KissMeData/198440/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	204300	62928424	1347	1347	1347	1347	1856
3	20250220	204200	62928424	1347	1347	1347	1347	0
4	20250220	204100	62928424	1347	1347	1347	1347	0
5	20250220	204000	62928424	1347	1347	1347	1347	0
6	20250220	203900	62928424	1347	1347	1347	1347	0
7	20250220	203800	62928424	1347	1347	1347	1347	0
8	20250220	203700	62928424	1347	1347	1347	1347	0
9	20250220	203600	62928424	1347	1347	1347	1347	0
10	20250220	203500	62928424	1347	1347	1347	1347	0
11	20250220	203400	62928424	1347	1347	1347	1347	0
12	20250220	203300	62928424	1347	1347	1347	1347	0
13	20250220	203200	62928424	1347	1347	1347	1347	0
14	20250220	203100	62928424	1347	1347	1347	1347	0
15	20250220	203000	62928424	1347	1347	1347	1347	0
16	20250220	202900	62928424	1347	1347	1347	1347	0
17	20250220	202800	62928424	1347	1347	1347	1347	0
18	20250220	202700	62928424	1347	1347	1347	1347	0
19	20250220	202600	62928424	1347	1347	1347	1347	0
20	20250220	202500	62928424	1347	1347	1347	1347	0
21	20250220	202400	62928424	1347	1347	1347	1347	0
22	20250220	202300	62928424	1347	1347	1347	1347	0
23	20250220	202200	62928424	1347	1347	1347	1347	0
24	20250220	202100	62928424	1347	1347	1347	1347	0
25	20250220	202000	62928424	1347	1347	1347	1347	0
26	20250220	201900	62928424	1347	1347	1347	1347	0
27	20250220	201800	62928424	1347	1347	1347	1347	0
28	20250220	201700	62928424	1347	1347	1347	1347	0
29	20250220	201600	62928424	1347	1347	1347	1347	0
30	20250220	201500	62928424	1347	1347	1347	1347	0
31	20250220	201400	62928424	1347	1347	1347	1347	0
32	20250220	201300	62928424	1347	1347	1347	1347	1856
33	20250220	201200	62928424	1347	1347	1347	1347	0
34	20250220	201100	62928424	1347	1347	1347	1347	0
35	20250220	201000	62928424	1347	1347	1347	1347	0
36	20250220	200900	62928424	1347	1347	1347	1347	0
37	20250220	200800	62928424	1347	1347	1347	1347	0
38	20250220	200700	62928424	1347	1347	1347	1347	0
39	20250220	200600	62928424	1347	1347	1347	1347	0
40	20250220	200500	62928424	1347	1347	1347	1347	0
41	20250220	200400	62928424	1347	1347	1347	1347	0
42	20250220	200300	62928424	1347	1347	1347	1347	0
43	20250220	200200	62928424	1347	1347	1347	1347	0
44	20250220	200100	62928424	1347	1347	1347	1347	0
45	20250220	200000	62928424	1347	1347	1347	1347	0
46	20250220	195900	62928424	1347	1347	1347	1347	0
47	20250220	195800	62928424	1347	1347	1347	1347	0
48	20250220	195700	62928424	1347	1347	1347	1347	0
49	20250220	195600	62928424	1347	1347	1347	1347	0
50	20250220	195500	62928424	1347	1347	1347	1347	0
51	20250220	195400	62928424	1347	1347	1347	1347	0
52	20250220	195300	62928424	1347	1347	1347	1347	0
53	20250220	195200	62928424	1347	1347	1347	1347	0
54	20250220	195100	62928424	1347	1347	1347	1347	0
55	20250220	195000	62928424	1347	1347	1347	1347	0
56	20250220	194900	62928424	1347	1347	1347	1347	0
57	20250220	194800	62928424	1347	1347	1347	1347	0
58	20250220	194700	62928424	1347	1347	1347	1347	0
59	20250220	194600	62928424	1347	1347	1347	1347	0
60	20250220	194500	62928424	1347	1347	1347	1347	0
61	20250220	194400	62928424	1347	1347	1347	1347	0
62	20250220	194300	62928424	1347	1347	1347	1347	1856
63	20250220	194200	62928424	1347	1347	1347	1347	0
64	20250220	194100	62928424	1347	1347	1347	1347	0
65	20250220	194000	62928424	1347	1347	1347	1347	0
66	20250220	193900	62928424	1347	1347	1347	1347	0
67	20250220	193800	62928424	1347	1347	1347	1347	0
68	20250220	193700	62928424	1347	1347	1347	1347	0
69	20250220	193600	62928424	1347	1347	1347	1347	0
70	20250220	193500	62928424	1347	1347	1347	1347	0
71	20250220	193400	62928424	1347	1347	1347	1347	0
72	20250220	193300	62928424	1347	1347	1347	1347	0
73	20250220	193200	62928424	1347	1347	1347	1347	0
74	20250220	193100	62928424	1347	1347	1347	1347	0
75	20250220	193000	62928424	1347	1347	1347	1347	0
76	20250220	192900	62928424	1347	1347	1347	1347	0
77	20250220	192800	62928424	1347	1347	1347	1347	0
78	20250220	192700	62928424	1347	1347	1347	1347	0
79	20250220	192600	62928424	1347	1347	1347	1347	0
80	20250220	192500	62928424	1347	1347	1347	1347	0
81	20250220	192400	62928424	1347	1347	1347	1347	0
82	20250220	192300	62928424	1347	1347	1347	1347	0
83	20250220	192200	62928424	1347	1347	1347	1347	0
84	20250220	192100	62928424	1347	1347	1347	1347	0
85	20250220	192000	62928424	1347	1347	1347	1347	0
86	20250220	191900	62928424	1347	1347	1347	1347	0
87	20250220	191800	62928424	1347	1347	1347	1347	0
88	20250220	191700	62928424	1347	1347	1347	1347	0
89	20250220	191600	62928424	1347	1347	1347	1347	0
90	20250220	191500	62928424	1347	1347	1347	1347	0
91	20250220	191400	62928424	1347	1347	1347	1347	0
92	20250220	191300	62928424	1347	1347	1347	1347	1856
93	20250220	191200	62928424	1347	1347	1347	1347	0
94	20250220	191100	62928424	1347	1347	1347	1347	0
95	20250220	191000	62928424	1347	1347	1347	1347	0
96	20250220	190900	62928424	1347	1347	1347	1347	0
97	20250220	190800	62928424	1347	1347	1347	1347	0
98	20250220	190700	62928424	1347	1347	1347	1347	0
99	20250220	190600	62928424	1347	1347	1347	1347	0
100	20250220	190500	62928424	1347	1347	1347	1347	0
101	20250220	190400	62928424	1347	1347	1347	1347	0
102	20250220	190300	62928424	1347	1347	1347	1347	0
103	20250220	190200	62928424	1347	1347	1347	1347	0
104	20250220	190100	62928424	1347	1347	1347	1347	0
105	20250220	190000	62928424	1347	1347	1347	1347	0
106	20250220	185900	62928424	1347	1347	1347	1347	0
107	20250220	185800	62928424	1347	1347	1347	1347	0
108	20250220	185700	62928424	1347	1347	1347	1347	0
109	20250220	185600	62928424	1347	1347	1347	1347	0
110	20250220	185500	62928424	1347	1347	1347	1347	0
111	20250220	185400	62928424	1347	1347	1347	1347	0
112	20250220	185300	62928424	1347	1347	1347	1347	0
113	20250220	185200	62928424	1347	1347	1347	1347	0
114	20250220	185100	62928424	1347	1347	1347	1347	0
115	20250220	185000	62928424	1347	1347	1347	1347	0
116	20250220	184900	62928424	1347	1347	1347	1347	0
117	20250220	184800	62928424	1347	1347	1347	1347	0
118	20250220	184700	62928424	1347	1347	1347	1347	0
119	20250220	184600	62928424	1347	1347	1347	1347	0
120	20250220	184500	62928424	1347	1347	1347	1347	0
121	20250220	184400	62928424	1347	1347	1347	1347	0
122	20250220	184300	62928424	1347	1347	1347	1347	1856
123	20250220	184200	62928424	1347	1347	1347	1347	0
124	20250220	184100	62928424	1347	1347	1347	1347	0
125	20250220	184000	62928424	1347	1347	1347	1347	0
126	20250220	183900	62928424	1347	1347	1347	1347	0
127	20250220	183800	62928424	1347	1347	1347	1347	0
128	20250220	183700	62928424	1347	1347	1347	1347	0
129	20250220	183600	62928424	1347	1347	1347	1347	0
130	20250220	183500	62928424	1347	1347	1347	1347	0
131	20250220	183400	62928424	1347	1347	1347	1347	0
132	20250220	183300	62928424	1347	1347	1347	1347	0
133	20250220	183200	62928424	1347	1347	1347	1347	0
134	20250220	183100	62928424	1347	1347	1347	1347	0
135	20250220	183000	62928424	1347	1347	1347	1347	0
136	20250220	182900	62928424	1347	1347	1347	1347	0
137	20250220	182800	62928424	1347	1347	1347	1347	0
138	20250220	182700	62928424	1347	1347	1347	1347	0
139	20250220	182600	62928424	1347	1347	1347	1347	0
140	20250220	182500	62928424	1347	1347	1347	1347	0
141	20250220	182400	62928424	1347	1347	1347	1347	0
142	20250220	182300	62928424	1347	1347	1347	1347	0
143	20250220	182200	62928424	1347	1347	1347	1347	0
144	20250220	182100	62928424	1347	1347	1347	1347	0
145	20250220	182000	62928424	1347	1347	1347	1347	0
146	20250220	181900	62928424	1347	1347	1347	1347	0
147	20250220	181800	62928424	1347	1347	1347	1347	0
148	20250220	181700	62928424	1347	1347	1347	1347	0
149	20250220	181600	62928424	1347	1347	1347	1347	0
150	20250220	181500	62928424	1347	1347	1347	1347	0
151	20250220	181400	62928424	1347	1347	1347	1347	0
152	20250220	181300	62928424	1347	1347	1347	1347	1856
153	20250220	181200	62928424	1347	1347	1347	1347	0
154	20250220	181100	62928424	1347	1347	1347	1347	0
155	20250220	181000	62928424	1347	1347	1347	1347	0
156	20250220	180900	62928424	1347	1347	1347	1347	0
157	20250220	180800	62928424	1347	1347	1347	1347	0
158	20250220	180700	62928424	1347	1347	1347	1347	0
159	20250220	180600	62928424	1347	1347	1347	1347	0
160	20250220	180500	62928424	1347	1347	1347	1347	0
161	20250220	180400	62928424	1347	1347	1347	1347	0
162	20250220	180300	62928424	1347	1347	1347	1347	0
163	20250220	180200	62928424	1347	1347	1347	1347	0
164	20250220	180100	62928424	1347	1347	1347	1347	0
165	20250220	180000	62928424	1347	1347	1347	1347	0
166	20250220	175900	62928424	1347	1347	1347	1347	0
167	20250220	175800	62928424	1347	1347	1347	1347	0
168	20250220	175700	62928424	1347	1347	1347	1347	0
169	20250220	175600	62928424	1347	1347	1347	1347	0
170	20250220	175500	62928424	1347	1347	1347	1347	0
171	20250220	175400	62928424	1347	1347	1347	1347	0
172	20250220	175300	62928424	1347	1347	1347	1347	0
173	20250220	175200	62928424	1347	1347	1347	1347	0
174	20250220	175100	62928424	1347	1347	1347	1347	0
175	20250220	175000	62928424	1347	1347	1347	1347	0
176	20250220	174900	62928424	1347	1347	1347	1347	0
177	20250220	174800	62928424	1347	1347	1347	1347	0
178	20250220	174700	62928424	1347	1347	1347	1347	0
179	20250220	174600	62928424	1347	1347	1347	1347	0
180	20250220	174500	62928424	1347	1347	1347	1347	0
181	20250220	174400	62928424	1347	1347	1347	1347	0
182	20250220	174300	62928424	1347	1347	1347	1347	1856
183	20250220	174200	62928424	1347	1347	1347	1347	0
184	20250220	174100	62928424	1347	1347	1347	1347	0
185	20250220	174000	62928424	1347	1347	1347	1347	0
186	20250220	173900	62928424	1347	1347	1347	1347	0
187	20250220	173800	62928424	1347	1347	1347	1347	0
188	20250220	173700	62928424	1347	1347	1347	1347	0
189	20250220	173600	62928424	1347	1347	1347	1347	0
190	20250220	173500	62928424	1347	1347	1347	1347	0
191	20250220	173400	62928424	1347	1347	1347	1347	0
192	20250220	173300	62928424	1347	1347	1347	1347	0
193	20250220	173200	62928424	1347	1347	1347	1347	0
194	20250220	173100	62928424	1347	1347	1347	1347	0
195	20250220	173000	62928424	1347	1347	1347	1347	0
196	20250220	172900	62928424	1347	1347	1347	1347	0
197	20250220	172800	62928424	1347	1347	1347	1347	0
198	20250220	172700	62928424	1347	1347	1347	1347	0
199	20250220	172600	62928424	1347	1347	1347	1347	0
200	20250220	172500	62928424	1347	1347	1347	1347	0
201	20250220	172400	62928424	1347	1347	1347	1347	0
202	20250220	172300	62928424	1347	1347	1347	1347	0
203	20250220	172200	62928424	1347	1347	1347	1347	0
204	20250220	172100	62928424	1347	1347	1347	1347	0
205	20250220	172000	62928424	1347	1347	1347	1347	0
206	20250220	171900	62928424	1347	1347	1347	1347	0
207	20250220	171800	62928424	1347	1347	1347	1347	0
208	20250220	171700	62928424	1347	1347	1347	1347	0
209	20250220	171600	62928424	1347	1347	1347	1347	0
210	20250220	171500	62928424	1347	1347	1347	1347	0
211	20250220	171400	62928424	1347	1347	1347	1347	0
212	20250220	171300	62928424	1347	1347	1347	1347	1856
213	20250220	171200	62928424	1347	1347	1347	1347	0
214	20250220	171100	62928424	1347	1347	1347	1347	0
215	20250220	171000	62928424	1347	1347	1347	1347	0
216	20250220	170900	62928424	1347	1347	1347	1347	0
217	20250220	170800	62928424	1347	1347	1347	1347	0
218	20250220	170700	62928424	1347	1347	1347	1347	0
219	20250220	170600	62928424	1347	1347	1347	1347	0
220	20250220	170500	62928424	1347	1347	1347	1347	0
221	20250220	170400	62928424	1347	1347	1347	1347	0
222	20250220	170300	62928424	1347	1347	1347	1347	0
223	20250220	170200	62928424	1347	1347	1347	1347	0
224	20250220	170100	62928424	1347	1347	1347	1347	0
225	20250220	170000	62928424	1347	1347	1347	1347	0
226	20250220	165900	62928424	1347	1347	1347	1347	0
227	20250220	165800	62928424	1347	1347	1347	1347	0
228	20250220	165700	62928424	1347	1347	1347	1347	0
229	20250220	165600	62928424	1347	1347	1347	1347	0
230	20250220	165500	62928424	1347	1347	1347	1347	0
231	20250220	165400	62928424	1347	1347	1347	1347	0
232	20250220	165300	62928424	1347	1347	1347	1347	0
233	20250220	165200	62928424	1347	1347	1347	1347	0
234	20250220	165100	62928424	1347	1347	1347	1347	0
235	20250220	165000	62928424	1347	1347	1347	1347	0
236	20250220	164900	62928424	1347	1347	1347	1347	0
237	20250220	164800	62928424	1347	1347	1347	1347	0
238	20250220	164700	62928424	1347	1347	1347	1347	0
239	20250220	164600	62928424	1347	1347	1347	1347	0
240	20250220	164500	62928424	1347	1347	1347	1347	0
241	20250220	164400	62928424	1347	1347	1347	1347	0
242	20250220	164300	62928424	1347	1347	1347	1347	1856
243	20250220	164200	62928424	1347	1347	1347	1347	0
244	20250220	164100	62928424	1347	1347	1347	1347	0
245	20250220	164000	62928424	1347	1347	1347	1347	0
246	20250220	163900	62928424	1347	1347	1347	1347	0
247	20250220	163800	62928424	1347	1347	1347	1347	0
248	20250220	163700	62928424	1347	1347	1347	1347	0
249	20250220	163600	62928424	1347	1347	1347	1347	0
250	20250220	163500	62928424	1347	1347	1347	1347	0
251	20250220	163400	62928424	1347	1347	1347	1347	0
252	20250220	163300	62928424	1347	1347	1347	1347	0
253	20250220	163200	62928424	1347	1347	1347	1347	0
254	20250220	163100	62928424	1347	1347	1347	1347	0
255	20250220	163000	62928424	1347	1347	1347	1347	0
256	20250220	162900	62928424	1347	1347	1347	1347	0
257	20250220	162800	62928424	1347	1347	1347	1347	0
258	20250220	162700	62928424	1347	1347	1347	1347	0
259	20250220	162600	62928424	1347	1347	1347	1347	0
260	20250220	162500	62928424	1347	1347	1347	1347	0
261	20250220	162400	62928424	1347	1347	1347	1347	0
262	20250220	162300	62928424	1347	1347	1347	1347	0
263	20250220	162200	62928424	1347	1347	1347	1347	0
264	20250220	162100	62928424	1347	1347	1347	1347	0
265	20250220	162000	62928424	1347	1347	1347	1347	0
266	20250220	161900	62928424	1347	1347	1347	1347	0
267	20250220	161800	62928424	1347	1347	1347	1347	0
268	20250220	161700	62928424	1347	1347	1347	1347	0
269	20250220	161600	62928424	1347	1347	1347	1347	0
270	20250220	161500	62928424	1347	1347	1347	1347	0
271	20250220	161400	62928424	1347	1347	1347	1347	0
272	20250220	161300	62928424	1347	1347	1347	1347	1856
273	20250220	161200	62928424	1347	1347	1347	1347	0
274	20250220	161100	62928424	1347	1347	1347	1347	0
275	20250220	161000	62928424	1347	1347	1347	1347	0
276	20250220	160900	62928424	1347	1347	1347	1347	0
277	20250220	160800	62928424	1347	1347	1347	1347	0
278	20250220	160700	62928424	1347	1347	1347	1347	0
279	20250220	160600	62928424	1347	1347	1347	1347	0
280	20250220	160500	62928424	1347	1347	1347	1347	0
281	20250220	160400	62928424	1347	1347	1347	1347	0
282	20250220	160300	62928424	1347	1347	1347	1347	0
283	20250220	160200	62928424	1347	1347	1347	1347	0
284	20250220	160100	62928424	1347	1347	1347	1347	0
285	20250220	160000	62928424	1347	1347	1347	1347	0
286	20250220	155900	62928424	1347	1347	1347	1347	0
287	20250220	155800	62928424	1347	1347	1347	1347	0
288	20250220	155700	62928424	1347	1347	1347	1347	0
289	20250220	155600	62928424	1347	1347	1347	1347	0
290	20250220	155500	62928424	1347	1347	1347	1347	0
291	20250220	155400	62928424	1347	1347	1347	1347	0
292	20250220	155300	62928424	1347	1347	1347	1347	0
293	20250220	155200	62928424	1347	1347	1347	1347	0
294	20250220	155100	62928424	1347	1347	1347	1347	0
295	20250220	155000	62928424	1347	1347	1347	1347	0
296	20250220	154900	62928424	1347	1347	1347	1347	0
297	20250220	154800	62928424	1347	1347	1347	1347	0
298	20250220	154700	62928424	1347	1347	1347	1347	0
299	20250220	154600	62928424	1347	1347	1347	1347	0
300	20250220	154500	62928424	1347	1347	1347	1347	0
301	20250220	154400	62928424	1347	1347	1347	1347	0
302	20250220	154300	62928424	1347	1347	1347	1347	1856
303	20250220	154200	62928424	1347	1347	1347	1347	0
304	20250220	154100	62928424	1347	1347	1347	1347	0
305	20250220	154000	62928424	1347	1347	1347	1347	0
306	20250220	153900	62928424	1347	1347	1347	1347	0
307	20250220	153800	62928424	1347	1347	1347	1347	0
308	20250220	153700	62928424	1347	1347	1347	1347	0
309	20250220	153600	62928424	1347	1347	1347	1347	0
310	20250220	153500	62928424	1347	1347	1347	1347	0
311	20250220	153400	62928424	1347	1347	1347	1347	0
312	20250220	153300	62928424	1347	1347	1347	1347	0
313	20250220	153200	62928424	1347	1347	1347	1347	0
314	20250220	153100	62928424	1347	1347	1347	1347	0
315	20250220	153000	62928424	1347	1347	1347	1347	1856
316	20250220	152900	60428392	1347	1347	1347	1347	0
317	20250220	152800	60428392	1347	1347	1347	1347	0
318	20250220	152700	60428392	1347	1347	1347	1347	0
319	20250220	152600	60428392	1347	1347	1347	1347	0
320	20250220	152500	60428392	1347	1347	1347	1347	0
321	20250220	152400	60428392	1347	1347	1347	1347	0
322	20250220	152300	60428392	1347	1347	1347	1347	0
323	20250220	152200	60428392	1347	1347	1347	1347	0
324	20250220	152100	60428392	1347	1347	1347	1347	0
325	20250220	152000	60428392	1347	1347	1347	1347	0
326	20250220	151900	60428392	1347	1340	1347	1340	5
327	20250220	151800	60421685	1347	1347	1347	1347	5
328	20250220	151700	60414950	1347	1347	1347	1347	1
329	20250220	151600	60413603	1347	1347	1347	1347	0
330	20250220	151500	60413603	1347	1347	1347	1347	0
331	20250220	151400	60413603	1347	1347	1347	1347	9
332	20250220	151300	60401480	1348	1348	1348	1348	0
333	20250220	151200	60401480	1348	1348	1348	1348	0
334	20250220	151100	60401480	1348	1348	1348	1348	0
335	20250220	151000	60401480	1348	1348	1348	1348	0
336	20250220	150900	60401480	1348	1348	1348	1348	0
337	20250220	150800	60401480	1348	1348	1348	1348	0
338	20250220	150700	60401480	1348	1348	1348	1348	0
339	20250220	150600	60401480	1348	1347	1348	1347	1122
340	20250220	150500	58890145	1347	1347	1347	1347	0
341	20250220	150400	58890145	1347	1347	1347	1347	0
342	20250220	150300	58890145	1347	1346	1347	1346	1000
343	20250220	150200	57543152	1348	1348	1348	1348	0
344	20250220	150100	57543152	1348	1348	1348	1348	0
345	20250220	150000	57543152	1348	1348	1348	1348	0
346	20250220	145900	57543152	1348	1348	1348	1348	40
347	20250220	145800	57489232	1348	1348	1348	1348	0
348	20250220	145700	57489232	1348	1348	1348	1348	0
349	20250220	145600	57489232	1348	1348	1348	1348	3
350	20250220	145500	57485188	1349	1349	1349	1349	0
351	20250220	145400	57485188	1349	1344	1349	1344	1000
352	20250220	145300	56138822	1344	1344	1344	1344	0
353	20250220	145200	56138822	1344	1344	1344	1344	0
354	20250220	145100	56138822	1344	1344	1344	1344	0
355	20250220	145000	56138822	1344	1344	1344	1344	0
356	20250220	144900	56138822	1344	1344	1344	1344	0
357	20250220	144800	56138822	1344	1344	1344	1344	0
358	20250220	144700	56138822	1344	1344	1344	1344	0
359	20250220	144600	56138822	1344	1344	1344	1344	0
360	20250220	144500	56138822	1344	1340	1344	1340	302
361	20250220	144400	55734138	1339	1339	1339	1339	0
362	20250220	144300	55734138	1339	1339	1339	1339	1767
363	20250220	144200	53368125	1339	1339	1339	1339	0
364	20250220	144100	53368125	1339	1339	1339	1339	0
365	20250220	144000	53368125	1339	1339	1339	1339	0
366	20250220	143900	53368125	1339	1339	1339	1339	0
367	20250220	143800	53368125	1339	1339	1339	1339	1
368	20250220	143700	53366786	1334	1334	1334	1334	8007
369	20250220	143600	42685448	1334	1334	1334	1334	0
370	20250220	143500	42685448	1334	1334	1334	1332	1003
371	20250220	143400	41349250	1334	1334	1334	1334	1942
372	20250220	143300	38758622	1339	1339	1339	1339	0
373	20250220	143200	38758622	1339	1339	1339	1339	54
374	20250220	143100	38686316	1339	1338	1339	1334	394
375	20250220	143000	38160660	1339	1339	1339	1339	0
376	20250220	142900	38160660	1339	1339	1339	1339	0
377	20250220	142800	38160660	1339	1339	1339	1339	10
378	20250220	142700	38147270	1340	1340	1340	1340	0
379	20250220	142600	38147270	1340	1344	1344	1340	2306
380	20250220	142500	35054925	1344	1344	1344	1344	0
381	20250220	142400	35054925	1344	1344	1344	1344	0
382	20250220	142300	35054925	1344	1344	1344	1344	0
383	20250220	142200	35054925	1344	1344	1344	1344	0
384	20250220	142100	35054925	1344	1344	1344	1344	1
385	20250220	142000	35053581	1341	1341	1341	1341	0
386	20250220	141900	35053581	1341	1341	1341	1341	0
387	20250220	141800	35053581	1341	1342	1342	1341	227
388	20250220	141700	34749172	1344	1344	1344	1344	0
389	20250220	141600	34749172	1344	1344	1344	1344	3
390	20250220	141500	34745140	1345	1345	1345	1345	0
391	20250220	141400	34745140	1345	1345	1345	1345	0
392	20250220	141300	34745140	1345	1345	1345	1345	0
393	20250220	141200	34745140	1345	1345	1345	1345	0
394	20250220	141100	34745140	1345	1343	1345	1343	227
395	20250220	141000	34439887	1343	1343	1343	1343	0
396	20250220	140900	34439887	1343	1343	1343	1343	4
397	20250220	140800	34434515	1343	1343	1343	1343	0
398	20250220	140700	34434515	1343	1343	1343	1343	0
399	20250220	140600	34434515	1343	1343	1343	1343	5
400	20250220	140500	34427800	1343	1343	1343	1343	0
401	20250220	140400	34427800	1343	1343	1343	1343	0
402	20250220	140300	34427800	1343	1343	1343	1343	0
403	20250220	140200	34427800	1343	1343	1343	1343	0
404	20250220	140100	34427800	1343	1343	1343	1343	0
405	20250220	140000	34427800	1343	1343	1343	1343	615
406	20250220	135900	33601855	1344	1344	1344	1344	0
407	20250220	135800	33601855	1344	1344	1344	1344	0
408	20250220	135700	33601855	1344	1344	1344	1344	40
409	20250220	135600	33548095	1344	1344	1344	1344	0
410	20250220	135500	33548095	1344	1344	1344	1344	0
411	20250220	135400	33548095	1344	1344	1344	1344	0
412	20250220	135300	33548095	1344	1344	1344	1344	0
413	20250220	135200	33548095	1344	1344	1344	1344	0
414	20250220	135100	33548095	1344	1343	1344	1343	1386
415	20250220	135000	31686696	1343	1343	1343	1343	0
416	20250220	134900	31686696	1343	1343	1343	1343	0
417	20250220	134800	31686696	1343	1343	1343	1343	125
418	20250220	134700	31518821	1343	1343	1343	1343	0
419	20250220	134600	31518821	1343	1343	1343	1343	0
420	20250220	134500	31518821	1343	1343	1343	1343	0
421	20250220	134400	31518821	1343	1343	1343	1343	0
422	20250220	134300	31518821	1343	1343	1343	1343	76
423	20250220	134200	31416753	1343	1343	1343	1343	5
424	20250220	134100	31410038	1343	1343	1343	1343	0
425	20250220	134000	31410038	1343	1343	1343	1343	0
426	20250220	133900	31410038	1343	1343	1343	1343	175
427	20250220	133800	31175013	1343	1343	1343	1343	0
428	20250220	133700	31175013	1343	1343	1343	1343	0
429	20250220	133600	31175013	1343	1343	1343	1343	0
430	20250220	133500	31175013	1343	1343	1343	1343	0
431	20250220	133400	31175013	1343	1343	1343	1343	0
432	20250220	133300	31175013	1343	1341	1343	1341	101
433	20250220	133200	31039570	1343	1343	1343	1343	0
434	20250220	133100	31039570	1343	1343	1343	1343	4
435	20250220	133000	31034198	1343	1343	1343	1343	101
436	20250220	132900	30898555	1343	1343	1343	1343	0
437	20250220	132800	30898555	1343	1343	1343	1343	0
438	20250220	132700	30898555	1343	1343	1343	1343	0
439	20250220	132600	30898555	1343	1343	1343	1343	0
440	20250220	132500	30898555	1343	1343	1343	1343	0
441	20250220	132400	30898555	1343	1343	1343	1343	0
442	20250220	132300	30898555	1343	1343	1343	1343	1
443	20250220	132200	30897212	1342	1342	1342	1342	200
444	20250220	132100	30628812	1342	1342	1342	1342	0
445	20250220	132000	30628812	1342	1342	1342	1342	0
446	20250220	131900	30628812	1342	1342	1342	1342	0
447	20250220	131800	30628812	1342	1342	1342	1342	0
448	20250220	131700	30628812	1342	1342	1342	1342	48
449	20250220	131600	30564396	1342	1342	1342	1342	0
450	20250220	131500	30564396	1342	1342	1342	1342	0
451	20250220	131400	30564396	1342	1342	1342	1342	397
452	20250220	131300	30031622	1343	1343	1343	1343	0
453	20250220	131200	30031622	1343	1343	1343	1343	0
454	20250220	131100	30031622	1343	1343	1343	1343	0
455	20250220	131000	30031622	1343	1343	1343	1343	1
456	20250220	130900	30030279	1342	1342	1342	1342	1
457	20250220	130800	30028937	1343	1343	1343	1343	0
458	20250220	130700	30028937	1343	1343	1343	1343	6
459	20250220	130600	30020879	1343	1343	1343	1343	0
460	20250220	130500	30020879	1343	1343	1343	1343	0
461	20250220	130400	30020879	1343	1343	1343	1343	0
462	20250220	130300	30020879	1343	1343	1343	1343	0
463	20250220	130200	30020879	1343	1343	1343	1343	0
464	20250220	130100	30020879	1343	1343	1343	1343	0
465	20250220	130000	30020879	1343	1343	1343	1343	0
466	20250220	125900	30020879	1343	1343	1343	1343	0
467	20250220	125800	30020879	1343	1343	1343	1343	0
468	20250220	125700	30020879	1343	1343	1343	1343	0
469	20250220	125600	30020879	1343	1343	1343	1343	0
470	20250220	125500	30020879	1343	1343	1343	1343	0
471	20250220	125400	30020879	1343	1343	1343	1343	0
472	20250220	125300	30020879	1343	1343	1343	1343	0
473	20250220	125200	30020879	1343	1343	1343	1343	0
474	20250220	125100	30020879	1343	1343	1343	1343	310
475	20250220	125000	29604549	1343	1343	1343	1343	0
476	20250220	124900	29604549	1343	1343	1343	1343	1
477	20250220	124800	29603206	1343	1343	1343	1343	0
478	20250220	124700	29603206	1343	1343	1343	1343	0
479	20250220	124600	29603206	1343	1343	1343	1343	23
480	20250220	124500	29572317	1343	1343	1343	1343	27
481	20250220	124400	29536056	1343	1343	1343	1343	0
482	20250220	124300	29536056	1343	1343	1343	1343	0
483	20250220	124200	29536056	1343	1342	1343	1342	210
484	20250220	124100	29254233	1342	1342	1342	1342	0
485	20250220	124000	29254233	1342	1342	1342	1342	0
486	20250220	123900	29254233	1342	1342	1342	1342	0
487	20250220	123800	29254233	1342	1342	1342	1342	0
488	20250220	123700	29254233	1342	1342	1342	1342	0
489	20250220	123600	29254233	1342	1342	1342	1342	0
490	20250220	123500	29254233	1342	1342	1342	1342	0
491	20250220	123400	29254233	1342	1342	1342	1342	0
492	20250220	123300	29254233	1342	1342	1342	1342	0
493	20250220	123200	29254233	1342	1342	1342	1342	0
494	20250220	123100	29254233	1342	1342	1342	1342	0
495	20250220	123000	29254233	1342	1342	1342	1342	0
496	20250220	122900	29254233	1342	1342	1342	1342	0
497	20250220	122800	29254233	1342	1342	1342	1342	0
498	20250220	122700	29254233	1342	1342	1342	1342	0
499	20250220	122600	29254233	1342	1342	1342	1342	0
500	20250220	122500	29254233	1342	1342	1342	1342	0
501	20250220	122400	29254233	1342	1342	1342	1342	0
502	20250220	122300	29254233	1342	1342	1342	1342	0
503	20250220	122200	29254233	1342	1342	1342	1342	0
504	20250220	122100	29254233	1342	1342	1342	1342	0
505	20250220	122000	29254233	1342	1342	1342	1342	0
506	20250220	121900	29254233	1342	1342	1342	1342	50
507	20250220	121800	29187133	1342	1342	1342	1342	0
508	20250220	121700	29187133	1342	1342	1342	1342	0
509	20250220	121600	29187133	1342	1341	1342	1341	64
510	20250220	121500	29101308	1342	1342	1342	1342	243
511	20250220	121400	28775202	1345	1345	1345	1345	20
512	20250220	121300	28748302	1345	1345	1345	1345	99
513	20250220	121200	28615147	1345	1344	1345	1344	2
514	20250220	121100	28612458	1345	1345	1345	1345	0
515	20250220	121000	28612458	1345	1345	1345	1345	0
516	20250220	120900	28612458	1345	1345	1345	1345	0
517	20250220	120800	28612458	1345	1345	1345	1345	0
518	20250220	120700	28612458	1345	1345	1345	1345	0
519	20250220	120600	28612458	1345	1345	1345	1345	0
520	20250220	120500	28612458	1345	1345	1345	1345	0
521	20250220	120400	28612458	1345	1345	1345	1345	0
522	20250220	120300	28612458	1345	1345	1345	1345	0
523	20250220	120200	28612458	1345	1345	1345	1345	0
524	20250220	120100	28612458	1345	1345	1345	1345	1
525	20250220	120000	28611113	1344	1344	1344	1344	0
526	20250220	115900	28611113	1344	1343	1344	1342	124
527	20250220	115800	28444639	1343	1343	1343	1343	2
528	20250220	115700	28441953	1344	1344	1344	1344	0
529	20250220	115600	28441953	1344	1344	1344	1344	0
530	20250220	115500	28441953	1344	1344	1344	1344	0
531	20250220	115400	28441953	1344	1344	1344	1344	1
532	20250220	115300	28440609	1344	1344	1344	1344	0
533	20250220	115200	28440609	1344	1344	1344	1344	74
534	20250220	115100	28341153	1344	1344	1344	1344	0
535	20250220	115000	28341153	1344	1344	1344	1344	0
536	20250220	114900	28341153	1344	1344	1344	1344	0
537	20250220	114800	28341153	1344	1344	1344	1344	0
538	20250220	114700	28341153	1344	1344	1344	1344	0
539	20250220	114600	28341153	1344	1344	1344	1344	3
540	20250220	114500	28337121	1343	1343	1343	1343	0
541	20250220	114400	28337121	1343	1343	1343	1343	0
542	20250220	114300	28337121	1343	1343	1343	1343	0
543	20250220	114200	28337121	1343	1343	1343	1343	0
544	20250220	114100	28337121	1343	1343	1343	1343	0
545	20250220	114000	28337121	1343	1343	1343	1343	206
546	20250220	113900	28060463	1343	1343	1343	1343	116
547	20250220	113800	27904675	1344	1344	1344	1344	0
548	20250220	113700	27904675	1344	1344	1344	1344	0
549	20250220	113600	27904675	1344	1344	1344	1344	0
550	20250220	113500	27904675	1344	1344	1344	1344	0
551	20250220	113400	27904675	1344	1344	1344	1344	0
552	20250220	113300	27904675	1344	1344	1344	1344	0
553	20250220	113200	27904675	1344	1344	1344	1344	0
554	20250220	113100	27904675	1344	1344	1344	1344	0
555	20250220	113000	27904675	1344	1344	1344	1344	0
556	20250220	112900	27904675	1344	1343	1344	1343	2
557	20250220	112800	27901988	1344	1344	1344	1344	0
558	20250220	112700	27901988	1344	1344	1344	1343	87
559	20250220	112600	27785069	1344	1343	1344	1343	7
560	20250220	112500	27775667	1345	1345	1345	1345	0
561	20250220	112400	27775667	1345	1345	1345	1345	0
562	20250220	112300	27775667	1345	1344	1345	1344	66
563	20250220	112200	27686962	1345	1345	1345	1345	0
564	20250220	112100	27686962	1345	1345	1345	1345	0
565	20250220	112000	27686962	1345	1345	1345	1345	0
566	20250220	111900	27686962	1345	1343	1345	1343	45
567	20250220	111800	27626525	1345	1345	1345	1345	391
568	20250220	111700	27100630	1345	1345	1345	1345	0
569	20250220	111600	27100630	1345	1345	1345	1345	0
570	20250220	111500	27100630	1345	1345	1345	1345	0
571	20250220	111400	27100630	1345	1345	1345	1345	0
572	20250220	111300	27100630	1345	1345	1345	1345	0
573	20250220	111200	27100630	1345	1345	1345	1345	0
574	20250220	111100	27100630	1345	1345	1345	1345	0
575	20250220	111000	27100630	1345	1345	1345	1345	0
576	20250220	110900	27100630	1345	1344	1345	1344	8
577	20250220	110800	27089877	1345	1345	1345	1345	0
578	20250220	110700	27089877	1345	1344	1345	1344	2
579	20250220	110600	27087188	1345	1345	1345	1345	0
580	20250220	110500	27087188	1345	1345	1345	1345	0
581	20250220	110400	27087188	1345	1345	1345	1345	1
582	20250220	110300	27085843	1345	1345	1345	1345	1
583	20250220	110200	27084498	1344	1344	1344	1344	124
584	20250220	110100	26917842	1345	1345	1345	1345	0
585	20250220	110000	26917842	1345	1345	1345	1345	0
586	20250220	105900	26917842	1345	1345	1345	1345	0
587	20250220	105800	26917842	1345	1344	1345	1344	556
588	20250220	105700	26170577	1345	1344	1345	1344	13
589	20250220	105600	26153104	1345	1345	1345	1345	0
590	20250220	105500	26153104	1345	1345	1345	1345	0
591	20250220	105400	26153104	1345	1344	1345	1344	3
592	20250220	105300	26149071	1345	1344	1345	1344	101
593	20250220	105200	26013326	1345	1345	1345	1345	0
594	20250220	105100	26013326	1345	1345	1345	1345	0
595	20250220	105000	26013326	1345	1345	1345	1345	0
596	20250220	104900	26013326	1345	1345	1345	1345	0
597	20250220	104800	26013326	1345	1345	1345	1345	0
598	20250220	104700	26013326	1345	1345	1345	1345	9
599	20250220	104600	26001221	1345	1345	1345	1345	0
600	20250220	104500	26001221	1345	1345	1345	1345	20
601	20250220	104400	25974321	1345	1344	1345	1344	4
602	20250220	104300	25968944	1345	1344	1345	1344	116
603	20250220	104200	25813039	1344	1344	1344	1344	1
604	20250220	104100	25811695	1343	1343	1343	1343	50
605	20250220	104000	25744545	1343	1343	1343	1343	0
606	20250220	103900	25744545	1343	1343	1343	1343	0
607	20250220	103800	25744545	1343	1341	1343	1341	166
608	20250220	103700	25521785	1341	1339	1341	1339	3
609	20250220	103600	25517766	1339	1339	1339	1339	3
610	20250220	103500	25513749	1341	1341	1341	1341	0
611	20250220	103400	25513749	1341	1340	1341	1340	119
612	20250220	103300	25354288	1340	1340	1340	1340	0
613	20250220	103200	25354288	1340	1340	1340	1340	1
614	20250220	103100	25352948	1340	1339	1340	1339	215
615	20250220	103000	25064863	1339	1339	1339	1339	0
616	20250220	102900	25064863	1339	1339	1339	1339	1
617	20250220	102800	25063524	1338	1336	1338	1336	16
618	20250220	102700	25042125	1339	1339	1339	1339	0
619	20250220	102600	25042125	1339	1338	1339	1330	124
620	20250220	102500	24876977	1339	1339	1339	1339	2
621	20250220	102400	24874299	1340	1340	1340	1340	0
622	20250220	102300	24874299	1340	1340	1340	1340	0
623	20250220	102200	24874299	1340	1340	1340	1340	0
624	20250220	102100	24874299	1340	1340	1340	1340	0
625	20250220	102000	24874299	1340	1340	1340	1340	0
626	20250220	101900	24874299	1340	1340	1340	1340	0
627	20250220	101800	24874299	1340	1340	1340	1340	0
628	20250220	101700	24874299	1340	1340	1340	1340	0
629	20250220	101600	24874299	1340	1340	1340	1340	0
630	20250220	101500	24874299	1340	1340	1340	1340	0
631	20250220	101400	24874299	1340	1340	1340	1340	0
632	20250220	101300	24874299	1340	1340	1340	1340	1
633	20250220	101200	24872959	1340	1340	1340	1340	0
634	20250220	101100	24872959	1340	1340	1340	1340	0
635	20250220	101000	24872959	1340	1340	1340	1340	0
636	20250220	100900	24872959	1340	1340	1340	1340	0
637	20250220	100800	24872959	1340	1340	1340	1340	0
638	20250220	100700	24872959	1340	1340	1340	1340	0
639	20250220	100600	24872959	1340	1340	1340	1340	1
640	20250220	100500	24871619	1340	1340	1340	1340	0
641	20250220	100400	24871619	1340	1340	1340	1340	1
642	20250220	100300	24870279	1340	1340	1340	1340	0
643	20250220	100200	24870279	1340	1340	1340	1340	0
644	20250220	100100	24870279	1340	1340	1340	1340	0
645	20250220	100000	24870279	1340	1340	1340	1340	0
646	20250220	095900	24870279	1340	1340	1340	1340	0
647	20250220	095800	24870279	1340	1340	1340	1340	0
648	20250220	095700	24870279	1340	1340	1340	1340	0
649	20250220	095600	24870279	1340	1340	1340	1340	0
650	20250220	095500	24870279	1340	1340	1340	1340	0
651	20250220	095400	24870279	1340	1340	1340	1340	0
652	20250220	095300	24870279	1340	1340	1340	1340	0
653	20250220	095200	24870279	1340	1340	1340	1340	0
654	20250220	095100	24870279	1340	1340	1340	1340	0
655	20250220	095000	24870279	1340	1340	1340	1340	0
656	20250220	094900	24870279	1340	1340	1340	1340	0
657	20250220	094800	24870279	1340	1340	1340	1340	0
658	20250220	094700	24870279	1340	1335	1340	1335	21
659	20250220	094600	24842239	1340	1340	1340	1340	0
660	20250220	094500	24842239	1340	1340	1340	1340	12
661	20250220	094400	24826159	1340	1340	1340	1332	13
662	20250220	094300	24808747	1341	1341	1341	1341	2
663	20250220	094200	24806065	1338	1340	1340	1338	34
664	20250220	094100	24760513	1339	1337	1339	1331	405
665	20250220	094000	24221391	1341	1341	1341	1341	0
666	20250220	093900	24221391	1341	1341	1341	1341	0
667	20250220	093800	24221391	1341	1341	1341	1341	93
668	20250220	093700	24096678	1341	1341	1341	1341	1
669	20250220	093600	24095337	1340	1340	1340	1340	0
670	20250220	093500	24095337	1340	1340	1340	1340	0
671	20250220	093400	24095337	1340	1340	1340	1340	26
672	20250220	093300	24060497	1340	1340	1340	1340	0
673	20250220	093200	24060497	1340	1337	1340	1330	107
674	20250220	093100	23918142	1341	1341	1341	1341	0
675	20250220	093000	23918142	1341	1341	1341	1341	0
676	20250220	092900	23918142	1341	1340	1341	1340	100
677	20250220	092800	23784141	1341	1341	1341	1341	0
678	20250220	092700	23784141	1341	1341	1341	1341	0
679	20250220	092600	23784141	1341	1341	1341	1341	2
680	20250220	092500	23781459	1341	1340	1341	1330	2001
681	20250220	092400	21114218	1341	1341	1341	1341	0
682	20250220	092300	21114218	1341	1341	1341	1341	1
683	20250220	092200	21112877	1340	1340	1341	1340	226
684	20250220	092100	20809836	1341	1340	1341	1340	32
685	20250220	092000	20766955	1340	1339	1340	1339	26
686	20250220	091900	20732139	1339	1339	1339	1339	362
687	20250220	091800	20247421	1339	1338	1339	1338	36
688	20250220	091700	20199251	1339	1339	1339	1339	0
689	20250220	091600	20199251	1339	1339	1339	1339	10
690	20250220	091500	20185861	1340	1336	1340	1331	1430
691	20250220	091400	18281162	1341	1340	1341	1340	10
692	20250220	091300	18267761	1340	1340	1340	1340	1
693	20250220	091200	18266421	1341	1340	1341	1336	197
694	20250220	091100	18002264	1341	1341	1341	1341	0
695	20250220	091000	18002264	1341	1335	1341	1334	982
696	20250220	090900	16692268	1342	1337	1342	1336	3
697	20250220	090800	16688253	1344	1344	1344	1344	0
698	20250220	090700	16688253	1344	1344	1344	1344	0
699	20250220	090600	16688253	1344	1344	1344	1344	1
700	20250220	090500	16686909	1348	1348	1348	1348	10
701	20250220	090400	16673429	1349	1328	1349	1328	2574
702	20250220	090300	13248894	1330	1318	1334	1318	3535
703	20250220	090200	8583634	1265	1265	1265	1265	0
704	20250220	090100	8583634	1265	1332	1332	1265	6099
705	20250220	090000	495528	1342	1354	1354	1342	366