KissMeData/067000/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	194900	296832588	1660	1660	1660	1660	4521
3	20250221	194800	296832588	1660	1660	1660	1660	0
4	20250221	194700	296832588	1660	1660	1660	1660	0
5	20250221	194600	296832588	1660	1660	1660	1660	0
6	20250221	194500	296832588	1660	1660	1660	1660	0
7	20250221	194400	296832588	1660	1660	1660	1660	0
8	20250221	194300	296832588	1660	1660	1660	1660	0
9	20250221	194200	296832588	1660	1660	1660	1660	0
10	20250221	194100	296832588	1660	1660	1660	1660	0
11	20250221	194000	296832588	1660	1660	1660	1660	0
12	20250221	193900	296832588	1660	1660	1660	1660	0
13	20250221	193800	296832588	1660	1660	1660	1660	0
14	20250221	193700	296832588	1660	1660	1660	1660	0
15	20250221	193600	296832588	1660	1660	1660	1660	0
16	20250221	193500	296832588	1660	1660	1660	1660	0
17	20250221	193400	296832588	1660	1660	1660	1660	0
18	20250221	193300	296832588	1660	1660	1660	1660	0
19	20250221	193200	296832588	1660	1660	1660	1660	0
20	20250221	193100	296832588	1660	1660	1660	1660	0
21	20250221	193000	296832588	1660	1660	1660	1660	0
22	20250221	192900	296832588	1660	1660	1660	1660	0
23	20250221	192800	296832588	1660	1660	1660	1660	0
24	20250221	192700	296832588	1660	1660	1660	1660	0
25	20250221	192600	296832588	1660	1660	1660	1660	0
26	20250221	192500	296832588	1660	1660	1660	1660	0
27	20250221	192400	296832588	1660	1660	1660	1660	0
28	20250221	192300	296832588	1660	1660	1660	1660	0
29	20250221	192200	296832588	1660	1660	1660	1660	0
30	20250221	192100	296832588	1660	1660	1660	1660	0
31	20250221	192000	296832588	1660	1660	1660	1660	0
32	20250221	191900	296832588	1660	1660	1660	1660	4521
33	20250221	191800	296832588	1660	1660	1660	1660	0
34	20250221	191700	296832588	1660	1660	1660	1660	0
35	20250221	191600	296832588	1660	1660	1660	1660	0
36	20250221	191500	296832588	1660	1660	1660	1660	0
37	20250221	191400	296832588	1660	1660	1660	1660	0
38	20250221	191300	296832588	1660	1660	1660	1660	0
39	20250221	191200	296832588	1660	1660	1660	1660	0
40	20250221	191100	296832588	1660	1660	1660	1660	0
41	20250221	191000	296832588	1660	1660	1660	1660	0
42	20250221	190900	296832588	1660	1660	1660	1660	0
43	20250221	190800	296832588	1660	1660	1660	1660	0
44	20250221	190700	296832588	1660	1660	1660	1660	0
45	20250221	190600	296832588	1660	1660	1660	1660	0
46	20250221	190500	296832588	1660	1660	1660	1660	0
47	20250221	190400	296832588	1660	1660	1660	1660	0
48	20250221	190300	296832588	1660	1660	1660	1660	0
49	20250221	190200	296832588	1660	1660	1660	1660	0
50	20250221	190100	296832588	1660	1660	1660	1660	0
51	20250221	190000	296832588	1660	1660	1660	1660	0
52	20250221	185900	296832588	1660	1660	1660	1660	0
53	20250221	185800	296832588	1660	1660	1660	1660	0
54	20250221	185700	296832588	1660	1660	1660	1660	0
55	20250221	185600	296832588	1660	1660	1660	1660	0
56	20250221	185500	296832588	1660	1660	1660	1660	0
57	20250221	185400	296832588	1660	1660	1660	1660	0
58	20250221	185300	296832588	1660	1660	1660	1660	0
59	20250221	185200	296832588	1660	1660	1660	1660	0
60	20250221	185100	296832588	1660	1660	1660	1660	0
61	20250221	185000	296832588	1660	1660	1660	1660	0
62	20250221	184900	296832588	1660	1660	1660	1660	4521
63	20250221	184800	296832588	1660	1660	1660	1660	0
64	20250221	184700	296832588	1660	1660	1660	1660	0
65	20250221	184600	296832588	1660	1660	1660	1660	0
66	20250221	184500	296832588	1660	1660	1660	1660	0
67	20250221	184400	296832588	1660	1660	1660	1660	0
68	20250221	184300	296832588	1660	1660	1660	1660	0
69	20250221	184200	296832588	1660	1660	1660	1660	0
70	20250221	184100	296832588	1660	1660	1660	1660	0
71	20250221	184000	296832588	1660	1660	1660	1660	0
72	20250221	183900	296832588	1660	1660	1660	1660	0
73	20250221	183800	296832588	1660	1660	1660	1660	0
74	20250221	183700	296832588	1660	1660	1660	1660	0
75	20250221	183600	296832588	1660	1660	1660	1660	0
76	20250221	183500	296832588	1660	1660	1660	1660	0
77	20250221	183400	296832588	1660	1660	1660	1660	0
78	20250221	183300	296832588	1660	1660	1660	1660	0
79	20250221	183200	296832588	1660	1660	1660	1660	0
80	20250221	183100	296832588	1660	1660	1660	1660	0
81	20250221	183000	296832588	1660	1660	1660	1660	0
82	20250221	182900	296832588	1660	1660	1660	1660	0
83	20250221	182800	296832588	1660	1660	1660	1660	0
84	20250221	182700	296832588	1660	1660	1660	1660	0
85	20250221	182600	296832588	1660	1660	1660	1660	0
86	20250221	182500	296832588	1660	1660	1660	1660	0
87	20250221	182400	296832588	1660	1660	1660	1660	0
88	20250221	182300	296832588	1660	1660	1660	1660	0
89	20250221	182200	296832588	1660	1660	1660	1660	0
90	20250221	182100	296832588	1660	1660	1660	1660	0
91	20250221	182000	296832588	1660	1660	1660	1660	0
92	20250221	181900	296832588	1660	1660	1660	1660	4521
93	20250221	181800	296832588	1660	1660	1660	1660	0
94	20250221	181700	296832588	1660	1660	1660	1660	0
95	20250221	181600	296832588	1660	1660	1660	1660	0
96	20250221	181500	296832588	1660	1660	1660	1660	0
97	20250221	181400	296832588	1660	1660	1660	1660	0
98	20250221	181300	296832588	1660	1660	1660	1660	0
99	20250221	181200	296832588	1660	1660	1660	1660	0
100	20250221	181100	296832588	1660	1660	1660	1660	0
101	20250221	181000	296832588	1660	1660	1660	1660	0
102	20250221	180900	296832588	1660	1660	1660	1660	0
103	20250221	180800	296832588	1660	1660	1660	1660	0
104	20250221	180700	296832588	1660	1660	1660	1660	0
105	20250221	180600	296832588	1660	1660	1660	1660	0
106	20250221	180500	296832588	1660	1660	1660	1660	0
107	20250221	180400	296832588	1660	1660	1660	1660	0
108	20250221	180300	296832588	1660	1660	1660	1660	0
109	20250221	180200	296832588	1660	1660	1660	1660	0
110	20250221	180100	296832588	1660	1660	1660	1660	0
111	20250221	180000	296832588	1660	1660	1660	1660	0
112	20250221	175900	296832588	1660	1660	1660	1660	0
113	20250221	175800	296832588	1660	1660	1660	1660	0
114	20250221	175700	296832588	1660	1660	1660	1660	0
115	20250221	175600	296832588	1660	1660	1660	1660	0
116	20250221	175500	296832588	1660	1660	1660	1660	0
117	20250221	175400	296832588	1660	1660	1660	1660	0
118	20250221	175300	296832588	1660	1660	1660	1660	0
119	20250221	175200	296832588	1660	1660	1660	1660	0
120	20250221	175100	296832588	1660	1660	1660	1660	0
121	20250221	175000	296832588	1660	1660	1660	1660	0
122	20250221	174900	296832588	1660	1660	1660	1660	4521
123	20250221	174800	296832588	1660	1660	1660	1660	0
124	20250221	174700	296832588	1660	1660	1660	1660	0
125	20250221	174600	296832588	1660	1660	1660	1660	0
126	20250221	174500	296832588	1660	1660	1660	1660	0
127	20250221	174400	296832588	1660	1660	1660	1660	0
128	20250221	174300	296832588	1660	1660	1660	1660	0
129	20250221	174200	296832588	1660	1660	1660	1660	0
130	20250221	174100	296832588	1660	1660	1660	1660	0
131	20250221	174000	296832588	1660	1660	1660	1660	0
132	20250221	173900	296832588	1660	1660	1660	1660	0
133	20250221	173800	296832588	1660	1660	1660	1660	0
134	20250221	173700	296832588	1660	1660	1660	1660	0
135	20250221	173600	296832588	1660	1660	1660	1660	0
136	20250221	173500	296832588	1660	1660	1660	1660	0
137	20250221	173400	296832588	1660	1660	1660	1660	0
138	20250221	173300	296832588	1660	1660	1660	1660	0
139	20250221	173200	296832588	1660	1660	1660	1660	0
140	20250221	173100	296832588	1660	1660	1660	1660	0
141	20250221	173000	296832588	1660	1660	1660	1660	0
142	20250221	172900	296832588	1660	1660	1660	1660	0
143	20250221	172800	296832588	1660	1660	1660	1660	0
144	20250221	172700	296832588	1660	1660	1660	1660	0
145	20250221	172600	296832588	1660	1660	1660	1660	0
146	20250221	172500	296832588	1660	1660	1660	1660	0
147	20250221	172400	296832588	1660	1660	1660	1660	0
148	20250221	172300	296832588	1660	1660	1660	1660	0
149	20250221	172200	296832588	1660	1660	1660	1660	0
150	20250221	172100	296832588	1660	1660	1660	1660	0
151	20250221	172000	296832588	1660	1660	1660	1660	0
152	20250221	171900	296832588	1660	1660	1660	1660	4521
153	20250221	171800	296832588	1660	1660	1660	1660	0
154	20250221	171700	296832588	1660	1660	1660	1660	0
155	20250221	171600	296832588	1660	1660	1660	1660	0
156	20250221	171500	296832588	1660	1660	1660	1660	0
157	20250221	171400	296832588	1660	1660	1660	1660	0
158	20250221	171300	296832588	1660	1660	1660	1660	0
159	20250221	171200	296832588	1660	1660	1660	1660	0
160	20250221	171100	296832588	1660	1660	1660	1660	0
161	20250221	171000	296832588	1660	1660	1660	1660	0
162	20250221	170900	296832588	1660	1660	1660	1660	0
163	20250221	170800	296832588	1660	1660	1660	1660	0
164	20250221	170700	296832588	1660	1660	1660	1660	0
165	20250221	170600	296832588	1660	1660	1660	1660	0
166	20250221	170500	296832588	1660	1660	1660	1660	0
167	20250221	170400	296832588	1660	1660	1660	1660	0
168	20250221	170300	296832588	1660	1660	1660	1660	0
169	20250221	170200	296832588	1660	1660	1660	1660	0
170	20250221	170100	296832588	1660	1660	1660	1660	0
171	20250221	170000	296832588	1660	1660	1660	1660	0
172	20250221	165900	296832588	1660	1660	1660	1660	0
173	20250221	165800	296832588	1660	1660	1660	1660	0
174	20250221	165700	296832588	1660	1660	1660	1660	0
175	20250221	165600	296832588	1660	1660	1660	1660	0
176	20250221	165500	296832588	1660	1660	1660	1660	0
177	20250221	165400	296832588	1660	1660	1660	1660	0
178	20250221	165300	296832588	1660	1660	1660	1660	0
179	20250221	165200	296832588	1660	1660	1660	1660	0
180	20250221	165100	296832588	1660	1660	1660	1660	0
181	20250221	165000	296832588	1660	1660	1660	1660	0
182	20250221	164900	296832588	1660	1660	1660	1660	4521
183	20250221	164800	296832588	1660	1660	1660	1660	0
184	20250221	164700	296832588	1660	1660	1660	1660	0
185	20250221	164600	296832588	1660	1660	1660	1660	0
186	20250221	164500	296832588	1660	1660	1660	1660	0
187	20250221	164400	296832588	1660	1660	1660	1660	0
188	20250221	164300	296832588	1660	1660	1660	1660	0
189	20250221	164200	296832588	1660	1660	1660	1660	0
190	20250221	164100	296832588	1660	1660	1660	1660	0
191	20250221	164000	296832588	1660	1660	1660	1660	0
192	20250221	163900	296832588	1660	1660	1660	1660	0
193	20250221	163800	296832588	1660	1660	1660	1660	0
194	20250221	163700	296832588	1660	1660	1660	1660	0
195	20250221	163600	296832588	1660	1660	1660	1660	0
196	20250221	163500	296832588	1660	1660	1660	1660	0
197	20250221	163400	296832588	1660	1660	1660	1660	0
198	20250221	163300	296832588	1660	1660	1660	1660	0
199	20250221	163200	296832588	1660	1660	1660	1660	0
200	20250221	163100	296832588	1660	1660	1660	1660	0
201	20250221	163000	296832588	1660	1660	1660	1660	0
202	20250221	162900	296832588	1660	1660	1660	1660	0
203	20250221	162800	296832588	1660	1660	1660	1660	0
204	20250221	162700	296832588	1660	1660	1660	1660	0
205	20250221	162600	296832588	1660	1660	1660	1660	0
206	20250221	162500	296832588	1660	1660	1660	1660	0
207	20250221	162400	296832588	1660	1660	1660	1660	0
208	20250221	162300	296832588	1660	1660	1660	1660	0
209	20250221	162200	296832588	1660	1660	1660	1660	0
210	20250221	162100	296832588	1660	1660	1660	1660	0
211	20250221	162000	296832588	1660	1660	1660	1660	0
212	20250221	161900	296832588	1660	1660	1660	1660	4521
213	20250221	161800	296832588	1660	1660	1660	1660	0
214	20250221	161700	296832588	1660	1660	1660	1660	0
215	20250221	161600	296832588	1660	1660	1660	1660	0
216	20250221	161500	296832588	1660	1660	1660	1660	0
217	20250221	161400	296832588	1660	1660	1660	1660	0
218	20250221	161300	296832588	1660	1660	1660	1660	0
219	20250221	161200	296832588	1660	1660	1660	1660	0
220	20250221	161100	296832588	1660	1660	1660	1660	0
221	20250221	161000	296832588	1660	1660	1660	1660	0
222	20250221	160900	296832588	1660	1660	1660	1660	0
223	20250221	160800	296832588	1660	1660	1660	1660	0
224	20250221	160700	296832588	1660	1660	1660	1660	0
225	20250221	160600	296832588	1660	1660	1660	1660	0
226	20250221	160500	296832588	1660	1660	1660	1660	0
227	20250221	160400	296832588	1660	1660	1660	1660	0
228	20250221	160300	296832588	1660	1660	1660	1660	0
229	20250221	160200	296832588	1660	1660	1660	1660	0
230	20250221	160100	296832588	1660	1660	1660	1660	0
231	20250221	160000	296832588	1660	1660	1660	1660	0
232	20250221	155900	296832588	1660	1660	1660	1660	0
233	20250221	155800	296832588	1660	1660	1660	1660	0
234	20250221	155700	296832588	1660	1660	1660	1660	0
235	20250221	155600	296832588	1660	1660	1660	1660	0
236	20250221	155500	296832588	1660	1660	1660	1660	0
237	20250221	155400	296832588	1660	1660	1660	1660	0
238	20250221	155300	296832588	1660	1660	1660	1660	0
239	20250221	155200	296832588	1660	1660	1660	1660	0
240	20250221	155100	296832588	1660	1660	1660	1660	0
241	20250221	155000	296832588	1660	1660	1660	1660	0
242	20250221	154900	296832588	1660	1660	1660	1660	4521
243	20250221	154800	296832588	1660	1660	1660	1660	0
244	20250221	154700	296832588	1660	1660	1660	1660	0
245	20250221	154600	296832588	1660	1660	1660	1660	0
246	20250221	154500	296832588	1660	1660	1660	1660	0
247	20250221	154400	296832588	1660	1660	1660	1660	0
248	20250221	154300	296832588	1660	1660	1660	1660	0
249	20250221	154200	296832588	1660	1660	1660	1660	0
250	20250221	154100	296832588	1660	1660	1660	1660	0
251	20250221	154000	296832588	1660	1660	1660	1660	0
252	20250221	153900	296832588	1660	1660	1660	1660	0
253	20250221	153800	296832588	1660	1660	1660	1660	0
254	20250221	153700	296832588	1660	1660	1660	1660	0
255	20250221	153600	296832588	1660	1660	1660	1660	0
256	20250221	153500	296832588	1660	1660	1660	1660	0
257	20250221	153400	296832588	1660	1660	1660	1660	0
258	20250221	153300	296832588	1660	1660	1660	1660	0
259	20250221	153200	296832588	1660	1660	1660	1660	0
260	20250221	153100	296832588	1660	1660	1660	1660	0
261	20250221	153000	296832588	1660	1660	1660	1660	4521
262	20250221	152900	289327728	1659	1659	1659	1659	0
263	20250221	152800	289327728	1659	1659	1659	1659	0
264	20250221	152700	289327728	1659	1659	1659	1659	0
265	20250221	152600	289327728	1659	1659	1659	1659	0
266	20250221	152500	289327728	1659	1659	1659	1659	0
267	20250221	152400	289327728	1659	1659	1659	1659	0
268	20250221	152300	289327728	1659	1659	1659	1659	0
269	20250221	152200	289327728	1659	1659	1659	1659	0
270	20250221	152100	289327728	1659	1659	1659	1659	0
271	20250221	152000	289327728	1659	1659	1659	1659	0
272	20250221	151900	289327728	1659	1659	1659	1659	80
273	20250221	151800	289195008	1659	1659	1659	1659	210
274	20250221	151700	288846618	1654	1654	1654	1654	0
275	20250221	151600	288846618	1654	1654	1654	1654	0
276	20250221	151500	288846618	1654	1659	1659	1654	494
277	20250221	151400	288028586	1657	1657	1657	1657	0
278	20250221	151300	288028586	1657	1657	1657	1657	0
279	20250221	151200	288028586	1657	1659	1659	1657	390
280	20250221	151100	287381944	1659	1659	1659	1659	0
281	20250221	151000	287381944	1659	1659	1659	1659	190
282	20250221	150900	287066734	1659	1659	1659	1659	0
283	20250221	150800	287066734	1659	1659	1659	1659	0
284	20250221	150700	287066734	1659	1659	1659	1659	100
285	20250221	150600	286900834	1660	1660	1660	1660	0
286	20250221	150500	286900834	1660	1660	1660	1660	0
287	20250221	150400	286900834	1660	1660	1660	1660	0
288	20250221	150300	286900834	1660	1659	1660	1659	126
289	20250221	150200	286691767	1659	1659	1659	1659	0
290	20250221	150100	286691767	1659	1659	1659	1659	50
291	20250221	150000	286608817	1657	1657	1657	1657	125
292	20250221	145900	286401692	1658	1658	1658	1658	20
293	20250221	145800	286368532	1659	1659	1659	1659	0
294	20250221	145700	286368532	1659	1659	1659	1659	0
295	20250221	145600	286368532	1659	1659	1659	1659	11
296	20250221	145500	286350283	1659	1659	1659	1659	30
297	20250221	145400	286300513	1659	1659	1659	1659	0
298	20250221	145300	286300513	1659	1659	1659	1659	0
299	20250221	145200	286300513	1659	1659	1659	1659	600
300	20250221	145100	285305113	1659	1656	1659	1656	11
301	20250221	145000	285286894	1656	1655	1656	1655	470
302	20250221	144900	284508608	1655	1655	1655	1655	66
303	20250221	144800	284399378	1655	1655	1655	1655	0
304	20250221	144700	284399378	1655	1655	1655	1655	0
305	20250221	144600	284399378	1655	1655	1655	1655	0
306	20250221	144500	284399378	1655	1655	1655	1655	25
307	20250221	144400	284358003	1656	1656	1656	1656	0
308	20250221	144300	284358003	1656	1656	1656	1656	0
309	20250221	144200	284358003	1656	1656	1656	1656	0
310	20250221	144100	284358003	1656	1656	1656	1656	7
311	20250221	144000	284346411	1656	1656	1656	1656	0
312	20250221	143900	284346411	1656	1656	1656	1656	0
313	20250221	143800	284346411	1656	1655	1656	1655	1459
314	20250221	143700	281930317	1655	1655	1655	1655	0
315	20250221	143600	281930317	1655	1655	1655	1655	0
316	20250221	143500	281930317	1655	1655	1655	1655	72
317	20250221	143400	281811157	1656	1656	1656	1656	1
318	20250221	143300	281809501	1654	1654	1654	1654	0
319	20250221	143200	281809501	1654	1654	1654	1654	0
320	20250221	143100	281809501	1654	1654	1654	1654	0
321	20250221	143000	281809501	1654	1654	1654	1654	0
322	20250221	142900	281809501	1654	1654	1654	1654	0
323	20250221	142800	281809501	1654	1654	1654	1654	0
324	20250221	142700	281809501	1654	1654	1654	1654	0
325	20250221	142600	281809501	1654	1654	1654	1654	0
326	20250221	142500	281809501	1654	1654	1654	1654	0
327	20250221	142400	281809501	1654	1654	1654	1654	102
328	20250221	142300	281640793	1658	1658	1658	1658	60
329	20250221	142200	281541313	1658	1658	1658	1658	76
330	20250221	142100	281415305	1653	1653	1653	1653	9
331	20250221	142000	281400428	1658	1656	1658	1656	289
332	20250221	141900	280921810	1657	1657	1657	1657	50
333	20250221	141800	280838960	1657	1656	1657	1656	18
334	20250221	141700	280809146	1656	1656	1656	1656	0
335	20250221	141600	280809146	1656	1656	1656	1656	19
336	20250221	141500	280777682	1656	1656	1656	1656	0
337	20250221	141400	280777682	1656	1656	1656	1656	0
338	20250221	141300	280777682	1656	1653	1656	1652	381
339	20250221	141200	280147041	1656	1656	1656	1656	0
340	20250221	141100	280147041	1656	1656	1656	1656	0
341	20250221	141000	280147041	1656	1656	1656	1656	0
342	20250221	140900	280147041	1656	1656	1656	1656	1
343	20250221	140800	280145385	1654	1654	1654	1654	0
344	20250221	140700	280145385	1654	1654	1654	1654	0
345	20250221	140600	280145385	1654	1654	1654	1654	1
346	20250221	140500	280143731	1655	1655	1655	1654	164
347	20250221	140400	279872421	1658	1658	1658	1658	0
348	20250221	140300	279872421	1658	1658	1658	1658	6
349	20250221	140200	279862473	1652	1652	1652	1652	0
350	20250221	140100	279862473	1652	1652	1652	1652	0
351	20250221	140000	279862473	1652	1653	1653	1652	2561
352	20250221	135900	275630585	1652	1652	1652	1652	0
353	20250221	135800	275630585	1652	1653	1653	1652	200
354	20250221	135700	275300105	1652	1652	1652	1652	0
355	20250221	135600	275300105	1652	1652	1652	1652	1
356	20250221	135500	275298453	1652	1652	1652	1652	0
357	20250221	135400	275298453	1652	1652	1652	1652	300
358	20250221	135300	274802853	1652	1654	1654	1652	3757
359	20250221	135200	268593470	1654	1654	1654	1654	0
360	20250221	135100	268593470	1654	1654	1654	1654	1
361	20250221	135000	268591816	1659	1659	1659	1659	0
362	20250221	134900	268591816	1659	1659	1659	1659	0
363	20250221	134800	268591816	1659	1659	1659	1659	1
364	20250221	134700	268590157	1654	1655	1655	1654	37
365	20250221	134600	268528923	1656	1656	1656	1656	0
366	20250221	134500	268528923	1656	1657	1657	1656	22
367	20250221	134400	268492480	1658	1659	1659	1658	21
368	20250221	134300	268457661	1653	1653	1653	1653	44
369	20250221	134200	268384929	1653	1653	1653	1653	0
370	20250221	134100	268384929	1653	1653	1653	1653	7
371	20250221	134000	268373358	1653	1653	1653	1653	0
372	20250221	133900	268373358	1653	1653	1653	1653	0
373	20250221	133800	268373358	1653	1653	1653	1653	0
374	20250221	133700	268373358	1653	1653	1653	1653	2005
375	20250221	133600	265059093	1653	1660	1660	1653	601
376	20250221	133500	264064940	1660	1655	1660	1655	598
377	20250221	133400	263072419	1659	1659	1659	1659	0
378	20250221	133300	263072419	1659	1659	1659	1659	1
379	20250221	133200	263070760	1652	1652	1652	1652	3
380	20250221	133100	263065804	1652	1652	1652	1652	0
381	20250221	133000	263065804	1652	1652	1652	1652	0
382	20250221	132900	263065804	1652	1652	1652	1652	32
383	20250221	132800	263012940	1659	1659	1659	1659	0
384	20250221	132700	263012940	1659	1659	1659	1659	1
385	20250221	132600	263011281	1652	1652	1652	1652	0
386	20250221	132500	263011281	1652	1652	1652	1652	51
387	20250221	132400	262927029	1652	1652	1652	1652	0
388	20250221	132300	262927029	1652	1652	1652	1652	0
389	20250221	132200	262927029	1652	1652	1652	1652	0
390	20250221	132100	262927029	1652	1654	1654	1652	1325
391	20250221	132000	260736841	1659	1659	1659	1659	1
392	20250221	131900	260735182	1653	1653	1653	1653	0
393	20250221	131800	260735182	1653	1653	1653	1653	0
394	20250221	131700	260735182	1653	1654	1654	1653	1390
395	20250221	131600	258437312	1654	1654	1654	1654	10
396	20250221	131500	258420772	1654	1654	1654	1654	0
397	20250221	131400	258420772	1654	1654	1654	1654	0
398	20250221	131300	258420772	1654	1657	1657	1653	881
399	20250221	131200	256963746	1656	1657	1657	1656	2192
400	20250221	131100	253333023	1658	1659	1659	1658	146
401	20250221	131000	253090950	1667	1667	1667	1667	0
402	20250221	130900	253090950	1667	1667	1667	1667	0
403	20250221	130800	253090950	1667	1667	1667	1667	6
404	20250221	130700	253080948	1667	1666	1667	1663	205
405	20250221	130600	252740015	1667	1667	1667	1667	0
406	20250221	130500	252740015	1667	1667	1667	1667	0
407	20250221	130400	252740015	1667	1667	1667	1667	676
408	20250221	130300	251613123	1661	1661	1661	1661	200
409	20250221	130200	251280923	1667	1667	1667	1667	0
410	20250221	130100	251280923	1667	1667	1667	1667	11
411	20250221	130000	251262586	1668	1668	1668	1668	0
412	20250221	125900	251262586	1668	1668	1668	1668	0
413	20250221	125800	251262586	1668	1668	1668	1668	0
414	20250221	125700	251262586	1668	1668	1668	1668	0
415	20250221	125600	251262586	1668	1668	1668	1668	0
416	20250221	125500	251262586	1668	1668	1668	1668	0
417	20250221	125400	251262586	1668	1667	1668	1667	460
418	20250221	125300	250495756	1662	1662	1662	1662	0
419	20250221	125200	250495756	1662	1662	1662	1662	0
420	20250221	125100	250495756	1662	1660	1662	1660	697
421	20250221	125000	249337992	1662	1662	1662	1662	0
422	20250221	124900	249337992	1662	1661	1662	1661	200
423	20250221	124800	249005692	1662	1662	1662	1662	100
424	20250221	124700	248839492	1662	1660	1662	1660	207
425	20250221	124600	248495672	1662	1662	1662	1662	0
426	20250221	124500	248495672	1662	1662	1662	1662	0
427	20250221	124400	248495672	1662	1662	1662	1662	20
428	20250221	124300	248462432	1662	1662	1662	1662	53
429	20250221	124200	248374346	1661	1661	1661	1661	0
430	20250221	124100	248374346	1661	1661	1661	1661	146
431	20250221	124000	248131840	1658	1658	1658	1658	0
432	20250221	123900	248131840	1658	1658	1658	1658	5
433	20250221	123800	248123550	1658	1658	1658	1658	344
434	20250221	123700	247553198	1657	1657	1657	1657	0
435	20250221	123600	247553198	1657	1657	1657	1657	0
436	20250221	123500	247553198	1657	1657	1657	1657	0
437	20250221	123400	247553198	1657	1657	1657	1657	0
438	20250221	123300	247553198	1657	1657	1657	1657	0
439	20250221	123200	247553198	1657	1657	1657	1657	0
440	20250221	123100	247553198	1657	1657	1657	1657	1
441	20250221	123000	247551541	1659	1659	1659	1658	932
442	20250221	122900	246005751	1659	1659	1659	1659	381
443	20250221	122800	245373672	1660	1660	1660	1660	0
444	20250221	122700	245373672	1660	1660	1660	1660	0
445	20250221	122600	245373672	1660	1660	1660	1660	0
446	20250221	122500	245373672	1660	1660	1660	1660	0
447	20250221	122400	245373672	1660	1660	1660	1660	0
448	20250221	122300	245373672	1660	1659	1660	1659	225
449	20250221	122200	245000352	1658	1658	1658	1658	0
450	20250221	122100	245000352	1658	1659	1660	1658	361
451	20250221	122000	244401275	1662	1658	1662	1658	126
452	20250221	121900	244192115	1657	1657	1657	1657	500
453	20250221	121800	243363615	1657	1657	1657	1657	0
454	20250221	121700	243363615	1657	1657	1657	1657	0
455	20250221	121600	243363615	1657	1657	1657	1657	0
456	20250221	121500	243363615	1657	1657	1657	1657	14
457	20250221	121400	243340417	1661	1661	1661	1661	2
458	20250221	121300	243337095	1661	1661	1661	1661	0
459	20250221	121200	243337095	1661	1661	1661	1661	0
460	20250221	121100	243337095	1661	1661	1661	1661	6
461	20250221	121000	243327129	1661	1661	1661	1661	0
462	20250221	120900	243327129	1661	1659	1661	1659	2
463	20250221	120800	243323809	1658	1658	1658	1658	0
464	20250221	120700	243323809	1658	1658	1658	1658	0
465	20250221	120600	243323809	1658	1656	1658	1656	3142
466	20250221	120500	238118573	1656	1656	1656	1656	0
467	20250221	120400	238118573	1656	1656	1656	1656	0
468	20250221	120300	238118573	1656	1656	1656	1656	0
469	20250221	120200	238118573	1656	1656	1656	1656	0
470	20250221	120100	238118573	1656	1656	1656	1656	0
471	20250221	120000	238118573	1656	1656	1656	1656	0
472	20250221	115900	238118573	1656	1656	1656	1656	0
473	20250221	115800	238118573	1656	1656	1656	1656	0
474	20250221	115700	238118573	1656	1655	1656	1655	2
475	20250221	115600	238115262	1651	1651	1651	1651	0
476	20250221	115500	238115262	1651	1651	1651	1651	6
477	20250221	115400	238105356	1655	1655	1655	1655	0
478	20250221	115300	238105356	1655	1655	1655	1655	56
479	20250221	115200	238012676	1654	1650	1654	1650	2750
480	20250221	115100	233468319	1650	1649	1650	1649	10001
481	20250221	115000	216976669	1647	1647	1647	1647	0
482	20250221	114900	216976669	1647	1645	1647	1645	110
483	20250221	114800	216795699	1647	1647	1647	1647	20
484	20250221	114700	216762759	1647	1647	1647	1647	0
485	20250221	114600	216762759	1647	1647	1647	1647	0
486	20250221	114500	216762759	1647	1647	1647	1647	0
487	20250221	114400	216762759	1647	1647	1647	1647	0
488	20250221	114300	216762759	1647	1647	1647	1647	0
489	20250221	114200	216762759	1647	1647	1647	1647	0
490	20250221	114100	216762759	1647	1647	1647	1647	0
491	20250221	114000	216762759	1647	1647	1647	1647	320
492	20250221	113900	216235719	1648	1648	1648	1648	280
493	20250221	113800	215774279	1649	1649	1649	1649	0
494	20250221	113700	215774279	1649	1649	1649	1649	2
495	20250221	113600	215770981	1649	1649	1649	1649	2
496	20250221	113500	215767683	1650	1650	1650	1650	297
497	20250221	113400	215277633	1650	1650	1650	1650	0
498	20250221	113300	215277633	1650	1650	1650	1650	0
499	20250221	113200	215277633	1650	1650	1650	1650	39
500	20250221	113100	215213283	1650	1650	1650	1650	0
501	20250221	113000	215213283	1650	1650	1650	1650	0
502	20250221	112900	215213283	1650	1650	1650	1650	0
503	20250221	112800	215213283	1650	1650	1650	1650	11
504	20250221	112700	215195133	1649	1649	1649	1649	0
505	20250221	112600	215195133	1649	1649	1649	1649	0
506	20250221	112500	215195133	1649	1649	1649	1649	882
507	20250221	112400	213740715	1649	1649	1649	1649	0
508	20250221	112300	213740715	1649	1649	1649	1649	0
509	20250221	112200	213740715	1649	1649	1649	1649	5
510	20250221	112100	213732470	1649	1649	1649	1649	0
511	20250221	112000	213732470	1649	1649	1649	1649	422
512	20250221	111900	213036592	1651	1651	1651	1651	0
513	20250221	111800	213036592	1651	1651	1651	1651	0
514	20250221	111700	213036592	1651	1651	1651	1651	0
515	20250221	111600	213036592	1651	1650	1651	1650	597
516	20250221	111500	212051248	1650	1647	1650	1647	898
517	20250221	111400	210571640	1648	1648	1648	1648	0
518	20250221	111300	210571640	1648	1648	1648	1648	0
519	20250221	111200	210571640	1648	1648	1648	1648	1
520	20250221	111100	210569992	1648	1642	1648	1642	149
521	20250221	111000	210324836	1647	1647	1647	1647	4
522	20250221	110900	210318248	1641	1641	1641	1641	0
523	20250221	110800	210318248	1641	1641	1641	1641	0
524	20250221	110700	210318248	1641	1647	1647	1641	5300
525	20250221	110600	201603790	1650	1650	1650	1650	0
526	20250221	110500	201603790	1650	1650	1650	1650	5
527	20250221	110400	201595540	1650	1650	1650	1650	18
528	20250221	110300	201565840	1646	1646	1646	1646	0
529	20250221	110200	201565840	1646	1646	1646	1646	1
530	20250221	110100	201564194	1651	1651	1651	1651	0
531	20250221	110000	201564194	1651	1651	1651	1651	0
532	20250221	105900	201564194	1651	1651	1651	1651	0
533	20250221	105800	201564194	1651	1651	1651	1651	0
534	20250221	105700	201564194	1651	1651	1651	1651	0
535	20250221	105600	201564194	1651	1651	1651	1651	0
536	20250221	105500	201564194	1651	1651	1651	1651	0
537	20250221	105400	201564194	1651	1651	1651	1651	0
538	20250221	105300	201564194	1651	1651	1651	1651	0
539	20250221	105200	201564194	1651	1651	1651	1651	10
540	20250221	105100	201547684	1651	1651	1651	1651	0
541	20250221	105000	201547684	1651	1651	1651	1651	0
542	20250221	104900	201547684	1651	1651	1651	1651	1
543	20250221	104800	201546033	1641	1649	1651	1641	1947
544	20250221	104700	198346288	1649	1647	1649	1647	1990
545	20250221	104600	195066676	1643	1643	1643	1643	0
546	20250221	104500	195066676	1643	1647	1647	1643	3
547	20250221	104400	195061739	1647	1647	1647	1647	0
548	20250221	104300	195061739	1647	1647	1647	1647	0
549	20250221	104200	195061739	1647	1647	1647	1647	0
550	20250221	104100	195061739	1647	1647	1647	1647	4
551	20250221	104000	195055151	1647	1647	1647	1647	0
552	20250221	103900	195055151	1647	1647	1647	1647	10
553	20250221	103800	195038681	1643	1648	1648	1643	1445
554	20250221	103700	192664446	1649	1649	1649	1649	0
555	20250221	103600	192664446	1649	1649	1649	1649	90
556	20250221	103500	192516036	1646	1645	1646	1645	655
557	20250221	103400	191437907	1646	1646	1646	1646	0
558	20250221	103300	191437907	1646	1646	1646	1646	0
559	20250221	103200	191437907	1646	1646	1646	1646	0
560	20250221	103100	191437907	1646	1646	1646	1646	5
561	20250221	103000	191429677	1640	1640	1641	1640	973
562	20250221	102900	189833956	1646	1640	1646	1640	601
563	20250221	102800	188848310	1646	1646	1646	1646	0
564	20250221	102700	188848310	1646	1646	1646	1646	0
565	20250221	102600	188848310	1646	1646	1646	1646	2
566	20250221	102500	188845018	1640	1640	1640	1640	125
567	20250221	102400	188640018	1640	1640	1640	1640	1
568	20250221	102300	188638378	1639	1639	1639	1639	794
569	20250221	102200	187337012	1640	1640	1640	1640	0
570	20250221	102100	187337012	1640	1644	1645	1640	2880
571	20250221	102000	182612844	1644	1645	1646	1644	11
572	20250221	101900	182594753	1645	1641	1646	1641	20
573	20250221	101800	182561888	1641	1641	1641	1641	1
574	20250221	101700	182560247	1646	1641	1646	1641	13
575	20250221	101600	182538864	1646	1646	1646	1646	0
576	20250221	101500	182538864	1646	1646	1646	1646	1
577	20250221	101400	182537218	1641	1641	1641	1641	0
578	20250221	101300	182537218	1641	1646	1646	1641	401
579	20250221	101200	181879172	1646	1646	1646	1646	0
580	20250221	101100	181879172	1646	1646	1646	1646	3
581	20250221	101000	181874234	1641	1641	1641	1641	201
582	20250221	100900	181544393	1640	1640	1640	1640	44
583	20250221	100800	181472233	1641	1641	1641	1641	0
584	20250221	100700	181472233	1641	1641	1641	1641	18
585	20250221	100600	181442695	1646	1646	1646	1646	15
586	20250221	100500	181418005	1647	1641	1650	1640	1730
587	20250221	100400	178580511	1642	1650	1659	1642	5543
588	20250221	100300	169468501	1650	1663	1663	1650	12964
589	20250221	100200	147930806	1663	1650	1663	1648	373
590	20250221	100100	147315655	1651	1665	1667	1651	6970
591	20250221	100000	135776148	1659	1659	1659	1649	5774
592	20250221	095900	126239992	1670	1670	1670	1670	0
593	20250221	095800	126239992	1670	1670	1670	1670	0
594	20250221	095700	126239992	1670	1670	1670	1670	0
595	20250221	095600	126239992	1670	1659	1670	1659	45
596	20250221	095500	126165007	1671	1671	1671	1671	0
597	20250221	095400	126165007	1671	1671	1671	1671	0
598	20250221	095300	126165007	1671	1673	1673	1670	1024
599	20250221	095200	124454802	1673	1673	1673	1673	29
600	20250221	095100	124406285	1672	1671	1672	1671	1014
601	20250221	095000	122711084	1674	1674	1674	1674	11
602	20250221	094900	122692670	1674	1674	1674	1673	655
603	20250221	094800	121596300	1673	1660	1674	1660	933
604	20250221	094700	120040431	1659	1654	1659	1654	2130
605	20250221	094600	116512578	1653	1649	1653	1635	8710
606	20250221	094500	102241945	1648	1640	1648	1640	2852
607	20250221	094400	97553652	1640	1640	1640	1640	5
608	20250221	094300	97545452	1641	1641	1641	1641	201
609	20250221	094200	97215611	1637	1645	1645	1637	623
610	20250221	094100	96195561	1645	1645	1645	1645	2
611	20250221	094000	96192271	1637	1640	1640	1637	1066
612	20250221	093900	94444121	1640	1642	1642	1640	2058
613	20250221	093800	91067461	1646	1647	1647	1646	5
614	20250221	093700	91059230	1647	1647	1647	1647	15
615	20250221	093600	91034525	1640	1647	1647	1640	700
616	20250221	093500	89886245	1647	1640	1647	1640	10
617	20250221	093400	89869817	1646	1640	1646	1640	21
618	20250221	093300	89835257	1646	1637	1646	1637	129
619	20250221	093200	89623157	1647	1649	1649	1647	24
620	20250221	093100	89583615	1649	1646	1650	1640	3792
621	20250221	093000	83349310	1643	1643	1643	1643	18
622	20250221	092900	83319736	1631	1643	1652	1631	4709
623	20250221	092800	75595318	1644	1646	1646	1644	353
624	20250221	092700	75014762	1646	1654	1654	1646	1003
625	20250221	092600	73363816	1645	1656	1656	1645	11107
626	20250221	092500	55082376	1656	1656	1656	1656	3
627	20250221	092400	55077408	1648	1658	1658	1648	16
628	20250221	092300	55051021	1658	1658	1658	1649	416
629	20250221	092200	54364893	1650	1650	1650	1650	3194
630	20250221	092100	49094793	1658	1658	1658	1658	1
631	20250221	092000	49093135	1649	1649	1649	1649	32
632	20250221	091900	49040367	1649	1651	1651	1649	2262
633	20250221	091800	45308195	1652	1654	1659	1652	4301
634	20250221	091700	38199138	1659	1660	1660	1659	440
635	20250221	091600	37469044	1660	1660	1660	1660	1194
636	20250221	091500	35487004	1667	1660	1667	1660	501
637	20250221	091400	34651844	1670	1670	1670	1670	432
638	20250221	091300	33930404	1670	1670	1670	1670	1503
639	20250221	091200	31420394	1670	1670	1670	1670	2
640	20250221	091100	31417054	1659	1665	1667	1659	851
641	20250221	091000	29999967	1666	1666	1666	1666	0
642	20250221	090900	29999967	1666	1666	1666	1666	1
643	20250221	090800	29998301	1666	1654	1666	1654	3019
644	20250221	090700	25004743	1654	1660	1660	1654	1739
645	20250221	090600	22123487	1660	1660	1660	1660	250
646	20250221	090500	21708487	1666	1676	1676	1666	2162
647	20250221	090400	18098098	1676	1681	1688	1674	3668
648	20250221	090300	11951311	1681	1685	1691	1681	1230
649	20250221	090200	9877839	1691	1680	1693	1680	516
650	20250221	090100	9009396	1694	1685	1696	1677	3163
651	20250221	090000	3667076	1685	1675	1685	1675	2189