KissMeData/215380/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	205000	44884892	1660	1660	1660	1660	1145
3	20250220	204900	44884892	1660	1660	1660	1660	0
4	20250220	204800	44884892	1660	1660	1660	1660	0
5	20250220	204700	44884892	1660	1660	1660	1660	0
6	20250220	204600	44884892	1660	1660	1660	1660	0
7	20250220	204500	44884892	1660	1660	1660	1660	0
8	20250220	204400	44884892	1660	1660	1660	1660	0
9	20250220	204300	44884892	1660	1660	1660	1660	0
10	20250220	204200	44884892	1660	1660	1660	1660	0
11	20250220	204100	44884892	1660	1660	1660	1660	0
12	20250220	204000	44884892	1660	1660	1660	1660	0
13	20250220	203900	44884892	1660	1660	1660	1660	0
14	20250220	203800	44884892	1660	1660	1660	1660	0
15	20250220	203700	44884892	1660	1660	1660	1660	0
16	20250220	203600	44884892	1660	1660	1660	1660	0
17	20250220	203500	44884892	1660	1660	1660	1660	0
18	20250220	203400	44884892	1660	1660	1660	1660	0
19	20250220	203300	44884892	1660	1660	1660	1660	0
20	20250220	203200	44884892	1660	1660	1660	1660	0
21	20250220	203100	44884892	1660	1660	1660	1660	0
22	20250220	203000	44884892	1660	1660	1660	1660	0
23	20250220	202900	44884892	1660	1660	1660	1660	0
24	20250220	202800	44884892	1660	1660	1660	1660	0
25	20250220	202700	44884892	1660	1660	1660	1660	0
26	20250220	202600	44884892	1660	1660	1660	1660	0
27	20250220	202500	44884892	1660	1660	1660	1660	0
28	20250220	202400	44884892	1660	1660	1660	1660	0
29	20250220	202300	44884892	1660	1660	1660	1660	0
30	20250220	202200	44884892	1660	1660	1660	1660	0
31	20250220	202100	44884892	1660	1660	1660	1660	0
32	20250220	202000	44884892	1660	1660	1660	1660	1145
33	20250220	201900	44884892	1660	1660	1660	1660	0
34	20250220	201800	44884892	1660	1660	1660	1660	0
35	20250220	201700	44884892	1660	1660	1660	1660	0
36	20250220	201600	44884892	1660	1660	1660	1660	0
37	20250220	201500	44884892	1660	1660	1660	1660	0
38	20250220	201400	44884892	1660	1660	1660	1660	0
39	20250220	201300	44884892	1660	1660	1660	1660	0
40	20250220	201200	44884892	1660	1660	1660	1660	0
41	20250220	201100	44884892	1660	1660	1660	1660	0
42	20250220	201000	44884892	1660	1660	1660	1660	0
43	20250220	200900	44884892	1660	1660	1660	1660	0
44	20250220	200800	44884892	1660	1660	1660	1660	0
45	20250220	200700	44884892	1660	1660	1660	1660	0
46	20250220	200600	44884892	1660	1660	1660	1660	0
47	20250220	200500	44884892	1660	1660	1660	1660	0
48	20250220	200400	44884892	1660	1660	1660	1660	0
49	20250220	200300	44884892	1660	1660	1660	1660	0
50	20250220	200200	44884892	1660	1660	1660	1660	0
51	20250220	200100	44884892	1660	1660	1660	1660	0
52	20250220	200000	44884892	1660	1660	1660	1660	0
53	20250220	195900	44884892	1660	1660	1660	1660	0
54	20250220	195800	44884892	1660	1660	1660	1660	0
55	20250220	195700	44884892	1660	1660	1660	1660	0
56	20250220	195600	44884892	1660	1660	1660	1660	0
57	20250220	195500	44884892	1660	1660	1660	1660	0
58	20250220	195400	44884892	1660	1660	1660	1660	0
59	20250220	195300	44884892	1660	1660	1660	1660	0
60	20250220	195200	44884892	1660	1660	1660	1660	0
61	20250220	195100	44884892	1660	1660	1660	1660	0
62	20250220	195000	44884892	1660	1660	1660	1660	1145
63	20250220	194900	44884892	1660	1660	1660	1660	0
64	20250220	194800	44884892	1660	1660	1660	1660	0
65	20250220	194700	44884892	1660	1660	1660	1660	0
66	20250220	194600	44884892	1660	1660	1660	1660	0
67	20250220	194500	44884892	1660	1660	1660	1660	0
68	20250220	194400	44884892	1660	1660	1660	1660	0
69	20250220	194300	44884892	1660	1660	1660	1660	0
70	20250220	194200	44884892	1660	1660	1660	1660	0
71	20250220	194100	44884892	1660	1660	1660	1660	0
72	20250220	194000	44884892	1660	1660	1660	1660	0
73	20250220	193900	44884892	1660	1660	1660	1660	0
74	20250220	193800	44884892	1660	1660	1660	1660	0
75	20250220	193700	44884892	1660	1660	1660	1660	0
76	20250220	193600	44884892	1660	1660	1660	1660	0
77	20250220	193500	44884892	1660	1660	1660	1660	0
78	20250220	193400	44884892	1660	1660	1660	1660	0
79	20250220	193300	44884892	1660	1660	1660	1660	0
80	20250220	193200	44884892	1660	1660	1660	1660	0
81	20250220	193100	44884892	1660	1660	1660	1660	0
82	20250220	193000	44884892	1660	1660	1660	1660	0
83	20250220	192900	44884892	1660	1660	1660	1660	0
84	20250220	192800	44884892	1660	1660	1660	1660	0
85	20250220	192700	44884892	1660	1660	1660	1660	0
86	20250220	192600	44884892	1660	1660	1660	1660	0
87	20250220	192500	44884892	1660	1660	1660	1660	0
88	20250220	192400	44884892	1660	1660	1660	1660	0
89	20250220	192300	44884892	1660	1660	1660	1660	0
90	20250220	192200	44884892	1660	1660	1660	1660	0
91	20250220	192100	44884892	1660	1660	1660	1660	0
92	20250220	192000	44884892	1660	1660	1660	1660	1145
93	20250220	191900	44884892	1660	1660	1660	1660	0
94	20250220	191800	44884892	1660	1660	1660	1660	0
95	20250220	191700	44884892	1660	1660	1660	1660	0
96	20250220	191600	44884892	1660	1660	1660	1660	0
97	20250220	191500	44884892	1660	1660	1660	1660	0
98	20250220	191400	44884892	1660	1660	1660	1660	0
99	20250220	191300	44884892	1660	1660	1660	1660	0
100	20250220	191200	44884892	1660	1660	1660	1660	0
101	20250220	191100	44884892	1660	1660	1660	1660	0
102	20250220	191000	44884892	1660	1660	1660	1660	0
103	20250220	190900	44884892	1660	1660	1660	1660	0
104	20250220	190800	44884892	1660	1660	1660	1660	0
105	20250220	190700	44884892	1660	1660	1660	1660	0
106	20250220	190600	44884892	1660	1660	1660	1660	0
107	20250220	190500	44884892	1660	1660	1660	1660	0
108	20250220	190400	44884892	1660	1660	1660	1660	0
109	20250220	190300	44884892	1660	1660	1660	1660	0
110	20250220	190200	44884892	1660	1660	1660	1660	0
111	20250220	190100	44884892	1660	1660	1660	1660	0
112	20250220	190000	44884892	1660	1660	1660	1660	0
113	20250220	185900	44884892	1660	1660	1660	1660	0
114	20250220	185800	44884892	1660	1660	1660	1660	0
115	20250220	185700	44884892	1660	1660	1660	1660	0
116	20250220	185600	44884892	1660	1660	1660	1660	0
117	20250220	185500	44884892	1660	1660	1660	1660	0
118	20250220	185400	44884892	1660	1660	1660	1660	0
119	20250220	185300	44884892	1660	1660	1660	1660	0
120	20250220	185200	44884892	1660	1660	1660	1660	0
121	20250220	185100	44884892	1660	1660	1660	1660	0
122	20250220	185000	44884892	1660	1660	1660	1660	1145
123	20250220	184900	44884892	1660	1660	1660	1660	0
124	20250220	184800	44884892	1660	1660	1660	1660	0
125	20250220	184700	44884892	1660	1660	1660	1660	0
126	20250220	184600	44884892	1660	1660	1660	1660	0
127	20250220	184500	44884892	1660	1660	1660	1660	0
128	20250220	184400	44884892	1660	1660	1660	1660	0
129	20250220	184300	44884892	1660	1660	1660	1660	0
130	20250220	184200	44884892	1660	1660	1660	1660	0
131	20250220	184100	44884892	1660	1660	1660	1660	0
132	20250220	184000	44884892	1660	1660	1660	1660	0
133	20250220	183900	44884892	1660	1660	1660	1660	0
134	20250220	183800	44884892	1660	1660	1660	1660	0
135	20250220	183700	44884892	1660	1660	1660	1660	0
136	20250220	183600	44884892	1660	1660	1660	1660	0
137	20250220	183500	44884892	1660	1660	1660	1660	0
138	20250220	183400	44884892	1660	1660	1660	1660	0
139	20250220	183300	44884892	1660	1660	1660	1660	0
140	20250220	183200	44884892	1660	1660	1660	1660	0
141	20250220	183100	44884892	1660	1660	1660	1660	0
142	20250220	183000	44884892	1660	1660	1660	1660	0
143	20250220	182900	44884892	1660	1660	1660	1660	0
144	20250220	182800	44884892	1660	1660	1660	1660	0
145	20250220	182700	44884892	1660	1660	1660	1660	0
146	20250220	182600	44884892	1660	1660	1660	1660	0
147	20250220	182500	44884892	1660	1660	1660	1660	0
148	20250220	182400	44884892	1660	1660	1660	1660	0
149	20250220	182300	44884892	1660	1660	1660	1660	0
150	20250220	182200	44884892	1660	1660	1660	1660	0
151	20250220	182100	44884892	1660	1660	1660	1660	0
152	20250220	182000	44884892	1660	1660	1660	1660	1145
153	20250220	181900	44884892	1660	1660	1660	1660	0
154	20250220	181800	44884892	1660	1660	1660	1660	0
155	20250220	181700	44884892	1660	1660	1660	1660	0
156	20250220	181600	44884892	1660	1660	1660	1660	0
157	20250220	181500	44884892	1660	1660	1660	1660	0
158	20250220	181400	44884892	1660	1660	1660	1660	0
159	20250220	181300	44884892	1660	1660	1660	1660	0
160	20250220	181200	44884892	1660	1660	1660	1660	0
161	20250220	181100	44884892	1660	1660	1660	1660	0
162	20250220	181000	44884892	1660	1660	1660	1660	0
163	20250220	180900	44884892	1660	1660	1660	1660	0
164	20250220	180800	44884892	1660	1660	1660	1660	0
165	20250220	180700	44884892	1660	1660	1660	1660	0
166	20250220	180600	44884892	1660	1660	1660	1660	0
167	20250220	180500	44884892	1660	1660	1660	1660	0
168	20250220	180400	44884892	1660	1660	1660	1660	0
169	20250220	180300	44884892	1660	1660	1660	1660	0
170	20250220	180200	44884892	1660	1660	1660	1660	0
171	20250220	180100	44884892	1660	1660	1660	1660	0
172	20250220	180000	44884892	1660	1660	1660	1660	0
173	20250220	175900	44884892	1660	1660	1660	1660	0
174	20250220	175800	44884892	1660	1660	1660	1660	0
175	20250220	175700	44884892	1660	1660	1660	1660	0
176	20250220	175600	44884892	1660	1660	1660	1660	0
177	20250220	175500	44884892	1660	1660	1660	1660	0
178	20250220	175400	44884892	1660	1660	1660	1660	0
179	20250220	175300	44884892	1660	1660	1660	1660	0
180	20250220	175200	44884892	1660	1660	1660	1660	0
181	20250220	175100	44884892	1660	1660	1660	1660	0
182	20250220	175000	44884892	1660	1660	1660	1660	1145
183	20250220	174900	44884892	1660	1660	1660	1660	0
184	20250220	174800	44884892	1660	1660	1660	1660	0
185	20250220	174700	44884892	1660	1660	1660	1660	0
186	20250220	174600	44884892	1660	1660	1660	1660	0
187	20250220	174500	44884892	1660	1660	1660	1660	0
188	20250220	174400	44884892	1660	1660	1660	1660	0
189	20250220	174300	44884892	1660	1660	1660	1660	0
190	20250220	174200	44884892	1660	1660	1660	1660	0
191	20250220	174100	44884892	1660	1660	1660	1660	0
192	20250220	174000	44884892	1660	1660	1660	1660	0
193	20250220	173900	44884892	1660	1660	1660	1660	0
194	20250220	173800	44884892	1660	1660	1660	1660	0
195	20250220	173700	44884892	1660	1660	1660	1660	0
196	20250220	173600	44884892	1660	1660	1660	1660	0
197	20250220	173500	44884892	1660	1660	1660	1660	0
198	20250220	173400	44884892	1660	1660	1660	1660	0
199	20250220	173300	44884892	1660	1660	1660	1660	0
200	20250220	173200	44884892	1660	1660	1660	1660	0
201	20250220	173100	44884892	1660	1660	1660	1660	0
202	20250220	173000	44884892	1660	1660	1660	1660	0
203	20250220	172900	44884892	1660	1660	1660	1660	0
204	20250220	172800	44884892	1660	1660	1660	1660	0
205	20250220	172700	44884892	1660	1660	1660	1660	0
206	20250220	172600	44884892	1660	1660	1660	1660	0
207	20250220	172500	44884892	1660	1660	1660	1660	0
208	20250220	172400	44884892	1660	1660	1660	1660	0
209	20250220	172300	44884892	1660	1660	1660	1660	0
210	20250220	172200	44884892	1660	1660	1660	1660	0
211	20250220	172100	44884892	1660	1660	1660	1660	0
212	20250220	172000	44884892	1660	1660	1660	1660	1145
213	20250220	171900	44884892	1660	1660	1660	1660	0
214	20250220	171800	44884892	1660	1660	1660	1660	0
215	20250220	171700	44884892	1660	1660	1660	1660	0
216	20250220	171600	44884892	1660	1660	1660	1660	0
217	20250220	171500	44884892	1660	1660	1660	1660	0
218	20250220	171400	44884892	1660	1660	1660	1660	0
219	20250220	171300	44884892	1660	1660	1660	1660	0
220	20250220	171200	44884892	1660	1660	1660	1660	0
221	20250220	171100	44884892	1660	1660	1660	1660	0
222	20250220	171000	44884892	1660	1660	1660	1660	0
223	20250220	170900	44884892	1660	1660	1660	1660	0
224	20250220	170800	44884892	1660	1660	1660	1660	0
225	20250220	170700	44884892	1660	1660	1660	1660	0
226	20250220	170600	44884892	1660	1660	1660	1660	0
227	20250220	170500	44884892	1660	1660	1660	1660	0
228	20250220	170400	44884892	1660	1660	1660	1660	0
229	20250220	170300	44884892	1660	1660	1660	1660	0
230	20250220	170200	44884892	1660	1660	1660	1660	0
231	20250220	170100	44884892	1660	1660	1660	1660	0
232	20250220	170000	44884892	1660	1660	1660	1660	0
233	20250220	165900	44884892	1660	1660	1660	1660	0
234	20250220	165800	44884892	1660	1660	1660	1660	0
235	20250220	165700	44884892	1660	1660	1660	1660	0
236	20250220	165600	44884892	1660	1660	1660	1660	0
237	20250220	165500	44884892	1660	1660	1660	1660	0
238	20250220	165400	44884892	1660	1660	1660	1660	0
239	20250220	165300	44884892	1660	1660	1660	1660	0
240	20250220	165200	44884892	1660	1660	1660	1660	0
241	20250220	165100	44884892	1660	1660	1660	1660	0
242	20250220	165000	44884892	1660	1660	1660	1660	1145
243	20250220	164900	44884892	1660	1660	1660	1660	0
244	20250220	164800	44884892	1660	1660	1660	1660	0
245	20250220	164700	44884892	1660	1660	1660	1660	0
246	20250220	164600	44884892	1660	1660	1660	1660	0
247	20250220	164500	44884892	1660	1660	1660	1660	0
248	20250220	164400	44884892	1660	1660	1660	1660	0
249	20250220	164300	44884892	1660	1660	1660	1660	0
250	20250220	164200	44884892	1660	1660	1660	1660	0
251	20250220	164100	44884892	1660	1660	1660	1660	0
252	20250220	164000	44884892	1660	1660	1660	1660	0
253	20250220	163900	44884892	1660	1660	1660	1660	0
254	20250220	163800	44884892	1660	1660	1660	1660	0
255	20250220	163700	44884892	1660	1660	1660	1660	0
256	20250220	163600	44884892	1660	1660	1660	1660	0
257	20250220	163500	44884892	1660	1660	1660	1660	0
258	20250220	163400	44884892	1660	1660	1660	1660	0
259	20250220	163300	44884892	1660	1660	1660	1660	0
260	20250220	163200	44884892	1660	1660	1660	1660	0
261	20250220	163100	44884892	1660	1660	1660	1660	0
262	20250220	163000	44884892	1660	1660	1660	1660	0
263	20250220	162900	44884892	1660	1660	1660	1660	0
264	20250220	162800	44884892	1660	1660	1660	1660	0
265	20250220	162700	44884892	1660	1660	1660	1660	0
266	20250220	162600	44884892	1660	1660	1660	1660	0
267	20250220	162500	44884892	1660	1660	1660	1660	0
268	20250220	162400	44884892	1660	1660	1660	1660	0
269	20250220	162300	44884892	1660	1660	1660	1660	0
270	20250220	162200	44884892	1660	1660	1660	1660	0
271	20250220	162100	44884892	1660	1660	1660	1660	0
272	20250220	162000	44884892	1660	1660	1660	1660	1145
273	20250220	161900	44884892	1660	1660	1660	1660	0
274	20250220	161800	44884892	1660	1660	1660	1660	0
275	20250220	161700	44884892	1660	1660	1660	1660	0
276	20250220	161600	44884892	1660	1660	1660	1660	0
277	20250220	161500	44884892	1660	1660	1660	1660	0
278	20250220	161400	44884892	1660	1660	1660	1660	0
279	20250220	161300	44884892	1660	1660	1660	1660	0
280	20250220	161200	44884892	1660	1660	1660	1660	0
281	20250220	161100	44884892	1660	1660	1660	1660	0
282	20250220	161000	44884892	1660	1660	1660	1660	0
283	20250220	160900	44884892	1660	1660	1660	1660	0
284	20250220	160800	44884892	1660	1660	1660	1660	0
285	20250220	160700	44884892	1660	1660	1660	1660	0
286	20250220	160600	44884892	1660	1660	1660	1660	0
287	20250220	160500	44884892	1660	1660	1660	1660	0
288	20250220	160400	44884892	1660	1660	1660	1660	0
289	20250220	160300	44884892	1660	1660	1660	1660	0
290	20250220	160200	44884892	1660	1660	1660	1660	0
291	20250220	160100	44884892	1660	1660	1660	1660	0
292	20250220	160000	44884892	1660	1660	1660	1660	0
293	20250220	155900	44884892	1660	1660	1660	1660	0
294	20250220	155800	44884892	1660	1660	1660	1660	0
295	20250220	155700	44884892	1660	1660	1660	1660	0
296	20250220	155600	44884892	1660	1660	1660	1660	0
297	20250220	155500	44884892	1660	1660	1660	1660	0
298	20250220	155400	44884892	1660	1660	1660	1660	0
299	20250220	155300	44884892	1660	1660	1660	1660	0
300	20250220	155200	44884892	1660	1660	1660	1660	0
301	20250220	155100	44884892	1660	1660	1660	1660	0
302	20250220	155000	44884892	1660	1660	1660	1660	1145
303	20250220	154900	44884892	1660	1660	1660	1660	0
304	20250220	154800	44884892	1660	1660	1660	1660	0
305	20250220	154700	44884892	1660	1660	1660	1660	0
306	20250220	154600	44884892	1660	1660	1660	1660	0
307	20250220	154500	44884892	1660	1660	1660	1660	0
308	20250220	154400	44884892	1660	1660	1660	1660	0
309	20250220	154300	44884892	1660	1660	1660	1660	0
310	20250220	154200	44884892	1660	1660	1660	1660	0
311	20250220	154100	44884892	1660	1660	1660	1660	0
312	20250220	154000	44884892	1660	1660	1660	1660	0
313	20250220	153900	44884892	1660	1660	1660	1660	0
314	20250220	153800	44884892	1660	1660	1660	1660	0
315	20250220	153700	44884892	1660	1660	1660	1660	0
316	20250220	153600	44884892	1660	1660	1660	1660	0
317	20250220	153500	44884892	1660	1660	1660	1660	0
318	20250220	153400	44884892	1660	1660	1660	1660	0
319	20250220	153300	44884892	1660	1660	1660	1660	0
320	20250220	153200	44884892	1660	1660	1660	1660	0
321	20250220	153100	44884892	1660	1660	1660	1660	0
322	20250220	153000	44884892	1660	1660	1660	1660	1145
323	20250220	152900	42984192	1660	1660	1660	1660	0
324	20250220	152800	42984192	1660	1660	1660	1660	0
325	20250220	152700	42984192	1660	1660	1660	1660	0
326	20250220	152600	42984192	1660	1660	1660	1660	0
327	20250220	152500	42984192	1660	1660	1660	1660	0
328	20250220	152400	42984192	1660	1660	1660	1660	0
329	20250220	152300	42984192	1660	1660	1660	1660	0
330	20250220	152200	42984192	1660	1660	1660	1660	0
331	20250220	152100	42984192	1660	1660	1660	1660	0
332	20250220	152000	42984192	1660	1660	1660	1660	0
333	20250220	151900	42984192	1660	1651	1660	1651	4
334	20250220	151800	42977579	1668	1668	1668	1668	0
335	20250220	151700	42977579	1668	1668	1668	1668	0
336	20250220	151600	42977579	1668	1668	1668	1668	0
337	20250220	151500	42977579	1668	1668	1668	1668	0
338	20250220	151400	42977579	1668	1668	1668	1668	0
339	20250220	151300	42977579	1668	1655	1668	1651	502
340	20250220	151200	42147638	1675	1675	1675	1675	0
341	20250220	151100	42147638	1675	1675	1675	1675	0
342	20250220	151000	42147638	1675	1675	1675	1675	318
343	20250220	150900	41614988	1675	1675	1675	1675	0
344	20250220	150800	41614988	1675	1675	1675	1675	197
345	20250220	150700	41285013	1673	1674	1674	1673	102
346	20250220	150600	41114266	1673	1673	1673	1673	51
347	20250220	150500	41028943	1672	1672	1672	1672	0
348	20250220	150400	41028943	1672	1672	1672	1672	70
349	20250220	150300	40911903	1672	1672	1672	1672	0
350	20250220	150200	40911903	1672	1672	1672	1672	0
351	20250220	150100	40911903	1672	1672	1672	1672	1
352	20250220	150000	40910231	1671	1652	1671	1652	253
353	20250220	145900	40489400	1670	1670	1670	1670	0
354	20250220	145800	40489400	1670	1670	1670	1670	0
355	20250220	145700	40489400	1670	1670	1670	1670	0
356	20250220	145600	40489400	1670	1670	1670	1670	0
357	20250220	145500	40489400	1670	1670	1670	1670	0
358	20250220	145400	40489400	1670	1670	1670	1670	0
359	20250220	145300	40489400	1670	1670	1670	1670	0
360	20250220	145200	40489400	1670	1670	1670	1670	0
361	20250220	145100	40489400	1670	1670	1670	1670	331
362	20250220	145000	39936630	1670	1669	1670	1669	71
363	20250220	144900	39818111	1668	1668	1668	1668	49
364	20250220	144800	39736379	1668	1666	1668	1666	57
365	20250220	144700	39641415	1668	1666	1668	1666	2
366	20250220	144600	39638081	1667	1667	1667	1667	0
367	20250220	144500	39638081	1667	1667	1667	1667	0
368	20250220	144400	39638081	1667	1667	1667	1667	0
369	20250220	144300	39638081	1667	1666	1667	1666	74
370	20250220	144200	39514796	1667	1650	1667	1650	235
371	20250220	144100	39123073	1663	1663	1663	1663	0
372	20250220	144000	39123073	1663	1650	1663	1650	88
373	20250220	143900	38976748	1650	1650	1650	1650	1
374	20250220	143800	38975098	1663	1663	1663	1663	0
375	20250220	143700	38975098	1663	1663	1663	1663	0
376	20250220	143600	38975098	1663	1663	1663	1663	0
377	20250220	143500	38975098	1663	1660	1663	1660	124
378	20250220	143400	38768964	1655	1655	1655	1655	187
379	20250220	143300	38459479	1655	1655	1655	1655	0
380	20250220	143200	38459479	1655	1655	1655	1655	0
381	20250220	143100	38459479	1655	1655	1655	1655	0
382	20250220	143000	38459479	1655	1655	1655	1655	0
383	20250220	142900	38459479	1655	1655	1655	1655	0
384	20250220	142800	38459479	1655	1655	1655	1655	0
385	20250220	142700	38459479	1655	1655	1655	1655	0
386	20250220	142600	38459479	1655	1655	1655	1655	0
387	20250220	142500	38459479	1655	1655	1655	1655	0
388	20250220	142400	38459479	1655	1655	1655	1655	0
389	20250220	142300	38459479	1655	1649	1655	1649	10
390	20250220	142200	38442983	1649	1649	1649	1649	10
391	20250220	142100	38426493	1649	1651	1651	1649	2375
392	20250220	142000	34507513	1655	1655	1655	1655	0
393	20250220	141900	34507513	1655	1655	1655	1655	0
394	20250220	141800	34507513	1655	1655	1655	1655	0
395	20250220	141700	34507513	1655	1655	1655	1655	0
396	20250220	141600	34507513	1655	1655	1655	1655	0
397	20250220	141500	34507513	1655	1655	1655	1655	0
398	20250220	141400	34507513	1655	1655	1655	1655	100
399	20250220	141300	34342013	1657	1657	1657	1657	0
400	20250220	141200	34342013	1657	1657	1657	1657	0
401	20250220	141100	34342013	1657	1657	1657	1657	2
402	20250220	141000	34338699	1659	1659	1659	1659	0
403	20250220	140900	34338699	1659	1659	1659	1659	0
404	20250220	140800	34338699	1659	1659	1659	1659	0
405	20250220	140700	34338699	1659	1659	1659	1659	0
406	20250220	140600	34338699	1659	1659	1659	1659	0
407	20250220	140500	34338699	1659	1659	1659	1659	0
408	20250220	140400	34338699	1659	1659	1659	1659	0
409	20250220	140300	34338699	1659	1659	1659	1659	0
410	20250220	140200	34338699	1659	1659	1659	1659	0
411	20250220	140100	34338699	1659	1659	1659	1659	0
412	20250220	140000	34338699	1659	1659	1659	1659	50
413	20250220	135900	34255749	1659	1659	1659	1659	0
414	20250220	135800	34255749	1659	1659	1659	1659	0
415	20250220	135700	34255749	1659	1659	1659	1659	0
416	20250220	135600	34255749	1659	1659	1659	1659	300
417	20250220	135500	33758049	1659	1659	1659	1659	0
418	20250220	135400	33758049	1659	1659	1659	1659	0
419	20250220	135300	33758049	1659	1659	1659	1659	0
420	20250220	135200	33758049	1659	1659	1659	1659	0
421	20250220	135100	33758049	1659	1659	1659	1659	0
422	20250220	135000	33758049	1659	1659	1659	1659	0
423	20250220	134900	33758049	1659	1659	1659	1659	0
424	20250220	134800	33758049	1659	1659	1659	1659	0
425	20250220	134700	33758049	1659	1659	1659	1659	0
426	20250220	134600	33758049	1659	1659	1659	1659	0
427	20250220	134500	33758049	1659	1659	1659	1659	0
428	20250220	134400	33758049	1659	1659	1659	1659	0
429	20250220	134300	33758049	1659	1659	1659	1659	0
430	20250220	134200	33758049	1659	1659	1659	1659	1
431	20250220	134100	33756390	1649	1649	1649	1649	0
432	20250220	134000	33756390	1649	1658	1658	1649	1464
433	20250220	133900	31329141	1658	1658	1658	1658	0
434	20250220	133800	31329141	1658	1658	1658	1658	0
435	20250220	133700	31329141	1658	1658	1658	1658	0
436	20250220	133600	31329141	1658	1658	1658	1658	0
437	20250220	133500	31329141	1658	1658	1658	1658	0
438	20250220	133400	31329141	1658	1658	1658	1658	0
439	20250220	133300	31329141	1658	1658	1658	1658	0
440	20250220	133200	31329141	1658	1658	1658	1658	0
441	20250220	133100	31329141	1658	1658	1658	1658	0
442	20250220	133000	31329141	1658	1658	1658	1658	0
443	20250220	132900	31329141	1658	1658	1658	1658	0
444	20250220	132800	31329141	1658	1658	1658	1658	0
445	20250220	132700	31329141	1658	1657	1658	1649	996
446	20250220	132600	29684959	1658	1658	1658	1658	0
447	20250220	132500	29684959	1658	1658	1658	1658	0
448	20250220	132400	29684959	1658	1658	1658	1658	1
449	20250220	132300	29683301	1657	1657	1657	1657	0
450	20250220	132200	29683301	1657	1657	1657	1657	0
451	20250220	132100	29683301	1657	1657	1657	1657	0
452	20250220	132000	29683301	1657	1657	1657	1657	0
453	20250220	131900	29683301	1657	1658	1658	1657	56
454	20250220	131800	29590459	1658	1658	1658	1658	0
455	20250220	131700	29590459	1658	1658	1658	1658	0
456	20250220	131600	29590459	1658	1657	1658	1657	6
457	20250220	131500	29580516	1658	1658	1658	1658	0
458	20250220	131400	29580516	1658	1658	1658	1658	0
459	20250220	131300	29580516	1658	1658	1658	1658	0
460	20250220	131200	29580516	1658	1658	1658	1658	0
461	20250220	131100	29580516	1658	1658	1658	1658	0
462	20250220	131000	29580516	1658	1658	1658	1658	0
463	20250220	130900	29580516	1658	1658	1658	1658	0
464	20250220	130800	29580516	1658	1657	1658	1657	13
465	20250220	130700	29558974	1657	1655	1657	1655	2
466	20250220	130600	29555662	1655	1658	1658	1655	11
467	20250220	130500	29537445	1663	1663	1663	1663	0
468	20250220	130400	29537445	1663	1663	1663	1663	0
469	20250220	130300	29537445	1663	1663	1663	1663	0
470	20250220	130200	29537445	1663	1663	1663	1663	0
471	20250220	130100	29537445	1663	1663	1663	1663	0
472	20250220	130000	29537445	1663	1663	1663	1663	0
473	20250220	125900	29537445	1663	1663	1663	1663	0
474	20250220	125800	29537445	1663	1658	1663	1658	2
475	20250220	125700	29534124	1662	1662	1662	1662	0
476	20250220	125600	29534124	1662	1662	1662	1662	0
477	20250220	125500	29534124	1662	1662	1662	1662	0
478	20250220	125400	29534124	1662	1662	1662	1662	0
479	20250220	125300	29534124	1662	1662	1662	1662	0
480	20250220	125200	29534124	1662	1662	1662	1662	0
481	20250220	125100	29534124	1662	1662	1662	1662	0
482	20250220	125000	29534124	1662	1662	1662	1662	0
483	20250220	124900	29534124	1662	1662	1662	1662	1
484	20250220	124800	29532462	1663	1663	1663	1663	0
485	20250220	124700	29532462	1663	1663	1663	1663	0
486	20250220	124600	29532462	1663	1663	1663	1663	0
487	20250220	124500	29532462	1663	1663	1663	1663	0
488	20250220	124400	29532462	1663	1663	1663	1663	0
489	20250220	124300	29532462	1663	1663	1663	1663	0
490	20250220	124200	29532462	1663	1663	1663	1663	0
491	20250220	124100	29532462	1663	1663	1663	1663	0
492	20250220	124000	29532462	1663	1663	1663	1663	0
493	20250220	123900	29532462	1663	1663	1663	1663	0
494	20250220	123800	29532462	1663	1663	1663	1663	0
495	20250220	123700	29532462	1663	1663	1663	1663	0
496	20250220	123600	29532462	1663	1663	1663	1663	0
497	20250220	123500	29532462	1663	1663	1663	1663	0
498	20250220	123400	29532462	1663	1663	1663	1663	0
499	20250220	123300	29532462	1663	1663	1663	1663	0
500	20250220	123200	29532462	1663	1663	1663	1663	0
501	20250220	123100	29532462	1663	1663	1663	1663	0
502	20250220	123000	29532462	1663	1663	1663	1663	0
503	20250220	122900	29532462	1663	1663	1663	1663	0
504	20250220	122800	29532462	1663	1663	1663	1663	0
505	20250220	122700	29532462	1663	1658	1663	1658	2
506	20250220	122600	29529141	1661	1661	1661	1661	3
507	20250220	122500	29524158	1654	1654	1654	1654	0
508	20250220	122400	29524158	1654	1654	1654	1654	0
509	20250220	122300	29524158	1654	1654	1654	1654	0
510	20250220	122200	29524158	1654	1654	1654	1654	0
511	20250220	122100	29524158	1654	1654	1654	1654	0
512	20250220	122000	29524158	1654	1654	1654	1654	0
513	20250220	121900	29524158	1654	1654	1654	1654	0
514	20250220	121800	29524158	1654	1654	1654	1654	0
515	20250220	121700	29524158	1654	1654	1654	1654	0
516	20250220	121600	29524158	1654	1654	1654	1654	0
517	20250220	121500	29524158	1654	1656	1656	1654	90
518	20250220	121400	29375286	1676	1676	1676	1676	0
519	20250220	121300	29375286	1676	1676	1676	1676	0
520	20250220	121200	29375286	1676	1676	1676	1676	0
521	20250220	121100	29375286	1676	1676	1676	1676	0
522	20250220	121000	29375286	1676	1676	1676	1676	0
523	20250220	120900	29375286	1676	1676	1676	1676	0
524	20250220	120800	29375286	1676	1676	1676	1676	0
525	20250220	120700	29375286	1676	1676	1676	1676	0
526	20250220	120600	29375286	1676	1676	1676	1676	0
527	20250220	120500	29375286	1676	1676	1676	1676	0
528	20250220	120400	29375286	1676	1676	1676	1676	0
529	20250220	120300	29375286	1676	1676	1676	1676	0
530	20250220	120200	29375286	1676	1676	1676	1676	0
531	20250220	120100	29375286	1676	1676	1676	1676	0
532	20250220	120000	29375286	1676	1676	1676	1676	0
533	20250220	115900	29375286	1676	1676	1676	1676	8
534	20250220	115800	29361878	1677	1677	1677	1677	0
535	20250220	115700	29361878	1677	1677	1677	1677	0
536	20250220	115600	29361878	1677	1677	1677	1677	0
537	20250220	115500	29361878	1677	1677	1677	1677	0
538	20250220	115400	29361878	1677	1677	1677	1677	0
539	20250220	115300	29361878	1677	1677	1677	1677	0
540	20250220	115200	29361878	1677	1677	1677	1677	0
541	20250220	115100	29361878	1677	1677	1677	1677	0
542	20250220	115000	29361878	1677	1677	1677	1677	0
543	20250220	114900	29361878	1677	1677	1677	1677	0
544	20250220	114800	29361878	1677	1677	1677	1677	0
545	20250220	114700	29361878	1677	1677	1677	1677	0
546	20250220	114600	29361878	1677	1677	1677	1677	0
547	20250220	114500	29361878	1677	1677	1677	1677	0
548	20250220	114400	29361878	1677	1677	1677	1677	0
549	20250220	114300	29361878	1677	1677	1677	1677	0
550	20250220	114200	29361878	1677	1677	1677	1677	0
551	20250220	114100	29361878	1677	1677	1677	1677	0
552	20250220	114000	29361878	1677	1677	1677	1677	0
553	20250220	113900	29361878	1677	1677	1677	1677	0
554	20250220	113800	29361878	1677	1677	1677	1677	0
555	20250220	113700	29361878	1677	1677	1677	1677	9
556	20250220	113600	29346785	1678	1678	1678	1678	0
557	20250220	113500	29346785	1678	1678	1678	1678	0
558	20250220	113400	29346785	1678	1678	1678	1678	0
559	20250220	113300	29346785	1678	1678	1678	1678	20
560	20250220	113200	29313225	1678	1678	1678	1678	0
561	20250220	113100	29313225	1678	1679	1679	1678	586
562	20250220	113000	28329916	1678	1673	1678	1673	1073
563	20250220	112900	26532695	1673	1670	1673	1670	266
564	20250220	112800	26087948	1670	1668	1670	1668	113
565	20250220	112700	25899352	1668	1667	1668	1667	262
566	20250220	112600	25462594	1667	1666	1667	1666	2
567	20250220	112500	25459261	1666	1666	1666	1666	302
568	20250220	112400	24956129	1666	1665	1666	1665	42
569	20250220	112300	24886198	1665	1665	1665	1665	3
570	20250220	112200	24881203	1664	1665	1665	1664	753
571	20250220	112100	23628210	1664	1664	1664	1664	401
572	20250220	112000	22960946	1664	1664	1664	1664	3
573	20250220	111900	22955954	1664	1664	1664	1664	0
574	20250220	111800	22955954	1664	1664	1664	1664	0
575	20250220	111700	22955954	1664	1664	1664	1664	0
576	20250220	111600	22955954	1664	1664	1664	1664	0
577	20250220	111500	22955954	1664	1664	1664	1664	0
578	20250220	111400	22955954	1664	1660	1664	1660	1000
579	20250220	111300	21294518	1660	1658	1660	1658	1000
580	20250220	111200	19635112	1652	1652	1652	1652	1421
581	20250220	111100	17287620	1652	1652	1652	1652	0
582	20250220	111000	17287620	1652	1652	1652	1652	2
583	20250220	110900	17284316	1649	1649	1649	1649	30
584	20250220	110800	17234846	1652	1652	1652	1652	3
585	20250220	110700	17229890	1652	1652	1652	1652	0
586	20250220	110600	17229890	1652	1652	1652	1652	0
587	20250220	110500	17229890	1652	1652	1652	1652	0
588	20250220	110400	17229890	1652	1652	1652	1652	0
589	20250220	110300	17229890	1652	1652	1652	1652	0
590	20250220	110200	17229890	1652	1652	1652	1652	0
591	20250220	110100	17229890	1652	1652	1652	1652	0
592	20250220	110000	17229890	1652	1652	1652	1652	0
593	20250220	105900	17229890	1652	1652	1652	1652	809
594	20250220	105800	15893422	1656	1656	1656	1656	300
595	20250220	105700	15396622	1657	1657	1657	1657	0
596	20250220	105600	15396622	1657	1657	1657	1657	0
597	20250220	105500	15396622	1657	1657	1657	1657	0
598	20250220	105400	15396622	1657	1652	1657	1652	3
599	20250220	105300	15391661	1652	1652	1652	1652	34
600	20250220	105200	15335493	1657	1656	1657	1656	305
601	20250220	105100	14830242	1658	1658	1658	1658	0
602	20250220	105000	14830242	1658	1658	1658	1658	0
603	20250220	104900	14830242	1658	1658	1658	1658	0
604	20250220	104800	14830242	1658	1658	1658	1658	0
605	20250220	104700	14830242	1658	1658	1658	1658	0
606	20250220	104600	14830242	1658	1658	1658	1658	0
607	20250220	104500	14830242	1658	1658	1658	1658	1
608	20250220	104400	14828584	1658	1658	1658	1658	0
609	20250220	104300	14828584	1658	1658	1658	1658	6
610	20250220	104200	14818636	1658	1658	1658	1658	0
611	20250220	104100	14818636	1658	1658	1658	1658	0
612	20250220	104000	14818636	1658	1658	1658	1658	0
613	20250220	103900	14818636	1658	1658	1658	1658	0
614	20250220	103800	14818636	1658	1649	1658	1649	5
615	20250220	103700	14810382	1649	1649	1649	1649	0
616	20250220	103600	14810382	1649	1649	1649	1649	0
617	20250220	103500	14810382	1649	1649	1649	1649	0
618	20250220	103400	14810382	1649	1649	1649	1649	0
619	20250220	103300	14810382	1649	1649	1649	1649	0
620	20250220	103200	14810382	1649	1649	1649	1649	0
621	20250220	103100	14810382	1649	1649	1649	1649	0
622	20250220	103000	14810382	1649	1649	1649	1649	0
623	20250220	102900	14810382	1649	1649	1649	1649	0
624	20250220	102800	14810382	1649	1649	1649	1649	0
625	20250220	102700	14810382	1649	1649	1649	1649	0
626	20250220	102600	14810382	1649	1649	1649	1649	50
627	20250220	102500	14727932	1649	1649	1649	1649	0
628	20250220	102400	14727932	1649	1649	1649	1649	201
629	20250220	102300	14396483	1657	1657	1657	1657	0
630	20250220	102200	14396483	1657	1653	1657	1649	5
631	20250220	102100	14388226	1658	1658	1658	1658	0
632	20250220	102000	14388226	1658	1658	1658	1658	0
633	20250220	101900	14388226	1658	1654	1658	1654	285
634	20250220	101800	13916053	1654	1654	1654	1654	0
635	20250220	101700	13916053	1654	1655	1655	1654	297
636	20250220	101600	13424519	1658	1658	1658	1658	0
637	20250220	101500	13424519	1658	1658	1658	1658	0
638	20250220	101400	13424519	1658	1658	1658	1658	0
639	20250220	101300	13424519	1658	1658	1658	1658	0
640	20250220	101200	13424519	1658	1658	1658	1658	0
641	20250220	101100	13424519	1658	1658	1658	1658	0
642	20250220	101000	13424519	1658	1658	1658	1658	1
643	20250220	100900	13422861	1658	1658	1658	1658	0
644	20250220	100800	13422861	1658	1658	1658	1658	0
645	20250220	100700	13422861	1658	1658	1658	1658	0
646	20250220	100600	13422861	1658	1658	1658	1658	0
647	20250220	100500	13422861	1658	1658	1658	1658	0
648	20250220	100400	13422861	1658	1658	1658	1658	0
649	20250220	100300	13422861	1658	1658	1658	1658	0
650	20250220	100200	13422861	1658	1658	1658	1658	0
651	20250220	100100	13422861	1658	1658	1658	1658	0
652	20250220	100000	13422861	1658	1658	1658	1658	0
653	20250220	095900	13422861	1658	1658	1658	1658	0
654	20250220	095800	13422861	1658	1658	1658	1658	0
655	20250220	095700	13422861	1658	1658	1658	1658	0
656	20250220	095600	13422861	1658	1658	1658	1658	0
657	20250220	095500	13422861	1658	1647	1658	1647	2
658	20250220	095400	13419556	1647	1647	1647	1647	0
659	20250220	095300	13419556	1647	1647	1647	1647	0
660	20250220	095200	13419556	1647	1647	1647	1647	721
661	20250220	095100	12232069	1647	1647	1647	1647	0
662	20250220	095000	12232069	1647	1647	1647	1647	0
663	20250220	094900	12232069	1647	1646	1647	1646	189
664	20250220	094800	11920808	1647	1647	1647	1647	300
665	20250220	094700	11426708	1647	1647	1647	1647	0
666	20250220	094600	11426708	1647	1647	1647	1647	150
667	20250220	094500	11179658	1658	1658	1658	1658	2
668	20250220	094400	11176342	1658	1647	1658	1647	55
669	20250220	094300	11085702	1646	1646	1646	1646	0
670	20250220	094200	11085702	1646	1646	1646	1646	0
671	20250220	094100	11085702	1646	1646	1646	1646	0
672	20250220	094000	11085702	1646	1646	1646	1646	0
673	20250220	093900	11085702	1646	1646	1646	1646	0
674	20250220	093800	11085702	1646	1646	1646	1646	0
675	20250220	093700	11085702	1646	1646	1646	1646	0
676	20250220	093600	11085702	1646	1646	1646	1646	702
677	20250220	093500	9930210	1646	1646	1646	1646	25
678	20250220	093400	9889060	1646	1646	1646	1646	102
679	20250220	093300	9721168	1646	1645	1646	1645	7
680	20250220	093200	9709647	1662	1662	1662	1662	0
681	20250220	093100	9709647	1662	1662	1662	1662	0
682	20250220	093000	9709647	1662	1662	1662	1662	0
683	20250220	092900	9709647	1662	1662	1662	1662	0
684	20250220	092800	9709647	1662	1662	1662	1662	0
685	20250220	092700	9709647	1662	1662	1662	1662	600
686	20250220	092600	8712447	1662	1662	1662	1662	1
687	20250220	092500	8710785	1662	1662	1662	1662	1
688	20250220	092400	8709123	1642	1645	1645	1642	818
689	20250220	092300	7364182	1643	1643	1643	1643	0
690	20250220	092200	7364182	1643	1643	1643	1643	0
691	20250220	092100	7364182	1643	1643	1643	1643	0
692	20250220	092000	7364182	1643	1652	1652	1643	400
693	20250220	091900	6705141	1663	1663	1663	1663	0
694	20250220	091800	6705141	1663	1650	1663	1650	11
695	20250220	091700	6686861	1666	1666	1666	1666	1
696	20250220	091600	6685195	1650	1650	1650	1650	0
697	20250220	091500	6685195	1650	1649	1650	1649	745
698	20250220	091400	5455955	1644	1644	1644	1644	0
699	20250220	091300	5455955	1644	1644	1644	1644	52
700	20250220	091200	5370467	1644	1644	1644	1644	200
701	20250220	091100	5041667	1644	1644	1644	1644	243
702	20250220	091000	4642175	1644	1648	1648	1644	683
703	20250220	090900	3516800	1648	1648	1648	1648	0
704	20250220	090800	3516800	1648	1648	1648	1648	0
705	20250220	090700	3516800	1648	1648	1648	1648	0
706	20250220	090600	3516800	1648	1648	1648	1648	10
707	20250220	090500	3500320	1650	1650	1650	1650	65
708	20250220	090400	3393070	1650	1650	1650	1650	0
709	20250220	090300	3393070	1650	1650	1650	1650	0
710	20250220	090200	3393070	1650	1650	1650	1650	0
711	20250220	090100	3393070	1650	1653	1653	1650	1022
712	20250220	090000	1704710	1655	1666	1666	1655	1025