	1557	1557	1557	0
358	20250220	133100	10727855	1557	1557	1557	1557	0
359	20250220	133000	10727855	1557	1557	1557	1557	0
360	20250220	132900	10727855	1557	1557	1557	1557	0
361	20250220	132800	10727855	1557	1557	1557	1557	0
362	20250220	132700	10727855	1557	1557	1557	1557	357
363	20250220	132600	10172006	1557	1557	1557	1557	0
364	20250220	132500	10172006	1557	1558	1558	1557	473
365	20250220	132400	9435073	1559	1559	1559	1559	0
366	20250220	132300	9435073	1559	1559	1559	1559	0
367	20250220	132200	9435073	1559	1559	1559	1559	0
368	20250220	132100	9435073	1559	1559	1559	1559	0
369	20250220	132000	9435073	1559	1559	1559	1559	0
370	20250220	131900	9435073	1559	1559	1559	1559	0
371	20250220	131800	9435073	1559	1559	1559	1559	0
372	20250220	131700	9435073	1559	1559	1559	1559	0
373	20250220	131600	9435073	1559	1559	1559	1559	2
374	20250220	131500	9431955	1559	1559	1559	1559	0
375	20250220	131400	9431955	1559	1559	1559	1559	0
376	20250220	131300	9431955	1559	1559	1559	1559	0
377	20250220	131200	9431955	1559	1559	1559	1559	0
378	20250220	131100	9431955	1559	1559	1559	1559	0
379	20250220	131000	9431955	1559	1559	1559	1559	0
380	20250220	130900	9431955	1559	1559	1559	1559	0
381	20250220	130800	9431955	1559	1559	1559	1559	0
382	20250220	130700	9431955	1559	1559	1559	1559	0
383	20250220	130600	9431955	1559	1559	1559	1559	0
384	20250220	130500	9431955	1559	1559	1559	1559	0
385	20250220	130400	9431955	1559	1559	1559	1559	0
386	20250220	130300	9431955	1559	1559	1559	1559	0
387	20250220	130200	9431955	1559	1559	1559	1559	0
388	20250220	130100	9431955	1559	1559	1559	1559	1
389	20250220	130000	9430396	1558	1558	1558	1558	0
390	20250220	125900	9430396	1558	1558	1558	1558	0
391	20250220	125800	9430396	1558	1558	1558	1558	0
392	20250220	125700	9430396	1558	1558	1558	1558	0
393	20250220	125600	9430396	1558	1558	1558	1558	0
394	20250220	125500	9430396	1558	1558	1558	1558	0
395	20250220	125400	9430396	1558	1558	1558	1558	0
396	20250220	125300	9430396	1558	1558	1558	1558	0
397	20250220	125200	9430396	1558	1558	1558	1558	0
398	20250220	125100	9430396	1558	1558	1558	1558	0
399	20250220	125000	9430396	1558	1558	1558	1558	0
400	20250220	124900	9430396	1558	1558	1558	1558	0
401	20250220	124800	9430396	1558	1558	1558	1558	0
402	20250220	124700	9430396	1558	1558	1558	1558	0
403	20250220	124600	9430396	1558	1558	1558	1558	0
404	20250220	124500	9430396	1558	1558	1558	1558	0
405	20250220	124400	9430396	1558	1558	1558	1558	0
406	20250220	124300	9430396	1558	1558	1558	1558	0
407	20250220	124200	9430396	1558	1559	1559	1558	633
408	20250220	124100	8444138	1559	1559	1559	1559	0
409	20250220	124000	8444138	1559	1559	1559	1559	0
410	20250220	123900	8444138	1559	1559	1559	1559	0
411	20250220	123800	8444138	1559	1559	1559	1559	0
412	20250220	123700	8444138	1559	1559	1559	1559	0
413	20250220	123600	8444138	1559	1559	1559	1559	0
414	20250220	123500	8444138	1559	1559	1559	1559	0
415	20250220	123400	8444138	1559	1559	1559	1559	0
416	20250220	123300	8444138	1559	1559	1559	1559	0
417	20250220	123200	8444138	1559	1559	1559	1559	0
418	20250220	123100	8444138	1559	1559	1559	1559	0
419	20250220	123000	8444138	1559	1559	1559	1559	0
420	20250220	122900	8444138	1559	1559	1559	1559	0
421	20250220	122800	8444138	1559	1559	1559	1559	0
422	20250220	122700	8444138	1559	1559	1559	1559	0
423	20250220	122600	8444138	1559	1559	1559	1559	0
424	20250220	122500	8444138	1559	1559	1559	1559	0
425	20250220	122400	8444138	1559	1559	1559	1559	0
426	20250220	122300	8444138	1559	1559	1559	1559	0
427	20250220	122200	8444138	1559	1559	1559	1559	0
428	20250220	122100	8444138	1559	1559	1559	1559	0
429	20250220	122000	8444138	1559	1559	1559	1559	0
430	20250220	121900	8444138	1559	1559	1559	1559	0
431	20250220	121800	8444138	1559	1559	1559	1559	0
432	20250220	121700	8444138	1559	1559	1559	1559	0
433	20250220	121600	8444138	1559	1559	1559	1559	0
434	20250220	121500	8444138	1559	1559	1559	1559	0
435	20250220	121400	8444138	1559	1559	1559	1559	1
436	20250220	121300	8442579	1558	1558	1558	1558	0
437	20250220	121200	8442579	1558	1558	1558	1558	0
438	20250220	121100	8442579	1558	1558	1558	1558	0
439	20250220	121000	8442579	1558	1558	1558	1558	1028
440	20250220	120900	6840955	1558	1558	1558	1558	0
441	20250220	120800	6840955	1558	1558	1558	1558	0
442	20250220	120700	6840955	1558	1558	1558	1558	0
443	20250220	120600	6840955	1558	1558	1558	1558	56
444	20250220	120500	6753707	1558	1558	1558	1558	0
445	20250220	120400	6753707	1558	1558	1558	1558	0
446	20250220	120300	6753707	1558	1558	1558	1558	0
447	20250220	120200	6753707	1558	1558	1558	1558	0
448	20250220	120100	6753707	1558	1558	1558	1558	0
449	20250220	120000	6753707	1558	1558	1558	1558	0
450	20250220	115900	6753707	1558	1558	1558	1558	0
451	20250220	115800	6753707	1558	1558	1558	1558	0
452	20250220	115700	6753707	1558	1558	1558	1558	0
453	20250220	115600	6753707	1558	1558	1558	1558	0
454	20250220	115500	6753707	1558	1558	1558	1558	0
455	20250220	115400	6753707	1558	1558	1558	1558	0
456	20250220	115300	6753707	1558	1558	1558	1558	0
457	20250220	115200	6753707	1558	1558	1558	1558	0
458	20250220	115100	6753707	1558	1558	1558	1558	0
459	20250220	115000	6753707	1558	1560	1560	1558	2
460	20250220	114900	6750589	1559	1559	1559	1559	0
461	20250220	114800	6750589	1559	1559	1559	1559	13
462	20250220	114700	6730322	1558	1558	1558	1558	0
463	20250220	114600	6730322	1558	1558	1558	1558	0
464	20250220	114500	6730322	1558	1558	1558	1558	0
465	20250220	114400	6730322	1558	1558	1558	1558	0
466	20250220	114300	6730322	1558	1558	1558	1558	0
467	20250220	114200	6730322	1558	1558	1558	1558	0
468	20250220	114100	6730322	1558	1558	1558	1558	0
469	20250220	114000	6730322	1558	1558	1558	1558	0
470	20250220	113900	6730322	1558	1558	1558	1558	0
471	20250220	113800	6730322	1558	1558	1558	1558	0
472	20250220	113700	6730322	1558	1558	1558	1558	0
473	20250220	113600	6730322	1558	1558	1558	1558	0
474	20250220	113500	6730322	1558	1558	1558	1558	0
475	20250220	113400	6730322	1558	1558	1558	1558	0
476	20250220	113300	6730322	1558	1558	1558	1558	0
477	20250220	113200	6730322	1558	1558	1558	1558	0
478	20250220	113100	6730322	1558	1558	1558	1558	0
479	20250220	113000	6730322	1558	1558	1558	1558	1
480	20250220	112900	6728764	1559	1559	1559	1559	0
481	20250220	112800	6728764	1559	1559	1559	1559	0
482	20250220	112700	6728764	1559	1559	1559	1559	60
483	20250220	112600	6635224	1559	1559	1559	1559	0
484	20250220	112500	6635224	1559	1559	1559	1559	148
485	20250220	112400	6404492	1559	1559	1559	1559	0
486	20250220	112300	6404492	1559	1559	1559	1559	0
487	20250220	112200	6404492	1559	1559	1559	1559	0
488	20250220	112100	6404492	1559	1559	1559	1559	0
489	20250220	112000	6404492	1559	1559	1559	1559	0
490	20250220	111900	6404492	1559	1559	1559	1559	0
491	20250220	111800	6404492	1559	1559	1559	1559	0
492	20250220	111700	6404492	1559	1559	1559	1559	0
493	20250220	111600	6404492	1559	1559	1559	1559	0
494	20250220	111500	6404492	1559	1559	1559	1559	0
495	20250220	111400	6404492	1559	1559	1559	1559	622
496	20250220	111300	5434794	1559	1559	1559	1559	0
497	20250220	111200	5434794	1559	1559	1559	1559	1
498	20250220	111100	5433235	1560	1560	1560	1560	0
499	20250220	111000	5433235	1560	1560	1560	1560	0
500	20250220	110900	5433235	1560	1560	1560	1560	0
501	20250220	110800	5433235	1560	1560	1560	1560	115
502	20250220	110700	5253835	1559	1559	1559	1559	0
503	20250220	110600	5253835	1559	1559	1559	1559	0
504	20250220	110500	5253835	1559	1559	1559	1559	0
505	20250220	110400	5253835	1559	1559	1559	1559	0
506	20250220	110300	5253835	1559	1559	1559	1559	0
507	20250220	110200	5253835	1559	1559	1559	1559	0
508	20250220	110100	5253835	1559	1559	1559	1559	0
509	20250220	110000	5253835	1559	1559	1559	1559	0
510	20250220	105900	5253835	1559	1559	1559	1559	15
511	20250220	105800	5230450	1559	1559	1559	1559	0
512	20250220	105700	5230450	1559	1559	1559	1559	0
513	20250220	105600	5230450	1559	1559	1559	1559	0
514	20250220	105500	5230450	1559	1559	1559	1559	0
515	20250220	105400	5230450	1559	1559	1559	1559	0
516	20250220	105300	5230450	1559	1559	1559	1559	0
517	20250220	105200	5230450	1559	1559	1559	1559	0
518	20250220	105100	5230450	1559	1559	1559	1559	0
519	20250220	105000	5230450	1559	1559	1559	1559	0
520	20250220	104900	5230450	1559	1559	1559	1559	0
521	20250220	104800	5230450	1559	1559	1559	1559	0
522	20250220	104700	5230450	1559	1559	1559	1559	0
523	20250220	104600	5230450	1559	1559	1559	1559	0
524	20250220	104500	5230450	1559	1559	1559	1559	0
525	20250220	104400	5230450	1559	1559	1559	1559	0
526	20250220	104300	5230450	1559	1559	1559	1559	0
527	20250220	104200	5230450	1559	1559	1559	1559	1
528	20250220	104100	5228891	1560	1560	1560	1560	260
529	20250220	104000	4823291	1560	1560	1560	1560	0
530	20250220	103900	4823291	1560	1560	1560	1560	0
531	20250220	103800	4823291	1560	1560	1560	1560	0
532	20250220	103700	4823291	1560	1560	1560	1560	0
533	20250220	103600	4823291	1560	1560	1560	1560	0
534	20250220	103500	4823291	1560	1560	1560	1560	0
535	20250220	103400	4823291	1560	1560	1560	1560	0
536	20250220	103300	4823291	1560	1560	1560	1560	1
537	20250220	103200	4821731	1561	1561	1561	1561	0
538	20250220	103100	4821731	1561	1561	1561	1561	0
539	20250220	103000	4821731	1561	1561	1561	1561	0
540	20250220	102900	4821731	1561	1561	1561	1561	1
541	20250220	102800	4820170	1560	1560	1560	1560	0
542	20250220	102700	4820170	1560	1560	1560	1560	0
543	20250220	102600	4820170	1560	1560	1560	1560	0
544	20250220	102500	4820170	1560	1560	1560	1560	0
545	20250220	102400	4820170	1560	1560	1560	1560	0
546	20250220	102300	4820170	1560	1560	1560	1560	0
547	20250220	102200	4820170	1560	1560	1560	1560	0
548	20250220	102100	4820170	1560	1560	1560	1560	0
549	20250220	102000	4820170	1560	1560	1560	1560	740
550	20250220	101900	3665770	1559	1559	1559	1559	0
551	20250220	101800	3665770	1559	1559	1559	1559	0
552	20250220	101700	3665770	1559	1559	1559	1559	210
553	20250220	101600	3338380	1560	1560	1560	1560	0
554	20250220	101500	3338380	1560	1560	1560	1560	993
555	20250220	101400	1789300	1560	1560	1560	1560	0
556	20250220	101300	1789300	1560	1560	1560	1560	0
557	20250220	101200	1789300	1560	1560	1560	1560	0
558	20250220	101100	1789300	1560	1560	1560	1560	0
559	20250220	101000	1789300	1560	1560	1560	1560	205
560	20250220	100900	1469500	1559	1559	1559	1559	0
561	20250220	100800	1469500	1559	1559	1559	1559	0
562	20250220	100700	1469500	1559	1559	1559	1559	3
563	20250220	100600	1464823	1558	1558	1558	1558	0
564	20250220	100500	1464823	1558	1558	1558	1558	0
565	20250220	100400	1464823	1558	1558	1558	1558	0
566	20250220	100300	1464823	1558	1558	1558	1558	0
567	20250220	100200	1464823	1558	1558	1558	1558	0
568	20250220	100100	1464823	1558	1558	1558	1558	0
569	20250220	100000	1464823	1558	1558	1558	1558	0
570	20250220	095900	1464823	1558	1558	1558	1558	1
571	20250220	095800	1463265	1560	1560	1560	1560	1
572	20250220	095700	1461705	1559	1559	1559	1559	1
573	20250220	095600	1460146	1559	1559	1559	1559	0
574	20250220	095500	1460146	1559	1559	1559	1559	0
575	20250220	095400	1460146	1559	1559	1559	1559	1
576	20250220	095300	1458587	1558	1558	1558	1558	1
577	20250220	095200	1457029	1560	1560	1560	1560	53
578	20250220	095100	1374349	1560	1560	1560	1560	7
579	20250220	095000	1363429	1558	1558	1558	1558	0
580	20250220	094900	1363429	1558	1558	1558	1558	1
581	20250220	094800	1361871	1559	1559	1559	1559	0
582	20250220	094700	1361871	1559	1559	1559	1559	68
583	20250220	094600	1255859	1558	1558	1558	1558	0
584	20250220	094500	1255859	1558	1558	1558	1558	4
585	20250220	094400	1249627	1558	1559	1559	1558	10
586	20250220	094300	1234046	1558	1559	1559	1558	2
587	20250220	094200	1230929	1558	1558	1558	1558	0
588	20250220	094100	1230929	1558	1558	1558	1558	1
589	20250220	094000	1229371	1559	1559	1559	1559	1
590	20250220	093900	1227812	1558	1558	1558	1558	0
591	20250220	093800	1227812	1558	1558	1558	1558	1
592	20250220	093700	1226254	1560	1560	1560	1560	1
593	20250220	093600	1224694	1558	1558	1558	1558	0
594	20250220	093500	1224694	1558	1558	1558	1558	1
595	20250220	093400	1223136	1558	1558	1558	1558	0
596	20250220	093300	1223136	1558	1558	1558	1558	0
597	20250220	093200	1223136	1558	1558	1558	1558	1
598	20250220	093100	1221578	1560	1560	1560	1560	47
599	20250220	093000	1148258	1558	1560	1560	1558	7
600	20250220	092900	1137340	1558	1558	1558	1558	0
601	20250220	092800	1137340	1558	1558	1558	1558	74
602	20250220	092700	1022048	1558	1558	1558	1558	0
603	20250220	092600	1022048	1558	1558	1558	1558	0
604	20250220	092500	1022048	1558	1558	1558	1558	0
605	20250220	092400	1022048	1558	1558	1558	1558	0
606	20250220	092300	1022048	1558	1558	1558	1558	0
607	20250220	092200	1022048	1558	1558	1558	1558	500
608	20250220	092100	243048	1558	1558	1558	1558	0
609	20250220	092000	243048	1558	1558	1558	1558	0
610	20250220	091900	243048	1558	1558	1558	1558	0
611	20250220	091800	243048	1558	1558	1558	1558	0
612	20250220	091700	243048	1558	1558	1558	1558	0
613	20250220	091600	243048	1558	1558	1558	1558	0
614	20250220	091500	243048	1558	1558	1558	1558	0
615	20250220	091400	243048	1558	1558	1558	1558	0
616	20250220	091300	243048	1558	1558	1558	1558	0
617	20250220	091200	243048	1558	1558	1558	1558	0
618	20250220	091100	243048	1558	1558	1558	1558	0
619	20250220	091000	243048	1558	1558	1558	1558	0
620	20250220	090900	243048	1558	1558	1558	1558	0
621	20250220	090800	243048	1558	1558	1558	1558	0
622	20250220	090700	243048	1558	1558	1558	1558	0
623	20250220	090600	243048	1558	1558	1558	1558	0
624	20250220	090500	243048	1558	1558	1558	1558	0
625	20250220	090400	243048	1558	1558	1558	1558	0
626	20250220	090300	243048	1558	1558	1558	1558	0
627	20250220	090200	243048	1558	1558	1558	1558	0
628	20250220	090100	243048	1558	1558	1558	1558	0
629	20250220	090000	243048	1558	1558	1558	1558	156