KissMeData/089150/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	200500	45291455	2420	2420	2420	2420	1464
3	20250220	200400	45291455	2420	2420	2420	2420	0
4	20250220	200300	45291455	2420	2420	2420	2420	0
5	20250220	200200	45291455	2420	2420	2420	2420	0
6	20250220	200100	45291455	2420	2420	2420	2420	0
7	20250220	200000	45291455	2420	2420	2420	2420	0
8	20250220	195900	45291455	2420	2420	2420	2420	0
9	20250220	195800	45291455	2420	2420	2420	2420	0
10	20250220	195700	45291455	2420	2420	2420	2420	0
11	20250220	195600	45291455	2420	2420	2420	2420	0
12	20250220	195500	45291455	2420	2420	2420	2420	0
13	20250220	195400	45291455	2420	2420	2420	2420	0
14	20250220	195300	45291455	2420	2420	2420	2420	0
15	20250220	195200	45291455	2420	2420	2420	2420	0
16	20250220	195100	45291455	2420	2420	2420	2420	0
17	20250220	195000	45291455	2420	2420	2420	2420	0
18	20250220	194900	45291455	2420	2420	2420	2420	0
19	20250220	194800	45291455	2420	2420	2420	2420	0
20	20250220	194700	45291455	2420	2420	2420	2420	0
21	20250220	194600	45291455	2420	2420	2420	2420	0
22	20250220	194500	45291455	2420	2420	2420	2420	0
23	20250220	194400	45291455	2420	2420	2420	2420	0
24	20250220	194300	45291455	2420	2420	2420	2420	0
25	20250220	194200	45291455	2420	2420	2420	2420	0
26	20250220	194100	45291455	2420	2420	2420	2420	0
27	20250220	194000	45291455	2420	2420	2420	2420	0
28	20250220	193900	45291455	2420	2420	2420	2420	0
29	20250220	193800	45291455	2420	2420	2420	2420	0
30	20250220	193700	45291455	2420	2420	2420	2420	0
31	20250220	193600	45291455	2420	2420	2420	2420	0
32	20250220	193500	45291455	2420	2420	2420	2420	1464
33	20250220	193400	45291455	2420	2420	2420	2420	0
34	20250220	193300	45291455	2420	2420	2420	2420	0
35	20250220	193200	45291455	2420	2420	2420	2420	0
36	20250220	193100	45291455	2420	2420	2420	2420	0
37	20250220	193000	45291455	2420	2420	2420	2420	0
38	20250220	192900	45291455	2420	2420	2420	2420	0
39	20250220	192800	45291455	2420	2420	2420	2420	0
40	20250220	192700	45291455	2420	2420	2420	2420	0
41	20250220	192600	45291455	2420	2420	2420	2420	0
42	20250220	192500	45291455	2420	2420	2420	2420	0
43	20250220	192400	45291455	2420	2420	2420	2420	0
44	20250220	192300	45291455	2420	2420	2420	2420	0
45	20250220	192200	45291455	2420	2420	2420	2420	0
46	20250220	192100	45291455	2420	2420	2420	2420	0
47	20250220	192000	45291455	2420	2420	2420	2420	0
48	20250220	191900	45291455	2420	2420	2420	2420	0
49	20250220	191800	45291455	2420	2420	2420	2420	0
50	20250220	191700	45291455	2420	2420	2420	2420	0
51	20250220	191600	45291455	2420	2420	2420	2420	0
52	20250220	191500	45291455	2420	2420	2420	2420	0
53	20250220	191400	45291455	2420	2420	2420	2420	0
54	20250220	191300	45291455	2420	2420	2420	2420	0
55	20250220	191200	45291455	2420	2420	2420	2420	0
56	20250220	191100	45291455	2420	2420	2420	2420	0
57	20250220	191000	45291455	2420	2420	2420	2420	0
58	20250220	190900	45291455	2420	2420	2420	2420	0
59	20250220	190800	45291455	2420	2420	2420	2420	0
60	20250220	190700	45291455	2420	2420	2420	2420	0
61	20250220	190600	45291455	2420	2420	2420	2420	0
62	20250220	190500	45291455	2420	2420	2420	2420	1464
63	20250220	190400	45291455	2420	2420	2420	2420	0
64	20250220	190300	45291455	2420	2420	2420	2420	0
65	20250220	190200	45291455	2420	2420	2420	2420	0
66	20250220	190100	45291455	2420	2420	2420	2420	0
67	20250220	190000	45291455	2420	2420	2420	2420	0
68	20250220	185900	45291455	2420	2420	2420	2420	0
69	20250220	185800	45291455	2420	2420	2420	2420	0
70	20250220	185700	45291455	2420	2420	2420	2420	0
71	20250220	185600	45291455	2420	2420	2420	2420	0
72	20250220	185500	45291455	2420	2420	2420	2420	0
73	20250220	185400	45291455	2420	2420	2420	2420	0
74	20250220	185300	45291455	2420	2420	2420	2420	0
75	20250220	185200	45291455	2420	2420	2420	2420	0
76	20250220	185100	45291455	2420	2420	2420	2420	0
77	20250220	185000	45291455	2420	2420	2420	2420	0
78	20250220	184900	45291455	2420	2420	2420	2420	0
79	20250220	184800	45291455	2420	2420	2420	2420	0
80	20250220	184700	45291455	2420	2420	2420	2420	0
81	20250220	184600	45291455	2420	2420	2420	2420	0
82	20250220	184500	45291455	2420	2420	2420	2420	0
83	20250220	184400	45291455	2420	2420	2420	2420	0
84	20250220	184300	45291455	2420	2420	2420	2420	0
85	20250220	184200	45291455	2420	2420	2420	2420	0
86	20250220	184100	45291455	2420	2420	2420	2420	0
87	20250220	184000	45291455	2420	2420	2420	2420	0
88	20250220	183900	45291455	2420	2420	2420	2420	0
89	20250220	183800	45291455	2420	2420	2420	2420	0
90	20250220	183700	45291455	2420	2420	2420	2420	0
91	20250220	183600	45291455	2420	2420	2420	2420	0
92	20250220	183500	45291455	2420	2420	2420	2420	1464
93	20250220	183400	45291455	2420	2420	2420	2420	0
94	20250220	183300	45291455	2420	2420	2420	2420	0
95	20250220	183200	45291455	2420	2420	2420	2420	0
96	20250220	183100	45291455	2420	2420	2420	2420	0
97	20250220	183000	45291455	2420	2420	2420	2420	0
98	20250220	182900	45291455	2420	2420	2420	2420	0
99	20250220	182800	45291455	2420	2420	2420	2420	0
100	20250220	182700	45291455	2420	2420	2420	2420	0
101	20250220	182600	45291455	2420	2420	2420	2420	0
102	20250220	182500	45291455	2420	2420	2420	2420	0
103	20250220	182400	45291455	2420	2420	2420	2420	0
104	20250220	182300	45291455	2420	2420	2420	2420	0
105	20250220	182200	45291455	2420	2420	2420	2420	0
106	20250220	182100	45291455	2420	2420	2420	2420	0
107	20250220	182000	45291455	2420	2420	2420	2420	0
108	20250220	181900	45291455	2420	2420	2420	2420	0
109	20250220	181800	45291455	2420	2420	2420	2420	0
110	20250220	181700	45291455	2420	2420	2420	2420	0
111	20250220	181600	45291455	2420	2420	2420	2420	0
112	20250220	181500	45291455	2420	2420	2420	2420	0
113	20250220	181400	45291455	2420	2420	2420	2420	0
114	20250220	181300	45291455	2420	2420	2420	2420	0
115	20250220	181200	45291455	2420	2420	2420	2420	0
116	20250220	181100	45291455	2420	2420	2420	2420	0
117	20250220	181000	45291455	2420	2420	2420	2420	0
118	20250220	180900	45291455	2420	2420	2420	2420	0
119	20250220	180800	45291455	2420	2420	2420	2420	0
120	20250220	180700	45291455	2420	2420	2420	2420	0
121	20250220	180600	45291455	2420	2420	2420	2420	0
122	20250220	180500	45291455	2420	2420	2420	2420	1464
123	20250220	180400	45291455	2420	2420	2420	2420	0
124	20250220	180300	45291455	2420	2420	2420	2420	0
125	20250220	180200	45291455	2420	2420	2420	2420	0
126	20250220	180100	45291455	2420	2420	2420	2420	0
127	20250220	180000	45291455	2420	2420	2420	2420	0
128	20250220	175900	45291455	2420	2420	2420	2420	0
129	20250220	175800	45291455	2420	2420	2420	2420	0
130	20250220	175700	45291455	2420	2420	2420	2420	0
131	20250220	175600	45291455	2420	2420	2420	2420	0
132	20250220	175500	45291455	2420	2420	2420	2420	0
133	20250220	175400	45291455	2420	2420	2420	2420	0
134	20250220	175300	45291455	2420	2420	2420	2420	0
135	20250220	175200	45291455	2420	2420	2420	2420	0
136	20250220	175100	45291455	2420	2420	2420	2420	0
137	20250220	175000	45291455	2420	2420	2420	2420	0
138	20250220	174900	45291455	2420	2420	2420	2420	0
139	20250220	174800	45291455	2420	2420	2420	2420	0
140	20250220	174700	45291455	2420	2420	2420	2420	0
141	20250220	174600	45291455	2420	2420	2420	2420	0
142	20250220	174500	45291455	2420	2420	2420	2420	0
143	20250220	174400	45291455	2420	2420	2420	2420	0
144	20250220	174300	45291455	2420	2420	2420	2420	0
145	20250220	174200	45291455	2420	2420	2420	2420	0
146	20250220	174100	45291455	2420	2420	2420	2420	0
147	20250220	174000	45291455	2420	2420	2420	2420	0
148	20250220	173900	45291455	2420	2420	2420	2420	0
149	20250220	173800	45291455	2420	2420	2420	2420	0
150	20250220	173700	45291455	2420	2420	2420	2420	0
151	20250220	173600	45291455	2420	2420	2420	2420	0
152	20250220	173500	45291455	2420	2420	2420	2420	1464
153	20250220	173400	45291455	2420	2420	2420	2420	0
154	20250220	173300	45291455	2420	2420	2420	2420	0
155	20250220	173200	45291455	2420	2420	2420	2420	0
156	20250220	173100	45291455	2420	2420	2420	2420	0
157	20250220	173000	45291455	2420	2420	2420	2420	0
158	20250220	172900	45291455	2420	2420	2420	2420	0
159	20250220	172800	45291455	2420	2420	2420	2420	0
160	20250220	172700	45291455	2420	2420	2420	2420	0
161	20250220	172600	45291455	2420	2420	2420	2420	0
162	20250220	172500	45291455	2420	2420	2420	2420	0
163	20250220	172400	45291455	2420	2420	2420	2420	0
164	20250220	172300	45291455	2420	2420	2420	2420	0
165	20250220	172200	45291455	2420	2420	2420	2420	0
166	20250220	172100	45291455	2420	2420	2420	2420	0
167	20250220	172000	45291455	2420	2420	2420	2420	0
168	20250220	171900	45291455	2420	2420	2420	2420	0
169	20250220	171800	45291455	2420	2420	2420	2420	0
170	20250220	171700	45291455	2420	2420	2420	2420	0
171	20250220	171600	45291455	2420	2420	2420	2420	0
172	20250220	171500	45291455	2420	2420	2420	2420	0
173	20250220	171400	45291455	2420	2420	2420	2420	0
174	20250220	171300	45291455	2420	2420	2420	2420	0
175	20250220	171200	45291455	2420	2420	2420	2420	0
176	20250220	171100	45291455	2420	2420	2420	2420	0
177	20250220	171000	45291455	2420	2420	2420	2420	0
178	20250220	170900	45291455	2420	2420	2420	2420	0
179	20250220	170800	45291455	2420	2420	2420	2420	0
180	20250220	170700	45291455	2420	2420	2420	2420	0
181	20250220	170600	45291455	2420	2420	2420	2420	0
182	20250220	170500	45291455	2420	2420	2420	2420	1464
183	20250220	170400	45291455	2420	2420	2420	2420	0
184	20250220	170300	45291455	2420	2420	2420	2420	0
185	20250220	170200	45291455	2420	2420	2420	2420	0
186	20250220	170100	45291455	2420	2420	2420	2420	0
187	20250220	170000	45291455	2420	2420	2420	2420	0
188	20250220	165900	45291455	2420	2420	2420	2420	0
189	20250220	165800	45291455	2420	2420	2420	2420	0
190	20250220	165700	45291455	2420	2420	2420	2420	0
191	20250220	165600	45291455	2420	2420	2420	2420	0
192	20250220	165500	45291455	2420	2420	2420	2420	0
193	20250220	165400	45291455	2420	2420	2420	2420	0
194	20250220	165300	45291455	2420	2420	2420	2420	0
195	20250220	165200	45291455	2420	2420	2420	2420	0
196	20250220	165100	45291455	2420	2420	2420	2420	0
197	20250220	165000	45291455	2420	2420	2420	2420	0
198	20250220	164900	45291455	2420	2420	2420	2420	0
199	20250220	164800	45291455	2420	2420	2420	2420	0
200	20250220	164700	45291455	2420	2420	2420	2420	0
201	20250220	164600	45291455	2420	2420	2420	2420	0
202	20250220	164500	45291455	2420	2420	2420	2420	0
203	20250220	164400	45291455	2420	2420	2420	2420	0
204	20250220	164300	45291455	2420	2420	2420	2420	0
205	20250220	164200	45291455	2420	2420	2420	2420	0
206	20250220	164100	45291455	2420	2420	2420	2420	0
207	20250220	164000	45291455	2420	2420	2420	2420	0
208	20250220	163900	45291455	2420	2420	2420	2420	0
209	20250220	163800	45291455	2420	2420	2420	2420	0
210	20250220	163700	45291455	2420	2420	2420	2420	0
211	20250220	163600	45291455	2420	2420	2420	2420	0
212	20250220	163500	45291455	2420	2420	2420	2420	1464
213	20250220	163400	45291455	2420	2420	2420	2420	0
214	20250220	163300	45291455	2420	2420	2420	2420	0
215	20250220	163200	45291455	2420	2420	2420	2420	0
216	20250220	163100	45291455	2420	2420	2420	2420	0
217	20250220	163000	45291455	2420	2420	2420	2420	0
218	20250220	162900	45291455	2420	2420	2420	2420	0
219	20250220	162800	45291455	2420	2420	2420	2420	0
220	20250220	162700	45291455	2420	2420	2420	2420	0
221	20250220	162600	45291455	2420	2420	2420	2420	0
222	20250220	162500	45291455	2420	2420	2420	2420	0
223	20250220	162400	45291455	2420	2420	2420	2420	0
224	20250220	162300	45291455	2420	2420	2420	2420	0
225	20250220	162200	45291455	2420	2420	2420	2420	0
226	20250220	162100	45291455	2420	2420	2420	2420	0
227	20250220	162000	45291455	2420	2420	2420	2420	0
228	20250220	161900	45291455	2420	2420	2420	2420	0
229	20250220	161800	45291455	2420	2420	2420	2420	0
230	20250220	161700	45291455	2420	2420	2420	2420	0
231	20250220	161600	45291455	2420	2420	2420	2420	0
232	20250220	161500	45291455	2420	2420	2420	2420	0
233	20250220	161400	45291455	2420	2420	2420	2420	0
234	20250220	161300	45291455	2420	2420	2420	2420	0
235	20250220	161200	45291455	2420	2420	2420	2420	0
236	20250220	161100	45291455	2420	2420	2420	2420	0
237	20250220	161000	45291455	2420	2420	2420	2420	0
238	20250220	160900	45291455	2420	2420	2420	2420	0
239	20250220	160800	45291455	2420	2420	2420	2420	0
240	20250220	160700	45291455	2420	2420	2420	2420	0
241	20250220	160600	45291455	2420	2420	2420	2420	0
242	20250220	160500	45291455	2420	2420	2420	2420	1464
243	20250220	160400	45291455	2420	2420	2420	2420	0
244	20250220	160300	45291455	2420	2420	2420	2420	0
245	20250220	160200	45291455	2420	2420	2420	2420	0
246	20250220	160100	45291455	2420	2420	2420	2420	0
247	20250220	160000	45291455	2420	2420	2420	2420	0
248	20250220	155900	45291455	2420	2420	2420	2420	0
249	20250220	155800	45291455	2420	2420	2420	2420	0
250	20250220	155700	45291455	2420	2420	2420	2420	0
251	20250220	155600	45291455	2420	2420	2420	2420	0
252	20250220	155500	45291455	2420	2420	2420	2420	0
253	20250220	155400	45291455	2420	2420	2420	2420	0
254	20250220	155300	45291455	2420	2420	2420	2420	0
255	20250220	155200	45291455	2420	2420	2420	2420	0
256	20250220	155100	45291455	2420	2420	2420	2420	0
257	20250220	155000	45291455	2420	2420	2420	2420	0
258	20250220	154900	45291455	2420	2420	2420	2420	0
259	20250220	154800	45291455	2420	2420	2420	2420	0
260	20250220	154700	45291455	2420	2420	2420	2420	0
261	20250220	154600	45291455	2420	2420	2420	2420	0
262	20250220	154500	45291455	2420	2420	2420	2420	0
263	20250220	154400	45291455	2420	2420	2420	2420	0
264	20250220	154300	45291455	2420	2420	2420	2420	0
265	20250220	154200	45291455	2420	2420	2420	2420	0
266	20250220	154100	45291455	2420	2420	2420	2420	0
267	20250220	154000	45291455	2420	2420	2420	2420	0
268	20250220	153900	45291455	2420	2420	2420	2420	0
269	20250220	153800	45291455	2420	2420	2420	2420	0
270	20250220	153700	45291455	2420	2420	2420	2420	0
271	20250220	153600	45291455	2420	2420	2420	2420	0
272	20250220	153500	45291455	2420	2420	2420	2420	1464
273	20250220	153400	45291455	2420	2420	2420	2420	0
274	20250220	153300	45291455	2420	2420	2420	2420	0
275	20250220	153200	45291455	2420	2420	2420	2420	0
276	20250220	153100	45291455	2420	2420	2420	2420	0
277	20250220	153000	45291455	2420	2420	2420	2420	1464
278	20250220	152900	41748575	2415	2415	2415	2415	0
279	20250220	152800	41748575	2415	2415	2415	2415	0
280	20250220	152700	41748575	2415	2415	2415	2415	0
281	20250220	152600	41748575	2415	2415	2415	2415	0
282	20250220	152500	41748575	2415	2415	2415	2415	0
283	20250220	152400	41748575	2415	2415	2415	2415	0
284	20250220	152300	41748575	2415	2415	2415	2415	0
285	20250220	152200	41748575	2415	2415	2415	2415	0
286	20250220	152100	41748575	2415	2415	2415	2415	0
287	20250220	152000	41748575	2415	2415	2415	2415	0
288	20250220	151900	41748575	2415	2415	2415	2415	37
289	20250220	151800	41659220	2420	2420	2420	2420	0
290	20250220	151700	41659220	2420	2405	2420	2405	370
291	20250220	151600	40769280	2395	2400	2400	2395	702
292	20250220	151500	39087980	2400	2400	2400	2400	1
293	20250220	151400	39085580	2405	2405	2405	2405	0
294	20250220	151300	39085580	2405	2405	2405	2405	0
295	20250220	151200	39085580	2405	2405	2405	2405	0
296	20250220	151100	39085580	2405	2400	2405	2400	374
297	20250220	151000	38187975	2395	2400	2400	2395	125
298	20250220	150900	37888565	2405	2405	2405	2405	0
299	20250220	150800	37888565	2405	2405	2405	2405	0
300	20250220	150700	37888565	2405	2405	2405	2405	0
301	20250220	150600	37888565	2405	2405	2405	2405	0
302	20250220	150500	37888565	2405	2405	2405	2405	0
303	20250220	150400	37888565	2405	2405	2405	2405	0
304	20250220	150300	37888565	2405	2405	2405	2405	0
305	20250220	150200	37888565	2405	2405	2405	2405	0
306	20250220	150100	37888565	2405	2405	2405	2405	0
307	20250220	150000	37888565	2405	2405	2405	2405	0
308	20250220	145900	37888565	2405	2405	2405	2405	70
309	20250220	145800	37720215	2405	2405	2405	2405	4
310	20250220	145700	37710595	2400	2400	2400	2400	0
311	20250220	145600	37710595	2400	2400	2400	2400	0
312	20250220	145500	37710595	2400	2400	2400	2400	0
313	20250220	145400	37710595	2400	2400	2400	2400	0
314	20250220	145300	37710595	2400	2400	2400	2400	0
315	20250220	145200	37710595	2400	2400	2400	2400	471
316	20250220	145100	36580195	2400	2400	2400	2400	1
317	20250220	145000	36577795	2405	2405	2405	2405	0
318	20250220	144900	36577795	2405	2405	2405	2405	0
319	20250220	144800	36577795	2405	2405	2405	2405	0
320	20250220	144700	36577795	2405	2405	2405	2405	1
321	20250220	144600	36575390	2420	2420	2420	2420	0
322	20250220	144500	36575390	2420	2420	2420	2420	0
323	20250220	144400	36575390	2420	2420	2420	2420	0
324	20250220	144300	36575390	2420	2420	2420	2420	0
325	20250220	144200	36575390	2420	2420	2420	2420	0
326	20250220	144100	36575390	2420	2420	2420	2420	2
327	20250220	144000	36570550	2400	2400	2400	2400	0
328	20250220	143900	36570550	2400	2400	2400	2400	0
329	20250220	143800	36570550	2400	2400	2400	2400	0
330	20250220	143700	36570550	2400	2410	2410	2400	1563
331	20250220	143600	32814555	2415	2415	2415	2415	0
332	20250220	143500	32814555	2415	2415	2415	2415	0
333	20250220	143400	32814555	2415	2415	2415	2415	0
334	20250220	143300	32814555	2415	2415	2415	2415	0
335	20250220	143200	32814555	2415	2415	2415	2415	0
336	20250220	143100	32814555	2415	2415	2415	2415	0
337	20250220	143000	32814555	2415	2415	2415	2415	108
338	20250220	142900	32553735	2415	2415	2415	2415	0
339	20250220	142800	32553735	2415	2415	2415	2415	0
340	20250220	142700	32553735	2415	2415	2415	2415	0
341	20250220	142600	32553735	2415	2415	2415	2415	0
342	20250220	142500	32553735	2415	2415	2415	2415	0
343	20250220	142400	32553735	2415	2415	2415	2415	0
344	20250220	142300	32553735	2415	2415	2415	2415	0
345	20250220	142200	32553735	2415	2415	2415	2415	0
346	20250220	142100	32553735	2415	2415	2415	2415	0
347	20250220	142000	32553735	2415	2415	2415	2415	0
348	20250220	141900	32553735	2415	2415	2415	2415	0
349	20250220	141800	32553735	2415	2415	2415	2415	0
350	20250220	141700	32553735	2415	2415	2415	2415	0
351	20250220	141600	32553735	2415	2415	2415	2415	0
352	20250220	141500	32553735	2415	2415	2415	2415	0
353	20250220	141400	32553735	2415	2415	2415	2415	0
354	20250220	141300	32553735	2415	2415	2415	2415	0
355	20250220	141200	32553735	2415	2415	2415	2415	0
356	20250220	141100	32553735	2415	2415	2415	2415	0
357	20250220	141000	32553735	2415	2415	2415	2415	0
358	20250220	140900	32553735	2415	2415	2415	2415	0
359	20250220	140800	32553735	2415	2415	2415	2415	0
360	20250220	140700	32553735	2415	2415	2415	2415	0
361	20250220	140600	32553735	2415	2415	2415	2415	0
362	20250220	140500	32553735	2415	2415	2415	2415	0
363	20250220	140400	32553735	2415	2415	2415	2415	0
364	20250220	140300	32553735	2415	2415	2415	2415	0
365	20250220	140200	32553735	2415	2415	2415	2415	0
366	20250220	140100	32553735	2415	2415	2415	2415	0
367	20250220	140000	32553735	2415	2415	2415	2415	316
368	20250220	135900	31790595	2430	2430	2430	2430	0
369	20250220	135800	31790595	2430	2430	2430	2430	0
370	20250220	135700	31790595	2430	2430	2430	2430	0
371	20250220	135600	31790595	2430	2430	2430	2430	0
372	20250220	135500	31790595	2430	2430	2430	2430	0
373	20250220	135400	31790595	2430	2430	2430	2430	0
374	20250220	135300	31790595	2430	2430	2430	2430	0
375	20250220	135200	31790595	2430	2430	2430	2430	0
376	20250220	135100	31790595	2430	2430	2430	2430	0
377	20250220	135000	31790595	2430	2430	2430	2430	0
378	20250220	134900	31790595	2430	2430	2430	2430	0
379	20250220	134800	31790595	2430	2430	2430	2430	0
380	20250220	134700	31790595	2430	2430	2430	2430	0
381	20250220	134600	31790595	2430	2430	2430	2430	0
382	20250220	134500	31790595	2430	2430	2430	2430	0
383	20250220	134400	31790595	2430	2430	2430	2430	0
384	20250220	134300	31790595	2430	2430	2430	2430	0
385	20250220	134200	31790595	2430	2430	2430	2430	0
386	20250220	134100	31790595	2430	2430	2430	2430	0
387	20250220	134000	31790595	2430	2430	2430	2430	0
388	20250220	133900	31790595	2430	2430	2430	2430	0
389	20250220	133800	31790595	2430	2430	2430	2430	0
390	20250220	133700	31790595	2430	2430	2430	2430	0
391	20250220	133600	31790595	2430	2430	2430	2430	0
392	20250220	133500	31790595	2430	2430	2430	2430	0
393	20250220	133400	31790595	2430	2430	2430	2430	0
394	20250220	133300	31790595	2430	2430	2430	2430	0
395	20250220	133200	31790595	2430	2430	2430	2430	0
396	20250220	133100	31790595	2430	2430	2430	2430	0
397	20250220	133000	31790595	2430	2430	2430	2430	0
398	20250220	132900	31790595	2430	2430	2430	2430	0
399	20250220	132800	31790595	2430	2430	2430	2430	0
400	20250220	132700	31790595	2430	2430	2430	2430	0
401	20250220	132600	31790595	2430	2430	2430	2430	0
402	20250220	132500	31790595	2430	2430	2430	2430	0
403	20250220	132400	31790595	2430	2430	2430	2430	0
404	20250220	132300	31790595	2430	2430	2430	2430	0
405	20250220	132200	31790595	2430	2430	2430	2430	0
406	20250220	132100	31790595	2430	2430	2430	2430	0
407	20250220	132000	31790595	2430	2430	2430	2430	0
408	20250220	131900	31790595	2430	2430	2430	2430	0
409	20250220	131800	31790595	2430	2430	2430	2430	0
410	20250220	131700	31790595	2430	2430	2430	2430	0
411	20250220	131600	31790595	2430	2430	2430	2430	0
412	20250220	131500	31790595	2430	2430	2430	2430	0
413	20250220	131400	31790595	2430	2425	2430	2425	2
414	20250220	131300	31785740	2400	2405	2405	2400	500
415	20250220	131200	30583330	2400	2400	2400	2400	0
416	20250220	131100	30583330	2400	2430	2430	2400	1657
417	20250220	131000	26589825	2435	2435	2435	2435	0
418	20250220	130900	26589825	2435	2435	2435	2435	0
419	20250220	130800	26589825	2435	2435	2435	2435	0
420	20250220	130700	26589825	2435	2435	2435	2435	0
421	20250220	130600	26589825	2435	2435	2435	2435	0
422	20250220	130500	26589825	2435	2435	2435	2435	0
423	20250220	130400	26589825	2435	2435	2435	2435	0
424	20250220	130300	26589825	2435	2435	2435	2435	0
425	20250220	130200	26589825	2435	2435	2435	2435	0
426	20250220	130100	26589825	2435	2435	2435	2435	0
427	20250220	130000	26589825	2435	2435	2435	2435	0
428	20250220	125900	26589825	2435	2435	2435	2435	0
429	20250220	125800	26589825	2435	2435	2435	2435	0
430	20250220	125700	26589825	2435	2435	2435	2435	0
431	20250220	125600	26589825	2435	2435	2435	2435	110
432	20250220	125500	26321975	2440	2440	2440	2440	0
433	20250220	125400	26321975	2440	2440	2440	2440	0
434	20250220	125300	26321975	2440	2440	2440	2440	0
435	20250220	125200	26321975	2440	2440	2440	2440	174
436	20250220	125100	25897415	2440	2440	2440	2440	33
437	20250220	125000	25816895	2445	2440	2445	2440	100
438	20250220	124900	25572400	2440	2440	2440	2440	1
439	20250220	124800	25569960	2440	2440	2440	2440	0
440	20250220	124700	25569960	2440	2440	2440	2440	0
441	20250220	124600	25569960	2440	2440	2440	2440	0
442	20250220	124500	25569960	2440	2440	2440	2440	0
443	20250220	124400	25569960	2440	2440	2440	2440	0
444	20250220	124300	25569960	2440	2440	2440	2440	11
445	20250220	124200	25543120	2420	2420	2420	2420	0
446	20250220	124100	25543120	2420	2420	2420	2420	0
447	20250220	124000	25543120	2420	2425	2425	2420	407
448	20250220	123900	24558160	2430	2430	2430	2430	416
449	20250220	123800	23547280	2435	2435	2435	2435	6
450	20250220	123700	23532670	2440	2440	2440	2440	0
451	20250220	123600	23532670	2440	2440	2440	2440	0
452	20250220	123500	23532670	2440	2440	2440	2440	0
453	20250220	123400	23532670	2440	2440	2440	2440	0
454	20250220	123300	23532670	2440	2440	2440	2440	0
455	20250220	123200	23532670	2440	2440	2440	2440	0
456	20250220	123100	23532670	2440	2440	2440	2440	220
457	20250220	123000	22995870	2440	2440	2440	2440	35
458	20250220	122900	22910470	2430	2430	2430	2430	0
459	20250220	122800	22910470	2430	2430	2430	2430	0
460	20250220	122700	22910470	2430	2430	2430	2430	0
461	20250220	122600	22910470	2430	2430	2430	2430	0
462	20250220	122500	22910470	2430	2430	2430	2430	0
463	20250220	122400	22910470	2430	2430	2430	2430	0
464	20250220	122300	22910470	2430	2430	2430	2430	0
465	20250220	122200	22910470	2430	2430	2430	2430	0
466	20250220	122100	22910470	2430	2430	2430	2430	0
467	20250220	122000	22910470	2430	2430	2430	2430	0
468	20250220	121900	22910470	2430	2430	2430	2430	0
469	20250220	121800	22910470	2430	2430	2430	2430	451
470	20250220	121700	21814540	2430	2430	2430	2430	0
471	20250220	121600	21814540	2430	2430	2430	2430	0
472	20250220	121500	21814540	2430	2430	2430	2430	0
473	20250220	121400	21814540	2430	2430	2430	2430	0
474	20250220	121300	21814540	2430	2430	2430	2430	354
475	20250220	121200	20954320	2430	2430	2430	2430	0
476	20250220	121100	20954320	2430	2430	2430	2430	0
477	20250220	121000	20954320	2430	2430	2430	2430	0
478	20250220	120900	20954320	2430	2430	2430	2430	0
479	20250220	120800	20954320	2430	2430	2430	2430	0
480	20250220	120700	20954320	2430	2430	2430	2430	0
481	20250220	120600	20954320	2430	2430	2430	2430	0
482	20250220	120500	20954320	2430	2430	2430	2430	0
483	20250220	120400	20954320	2430	2430	2430	2430	0
484	20250220	120300	20954320	2430	2430	2430	2430	0
485	20250220	120200	20954320	2430	2430	2430	2430	0
486	20250220	120100	20954320	2430	2430	2430	2430	0
487	20250220	120000	20954320	2430	2430	2430	2430	0
488	20250220	115900	20954320	2430	2430	2430	2430	0
489	20250220	115800	20954320	2430	2430	2430	2430	0
490	20250220	115700	20954320	2430	2430	2430	2430	0
491	20250220	115600	20954320	2430	2430	2430	2430	0
492	20250220	115500	20954320	2430	2430	2430	2430	0
493	20250220	115400	20954320	2430	2430	2430	2430	0
494	20250220	115300	20954320	2430	2430	2430	2430	0
495	20250220	115200	20954320	2430	2430	2430	2430	0
496	20250220	115100	20954320	2430	2430	2430	2430	0
497	20250220	115000	20954320	2430	2430	2430	2430	0
498	20250220	114900	20954320	2430	2430	2430	2430	0
499	20250220	114800	20954320	2430	2430	2430	2430	0
500	20250220	114700	20954320	2430	2430	2430	2430	0
501	20250220	114600	20954320	2430	2430	2430	2430	0
502	20250220	114500	20954320	2430	2430	2430	2430	0
503	20250220	114400	20954320	2430	2430	2430	2430	0
504	20250220	114300	20954320	2430	2430	2430	2430	0
505	20250220	114200	20954320	2430	2430	2430	2430	0
506	20250220	114100	20954320	2430	2430	2430	2430	0
507	20250220	114000	20954320	2430	2430	2430	2430	0
508	20250220	113900	20954320	2430	2430	2430	2430	0
509	20250220	113800	20954320	2430	2430	2430	2430	0
510	20250220	113700	20954320	2430	2430	2430	2430	0
511	20250220	113600	20954320	2430	2430	2430	2430	596
512	20250220	113500	19506040	2430	2435	2435	2430	301
513	20250220	113400	18774060	2440	2440	2440	2440	0
514	20250220	113300	18774060	2440	2440	2440	2440	0
515	20250220	113200	18774060	2440	2440	2440	2440	0
516	20250220	113100	18774060	2440	2440	2440	2440	0
517	20250220	113000	18774060	2440	2440	2440	2440	0
518	20250220	112900	18774060	2440	2440	2440	2440	0
519	20250220	112800	18774060	2440	2440	2440	2440	0
520	20250220	112700	18774060	2440	2440	2440	2440	8
521	20250220	112600	18754540	2440	2440	2440	2440	0
522	20250220	112500	18754540	2440	2440	2440	2440	396
523	20250220	112400	17788300	2445	2445	2445	2445	28
524	20250220	112300	17719840	2450	2450	2450	2450	0
525	20250220	112200	17719840	2450	2445	2450	2445	9
526	20250220	112100	17697800	2440	2440	2440	2440	0
527	20250220	112000	17697800	2440	2440	2440	2440	1
528	20250220	111900	17695360	2450	2450	2450	2450	493
529	20250220	111800	16487510	2445	2445	2450	2445	990
530	20250220	111700	14066935	2445	2445	2445	2445	1122
531	20250220	111600	11323645	2440	2440	2440	2440	60
532	20250220	111500	11177245	2440	2440	2445	2440	89
533	20250220	111400	10960010	2440	2440	2440	2440	2
534	20250220	111300	10955130	2440	2440	2440	2440	3
535	20250220	111200	10947810	2440	2440	2440	2440	1
536	20250220	111100	10945370	2445	2445	2445	2445	4
537	20250220	111000	10935590	2440	2440	2440	2440	779
538	20250220	110900	9034830	2440	2440	2440	2440	0
539	20250220	110800	9034830	2440	2440	2440	2440	0
540	20250220	110700	9034830	2440	2440	2440	2440	0
541	20250220	110600	9034830	2440	2440	2440	2440	0
542	20250220	110500	9034830	2440	2440	2440	2440	0
543	20250220	110400	9034830	2440	2440	2440	2440	0
544	20250220	110300	9034830	2440	2440	2440	2440	300
545	20250220	110200	8302830	2440	2440	2440	2440	200
546	20250220	110100	7814830	2440	2440	2440	2440	0
547	20250220	110000	7814830	2440	2440	2440	2440	0
548	20250220	105900	7814830	2440	2440	2440	2440	3
549	20250220	105800	7807510	2440	2435	2440	2435	200
550	20250220	105700	7319880	2435	2435	2435	2435	0
551	20250220	105600	7319880	2435	2435	2435	2435	0
552	20250220	105500	7319880	2435	2435	2435	2435	0
553	20250220	105400	7319880	2435	2435	2435	2435	0
554	20250220	105300	7319880	2435	2435	2435	2435	0
555	20250220	105200	7319880	2435	2435	2435	2435	300
556	20250220	105100	6589380	2435	2435	2435	2435	100
557	20250220	105000	6345880	2435	2435	2435	2435	0
558	20250220	104900	6345880	2435	2435	2435	2435	0
559	20250220	104800	6345880	2435	2435	2435	2435	0
560	20250220	104700	6345880	2435	2435	2435	2435	21
561	20250220	104600	6294745	2435	2435	2435	2435	0
562	20250220	104500	6294745	2435	2435	2435	2435	4
563	20250220	104400	6285005	2435	2435	2435	2435	0
564	20250220	104300	6285005	2435	2435	2435	2435	0
565	20250220	104200	6285005	2435	2430	2435	2430	311
566	20250220	104100	5528220	2430	2430	2430	2430	0
567	20250220	104000	5528220	2430	2430	2430	2430	0
568	20250220	103900	5528220	2430	2430	2430	2430	0
569	20250220	103800	5528220	2430	2430	2430	2430	336
570	20250220	103700	4711740	2425	2425	2425	2425	0
571	20250220	103600	4711740	2425	2425	2425	2425	0
572	20250220	103500	4711740	2425	2425	2425	2425	0
573	20250220	103400	4711740	2425	2425	2425	2425	0
574	20250220	103300	4711740	2425	2425	2425	2425	0
575	20250220	103200	4711740	2425	2425	2425	2425	0
576	20250220	103100	4711740	2425	2425	2425	2425	0
577	20250220	103000	4711740	2425	2425	2425	2425	4
578	20250220	102900	4702040	2420	2420	2420	2420	0
579	20250220	102800	4702040	2420	2415	2420	2415	151
580	20250220	102700	4336625	2415	2415	2415	2415	0
581	20250220	102600	4336625	2415	2415	2415	2415	0
582	20250220	102500	4336625	2415	2415	2415	2415	0
583	20250220	102400	4336625	2415	2415	2415	2415	0
584	20250220	102300	4336625	2415	2415	2415	2415	0
585	20250220	102200	4336625	2415	2415	2415	2415	0
586	20250220	102100	4336625	2415	2415	2415	2415	0
587	20250220	102000	4336625	2415	2415	2415	2415	0
588	20250220	101900	4336625	2415	2415	2415	2415	0
589	20250220	101800	4336625	2415	2415	2415	2415	0
590	20250220	101700	4336625	2415	2415	2415	2415	0
591	20250220	101600	4336625	2415	2415	2415	2415	0
592	20250220	101500	4336625	2415	2415	2415	2415	0
593	20250220	101400	4336625	2415	2415	2415	2415	10
594	20250220	101300	4312475	2415	2415	2415	2415	0
595	20250220	101200	4312475	2415	2415	2415	2415	20
596	20250220	101100	4264175	2410	2410	2410	2410	0
597	20250220	101000	4264175	2410	2410	2410	2410	0
598	20250220	100900	4264175	2410	2410	2410	2410	0
599	20250220	100800	4264175	2410	2410	2410	2410	0
600	20250220	100700	4264175	2410	2410	2410	2410	0
601	20250220	100600	4264175	2410	2410	2410	2410	188
602	20250220	100500	3811095	2415	2415	2415	2415	1
603	20250220	100400	3808680	2415	2415	2415	2415	0
604	20250220	100300	3808680	2415	2415	2415	2415	0
605	20250220	100200	3808680	2415	2415	2415	2415	0
606	20250220	100100	3808680	2415	2415	2415	2415	52
607	20250220	100000	3683100	2425	2425	2425	2425	0
608	20250220	095900	3683100	2425	2425	2425	2425	0
609	20250220	095800	3683100	2425	2425	2425	2425	0
610	20250220	095700	3683100	2425	2425	2425	2425	0
611	20250220	095600	3683100	2425	2425	2425	2425	0
612	20250220	095500	3683100	2425	2425	2425	2425	0
613	20250220	095400	3683100	2425	2425	2425	2425	0
614	20250220	095300	3683100	2425	2425	2425	2425	1
615	20250220	095200	3680675	2430	2430	2430	2430	0
616	20250220	095100	3680675	2430	2430	2430	2430	0
617	20250220	095000	3680675	2430	2430	2430	2430	0
618	20250220	094900	3680675	2430	2430	2430	2430	0
619	20250220	094800	3680675	2430	2430	2430	2430	0
620	20250220	094700	3680675	2430	2415	2430	2415	59
621	20250220	094600	3538175	2435	2435	2435	2435	0
622	20250220	094500	3538175	2435	2435	2435	2435	1
623	20250220	094400	3535740	2435	2435	2435	2435	1
624	20250220	094300	3533305	2420	2420	2420	2420	0
625	20250220	094200	3533305	2420	2435	2435	2420	8
626	20250220	094100	3513930	2425	2425	2425	2425	0
627	20250220	094000	3513930	2425	2425	2425	2425	6
628	20250220	093900	3499380	2430	2430	2430	2430	5
629	20250220	093800	3487230	2435	2435	2435	2435	0
630	20250220	093700	3487230	2435	2435	2435	2435	10
631	20250220	093600	3462880	2435	2435	2435	2435	0
632	20250220	093500	3462880	2435	2435	2435	2435	1
633	20250220	093400	3460445	2410	2410	2410	2410	0
634	20250220	093300	3460445	2410	2410	2410	2410	0
635	20250220	093200	3460445	2410	2410	2410	2410	0
636	20250220	093100	3460445	2410	2410	2410	2410	1
637	20250220	093000	3458035	2415	2415	2415	2415	30
638	20250220	092900	3385585	2440	2435	2440	2435	430
639	20250220	092800	2336550	2435	2435	2435	2435	0
640	20250220	092700	2336550	2435	2415	2435	2415	114
641	20250220	092600	2061220	2415	2415	2415	2415	0
642	20250220	092500	2061220	2415	2415	2415	2415	220
643	20250220	092400	1529920	2420	2420	2420	2420	0
644	20250220	092300	1529920	2420	2420	2420	2420	0
645	20250220	092200	1529920	2420	2420	2420	2420	406
646	20250220	092100	547400	2440	2435	2440	2435	3
647	20250220	092000	540085	2425	2425	2425	2425	0
648	20250220	091900	540085	2425	2425	2425	2425	0
649	20250220	091800	540085	2425	2425	2425	2425	100
650	20250220	091700	297585	2425	2425	2425	2425	0
651	20250220	091600	297585	2425	2425	2425	2425	0
652	20250220	091500	297585	2425	2425	2425	2425	0
653	20250220	091400	297585	2425	2425	2425	2425	0
654	20250220	091300	297585	2425	2425	2425	2425	0
655	20250220	091200	297585	2425	2425	2425	2425	0
656	20250220	091100	297585	2425	2425	2425	2425	0
657	20250220	091000	297585	2425	2425	2425	2425	1
658	20250220	090900	295160	2430	2430	2430	2430	0
659	20250220	090800	295160	2430	2430	2430	2430	0
660	20250220	090700	295160	2430	2430	2430	2430	0
661	20250220	090600	295160	2430	2430	2430	2430	0
662	20250220	090500	295160	2430	2430	2430	2430	0
663	20250220	090400	295160	2430	2430	2430	2430	0
664	20250220	090300	295160	2430	2430	2430	2430	0
665	20250220	090200	295160	2430	2430	2430	2430	0
666	20250220	090100	295160	2430	2430	2430	2430	0
667	20250220	090000	295160	2430	2410	2430	2410	122