KissMeData/246250/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	210000	53336530	1774	1774	1774	1774	604
3	20250220	205900	53336530	1774	1774	1774	1774	0
4	20250220	205800	53336530	1774	1774	1774	1774	0
5	20250220	205700	53336530	1774	1774	1774	1774	0
6	20250220	205600	53336530	1774	1774	1774	1774	0
7	20250220	205500	53336530	1774	1774	1774	1774	0
8	20250220	205400	53336530	1774	1774	1774	1774	0
9	20250220	205300	53336530	1774	1774	1774	1774	0
10	20250220	205200	53336530	1774	1774	1774	1774	0
11	20250220	205100	53336530	1774	1774	1774	1774	0
12	20250220	205000	53336530	1774	1774	1774	1774	0
13	20250220	204900	53336530	1774	1774	1774	1774	0
14	20250220	204800	53336530	1774	1774	1774	1774	0
15	20250220	204700	53336530	1774	1774	1774	1774	0
16	20250220	204600	53336530	1774	1774	1774	1774	0
17	20250220	204500	53336530	1774	1774	1774	1774	0
18	20250220	204400	53336530	1774	1774	1774	1774	0
19	20250220	204300	53336530	1774	1774	1774	1774	0
20	20250220	204200	53336530	1774	1774	1774	1774	0
21	20250220	204100	53336530	1774	1774	1774	1774	0
22	20250220	204000	53336530	1774	1774	1774	1774	0
23	20250220	203900	53336530	1774	1774	1774	1774	0
24	20250220	203800	53336530	1774	1774	1774	1774	0
25	20250220	203700	53336530	1774	1774	1774	1774	0
26	20250220	203600	53336530	1774	1774	1774	1774	0
27	20250220	203500	53336530	1774	1774	1774	1774	0
28	20250220	203400	53336530	1774	1774	1774	1774	0
29	20250220	203300	53336530	1774	1774	1774	1774	0
30	20250220	203200	53336530	1774	1774	1774	1774	0
31	20250220	203100	53336530	1774	1774	1774	1774	0
32	20250220	203000	53336530	1774	1774	1774	1774	604
33	20250220	202900	53336530	1774	1774	1774	1774	0
34	20250220	202800	53336530	1774	1774	1774	1774	0
35	20250220	202700	53336530	1774	1774	1774	1774	0
36	20250220	202600	53336530	1774	1774	1774	1774	0
37	20250220	202500	53336530	1774	1774	1774	1774	0
38	20250220	202400	53336530	1774	1774	1774	1774	0
39	20250220	202300	53336530	1774	1774	1774	1774	0
40	20250220	202200	53336530	1774	1774	1774	1774	0
41	20250220	202100	53336530	1774	1774	1774	1774	0
42	20250220	202000	53336530	1774	1774	1774	1774	0
43	20250220	201900	53336530	1774	1774	1774	1774	0
44	20250220	201800	53336530	1774	1774	1774	1774	0
45	20250220	201700	53336530	1774	1774	1774	1774	0
46	20250220	201600	53336530	1774	1774	1774	1774	0
47	20250220	201500	53336530	1774	1774	1774	1774	0
48	20250220	201400	53336530	1774	1774	1774	1774	0
49	20250220	201300	53336530	1774	1774	1774	1774	0
50	20250220	201200	53336530	1774	1774	1774	1774	0
51	20250220	201100	53336530	1774	1774	1774	1774	0
52	20250220	201000	53336530	1774	1774	1774	1774	0
53	20250220	200900	53336530	1774	1774	1774	1774	0
54	20250220	200800	53336530	1774	1774	1774	1774	0
55	20250220	200700	53336530	1774	1774	1774	1774	0
56	20250220	200600	53336530	1774	1774	1774	1774	0
57	20250220	200500	53336530	1774	1774	1774	1774	0
58	20250220	200400	53336530	1774	1774	1774	1774	0
59	20250220	200300	53336530	1774	1774	1774	1774	0
60	20250220	200200	53336530	1774	1774	1774	1774	0
61	20250220	200100	53336530	1774	1774	1774	1774	0
62	20250220	200000	53336530	1774	1774	1774	1774	604
63	20250220	195900	53336530	1774	1774	1774	1774	0
64	20250220	195800	53336530	1774	1774	1774	1774	0
65	20250220	195700	53336530	1774	1774	1774	1774	0
66	20250220	195600	53336530	1774	1774	1774	1774	0
67	20250220	195500	53336530	1774	1774	1774	1774	0
68	20250220	195400	53336530	1774	1774	1774	1774	0
69	20250220	195300	53336530	1774	1774	1774	1774	0
70	20250220	195200	53336530	1774	1774	1774	1774	0
71	20250220	195100	53336530	1774	1774	1774	1774	0
72	20250220	195000	53336530	1774	1774	1774	1774	0
73	20250220	194900	53336530	1774	1774	1774	1774	0
74	20250220	194800	53336530	1774	1774	1774	1774	0
75	20250220	194700	53336530	1774	1774	1774	1774	0
76	20250220	194600	53336530	1774	1774	1774	1774	0
77	20250220	194500	53336530	1774	1774	1774	1774	0
78	20250220	194400	53336530	1774	1774	1774	1774	0
79	20250220	194300	53336530	1774	1774	1774	1774	0
80	20250220	194200	53336530	1774	1774	1774	1774	0
81	20250220	194100	53336530	1774	1774	1774	1774	0
82	20250220	194000	53336530	1774	1774	1774	1774	0
83	20250220	193900	53336530	1774	1774	1774	1774	0
84	20250220	193800	53336530	1774	1774	1774	1774	0
85	20250220	193700	53336530	1774	1774	1774	1774	0
86	20250220	193600	53336530	1774	1774	1774	1774	0
87	20250220	193500	53336530	1774	1774	1774	1774	0
88	20250220	193400	53336530	1774	1774	1774	1774	0
89	20250220	193300	53336530	1774	1774	1774	1774	0
90	20250220	193200	53336530	1774	1774	1774	1774	0
91	20250220	193100	53336530	1774	1774	1774	1774	0
92	20250220	193000	53336530	1774	1774	1774	1774	604
93	20250220	192900	53336530	1774	1774	1774	1774	0
94	20250220	192800	53336530	1774	1774	1774	1774	0
95	20250220	192700	53336530	1774	1774	1774	1774	0
96	20250220	192600	53336530	1774	1774	1774	1774	0
97	20250220	192500	53336530	1774	1774	1774	1774	0
98	20250220	192400	53336530	1774	1774	1774	1774	0
99	20250220	192300	53336530	1774	1774	1774	1774	0
100	20250220	192200	53336530	1774	1774	1774	1774	0
101	20250220	192100	53336530	1774	1774	1774	1774	0
102	20250220	192000	53336530	1774	1774	1774	1774	0
103	20250220	191900	53336530	1774	1774	1774	1774	0
104	20250220	191800	53336530	1774	1774	1774	1774	0
105	20250220	191700	53336530	1774	1774	1774	1774	0
106	20250220	191600	53336530	1774	1774	1774	1774	0
107	20250220	191500	53336530	1774	1774	1774	1774	0
108	20250220	191400	53336530	1774	1774	1774	1774	0
109	20250220	191300	53336530	1774	1774	1774	1774	0
110	20250220	191200	53336530	1774	1774	1774	1774	0
111	20250220	191100	53336530	1774	1774	1774	1774	0
112	20250220	191000	53336530	1774	1774	1774	1774	0
113	20250220	190900	53336530	1774	1774	1774	1774	0
114	20250220	190800	53336530	1774	1774	1774	1774	0
115	20250220	190700	53336530	1774	1774	1774	1774	0
116	20250220	190600	53336530	1774	1774	1774	1774	0
117	20250220	190500	53336530	1774	1774	1774	1774	0
118	20250220	190400	53336530	1774	1774	1774	1774	0
119	20250220	190300	53336530	1774	1774	1774	1774	0
120	20250220	190200	53336530	1774	1774	1774	1774	0
121	20250220	190100	53336530	1774	1774	1774	1774	0
122	20250220	190000	53336530	1774	1774	1774	1774	604
123	20250220	185900	53336530	1774	1774	1774	1774	0
124	20250220	185800	53336530	1774	1774	1774	1774	0
125	20250220	185700	53336530	1774	1774	1774	1774	0
126	20250220	185600	53336530	1774	1774	1774	1774	0
127	20250220	185500	53336530	1774	1774	1774	1774	0
128	20250220	185400	53336530	1774	1774	1774	1774	0
129	20250220	185300	53336530	1774	1774	1774	1774	0
130	20250220	185200	53336530	1774	1774	1774	1774	0
131	20250220	185100	53336530	1774	1774	1774	1774	0
132	20250220	185000	53336530	1774	1774	1774	1774	0
133	20250220	184900	53336530	1774	1774	1774	1774	0
134	20250220	184800	53336530	1774	1774	1774	1774	0
135	20250220	184700	53336530	1774	1774	1774	1774	0
136	20250220	184600	53336530	1774	1774	1774	1774	0
137	20250220	184500	53336530	1774	1774	1774	1774	0
138	20250220	184400	53336530	1774	1774	1774	1774	0
139	20250220	184300	53336530	1774	1774	1774	1774	0
140	20250220	184200	53336530	1774	1774	1774	1774	0
141	20250220	184100	53336530	1774	1774	1774	1774	0
142	20250220	184000	53336530	1774	1774	1774	1774	0
143	20250220	183900	53336530	1774	1774	1774	1774	0
144	20250220	183800	53336530	1774	1774	1774	1774	0
145	20250220	183700	53336530	1774	1774	1774	1774	0
146	20250220	183600	53336530	1774	1774	1774	1774	0
147	20250220	183500	53336530	1774	1774	1774	1774	0
148	20250220	183400	53336530	1774	1774	1774	1774	0
149	20250220	183300	53336530	1774	1774	1774	1774	0
150	20250220	183200	53336530	1774	1774	1774	1774	0
151	20250220	183100	53336530	1774	1774	1774	1774	0
152	20250220	183000	53336530	1774	1774	1774	1774	604
153	20250220	182900	53336530	1774	1774	1774	1774	0
154	20250220	182800	53336530	1774	1774	1774	1774	0
155	20250220	182700	53336530	1774	1774	1774	1774	0
156	20250220	182600	53336530	1774	1774	1774	1774	0
157	20250220	182500	53336530	1774	1774	1774	1774	0
158	20250220	182400	53336530	1774	1774	1774	1774	0
159	20250220	182300	53336530	1774	1774	1774	1774	0
160	20250220	182200	53336530	1774	1774	1774	1774	0
161	20250220	182100	53336530	1774	1774	1774	1774	0
162	20250220	182000	53336530	1774	1774	1774	1774	0
163	20250220	181900	53336530	1774	1774	1774	1774	0
164	20250220	181800	53336530	1774	1774	1774	1774	0
165	20250220	181700	53336530	1774	1774	1774	1774	0
166	20250220	181600	53336530	1774	1774	1774	1774	0
167	20250220	181500	53336530	1774	1774	1774	1774	0
168	20250220	181400	53336530	1774	1774	1774	1774	0
169	20250220	181300	53336530	1774	1774	1774	1774	0
170	20250220	181200	53336530	1774	1774	1774	1774	0
171	20250220	181100	53336530	1774	1774	1774	1774	0
172	20250220	181000	53336530	1774	1774	1774	1774	0
173	20250220	180900	53336530	1774	1774	1774	1774	0
174	20250220	180800	53336530	1774	1774	1774	1774	0
175	20250220	180700	53336530	1774	1774	1774	1774	0
176	20250220	180600	53336530	1774	1774	1774	1774	0
177	20250220	180500	53336530	1774	1774	1774	1774	0
178	20250220	180400	53336530	1774	1774	1774	1774	0
179	20250220	180300	53336530	1774	1774	1774	1774	0
180	20250220	180200	53336530	1774	1774	1774	1774	0
181	20250220	180100	53336530	1774	1774	1774	1774	0
182	20250220	180000	53336530	1774	1774	1774	1774	604
183	20250220	175900	53336530	1774	1774	1774	1774	0
184	20250220	175800	53336530	1774	1774	1774	1774	0
185	20250220	175700	53336530	1774	1774	1774	1774	0
186	20250220	175600	53336530	1774	1774	1774	1774	0
187	20250220	175500	53336530	1774	1774	1774	1774	0
188	20250220	175400	53336530	1774	1774	1774	1774	0
189	20250220	175300	53336530	1774	1774	1774	1774	0
190	20250220	175200	53336530	1774	1774	1774	1774	0
191	20250220	175100	53336530	1774	1774	1774	1774	0
192	20250220	175000	53336530	1774	1774	1774	1774	0
193	20250220	174900	53336530	1774	1774	1774	1774	0
194	20250220	174800	53336530	1774	1774	1774	1774	0
195	20250220	174700	53336530	1774	1774	1774	1774	0
196	20250220	174600	53336530	1774	1774	1774	1774	0
197	20250220	174500	53336530	1774	1774	1774	1774	0
198	20250220	174400	53336530	1774	1774	1774	1774	0
199	20250220	174300	53336530	1774	1774	1774	1774	0
200	20250220	174200	53336530	1774	1774	1774	1774	0
201	20250220	174100	53336530	1774	1774	1774	1774	0
202	20250220	174000	53336530	1774	1774	1774	1774	0
203	20250220	173900	53336530	1774	1774	1774	1774	0
204	20250220	173800	53336530	1774	1774	1774	1774	0
205	20250220	173700	53336530	1774	1774	1774	1774	0
206	20250220	173600	53336530	1774	1774	1774	1774	0
207	20250220	173500	53336530	1774	1774	1774	1774	0
208	20250220	173400	53336530	1774	1774	1774	1774	0
209	20250220	173300	53336530	1774	1774	1774	1774	0
210	20250220	173200	53336530	1774	1774	1774	1774	0
211	20250220	173100	53336530	1774	1774	1774	1774	0
212	20250220	173000	53336530	1774	1774	1774	1774	604
213	20250220	172900	53336530	1774	1774	1774	1774	0
214	20250220	172800	53336530	1774	1774	1774	1774	0
215	20250220	172700	53336530	1774	1774	1774	1774	0
216	20250220	172600	53336530	1774	1774	1774	1774	0
217	20250220	172500	53336530	1774	1774	1774	1774	0
218	20250220	172400	53336530	1774	1774	1774	1774	0
219	20250220	172300	53336530	1774	1774	1774	1774	0
220	20250220	172200	53336530	1774	1774	1774	1774	0
221	20250220	172100	53336530	1774	1774	1774	1774	0
222	20250220	172000	53336530	1774	1774	1774	1774	0
223	20250220	171900	53336530	1774	1774	1774	1774	0
224	20250220	171800	53336530	1774	1774	1774	1774	0
225	20250220	171700	53336530	1774	1774	1774	1774	0
226	20250220	171600	53336530	1774	1774	1774	1774	0
227	20250220	171500	53336530	1774	1774	1774	1774	0
228	20250220	171400	53336530	1774	1774	1774	1774	0
229	20250220	171300	53336530	1774	1774	1774	1774	0
230	20250220	171200	53336530	1774	1774	1774	1774	0
231	20250220	171100	53336530	1774	1774	1774	1774	0
232	20250220	171000	53336530	1774	1774	1774	1774	0
233	20250220	170900	53336530	1774	1774	1774	1774	0
234	20250220	170800	53336530	1774	1774	1774	1774	0
235	20250220	170700	53336530	1774	1774	1774	1774	0
236	20250220	170600	53336530	1774	1774	1774	1774	0
237	20250220	170500	53336530	1774	1774	1774	1774	0
238	20250220	170400	53336530	1774	1774	1774	1774	0
239	20250220	170300	53336530	1774	1774	1774	1774	0
240	20250220	170200	53336530	1774	1774	1774	1774	0
241	20250220	170100	53336530	1774	1774	1774	1774	0
242	20250220	170000	53336530	1774	1774	1774	1774	604
243	20250220	165900	53336530	1774	1774	1774	1774	0
244	20250220	165800	53336530	1774	1774	1774	1774	0
245	20250220	165700	53336530	1774	1774	1774	1774	0
246	20250220	165600	53336530	1774	1774	1774	1774	0
247	20250220	165500	53336530	1774	1774	1774	1774	0
248	20250220	165400	53336530	1774	1774	1774	1774	0
249	20250220	165300	53336530	1774	1774	1774	1774	0
250	20250220	165200	53336530	1774	1774	1774	1774	0
251	20250220	165100	53336530	1774	1774	1774	1774	0
252	20250220	165000	53336530	1774	1774	1774	1774	0
253	20250220	164900	53336530	1774	1774	1774	1774	0
254	20250220	164800	53336530	1774	1774	1774	1774	0
255	20250220	164700	53336530	1774	1774	1774	1774	0
256	20250220	164600	53336530	1774	1774	1774	1774	0
257	20250220	164500	53336530	1774	1774	1774	1774	0
258	20250220	164400	53336530	1774	1774	1774	1774	0
259	20250220	164300	53336530	1774	1774	1774	1774	0
260	20250220	164200	53336530	1774	1774	1774	1774	0
261	20250220	164100	53336530	1774	1774	1774	1774	0
262	20250220	164000	53336530	1774	1774	1774	1774	0
263	20250220	163900	53336530	1774	1774	1774	1774	0
264	20250220	163800	53336530	1774	1774	1774	1774	0
265	20250220	163700	53336530	1774	1774	1774	1774	0
266	20250220	163600	53336530	1774	1774	1774	1774	0
267	20250220	163500	53336530	1774	1774	1774	1774	0
268	20250220	163400	53336530	1774	1774	1774	1774	0
269	20250220	163300	53336530	1774	1774	1774	1774	0
270	20250220	163200	53336530	1774	1774	1774	1774	0
271	20250220	163100	53336530	1774	1774	1774	1774	0
272	20250220	163000	53336530	1774	1774	1774	1774	604
273	20250220	162900	53336530	1774	1774	1774	1774	0
274	20250220	162800	53336530	1774	1774	1774	1774	0
275	20250220	162700	53336530	1774	1774	1774	1774	0
276	20250220	162600	53336530	1774	1774	1774	1774	0
277	20250220	162500	53336530	1774	1774	1774	1774	0
278	20250220	162400	53336530	1774	1774	1774	1774	0
279	20250220	162300	53336530	1774	1774	1774	1774	0
280	20250220	162200	53336530	1774	1774	1774	1774	0
281	20250220	162100	53336530	1774	1774	1774	1774	0
282	20250220	162000	53336530	1774	1774	1774	1774	0
283	20250220	161900	53336530	1774	1774	1774	1774	0
284	20250220	161800	53336530	1774	1774	1774	1774	0
285	20250220	161700	53336530	1774	1774	1774	1774	0
286	20250220	161600	53336530	1774	1774	1774	1774	0
287	20250220	161500	53336530	1774	1774	1774	1774	0
288	20250220	161400	53336530	1774	1774	1774	1774	0
289	20250220	161300	53336530	1774	1774	1774	1774	0
290	20250220	161200	53336530	1774	1774	1774	1774	0
291	20250220	161100	53336530	1774	1774	1774	1774	0
292	20250220	161000	53336530	1774	1774	1774	1774	0
293	20250220	160900	53336530	1774	1774	1774	1774	0
294	20250220	160800	53336530	1774	1774	1774	1774	0
295	20250220	160700	53336530	1774	1774	1774	1774	0
296	20250220	160600	53336530	1774	1774	1774	1774	0
297	20250220	160500	53336530	1774	1774	1774	1774	0
298	20250220	160400	53336530	1774	1774	1774	1774	0
299	20250220	160300	53336530	1774	1774	1774	1774	0
300	20250220	160200	53336530	1774	1774	1774	1774	0
301	20250220	160100	53336530	1774	1774	1774	1774	0
302	20250220	160000	53336530	1774	1774	1774	1774	604
303	20250220	155900	53336530	1774	1774	1774	1774	0
304	20250220	155800	53336530	1774	1774	1774	1774	0
305	20250220	155700	53336530	1774	1774	1774	1774	0
306	20250220	155600	53336530	1774	1774	1774	1774	0
307	20250220	155500	53336530	1774	1774	1774	1774	0
308	20250220	155400	53336530	1774	1774	1774	1774	0
309	20250220	155300	53336530	1774	1774	1774	1774	0
310	20250220	155200	53336530	1774	1774	1774	1774	0
311	20250220	155100	53336530	1774	1774	1774	1774	0
312	20250220	155000	53336530	1774	1774	1774	1774	0
313	20250220	154900	53336530	1774	1774	1774	1774	0
314	20250220	154800	53336530	1774	1774	1774	1774	0
315	20250220	154700	53336530	1774	1774	1774	1774	0
316	20250220	154600	53336530	1774	1774	1774	1774	0
317	20250220	154500	53336530	1774	1774	1774	1774	0
318	20250220	154400	53336530	1774	1774	1774	1774	0
319	20250220	154300	53336530	1774	1774	1774	1774	0
320	20250220	154200	53336530	1774	1774	1774	1774	0
321	20250220	154100	53336530	1774	1774	1774	1774	0
322	20250220	154000	53336530	1774	1774	1774	1774	0
323	20250220	153900	53336530	1774	1774	1774	1774	0
324	20250220	153800	53336530	1774	1774	1774	1774	0
325	20250220	153700	53336530	1774	1774	1774	1774	0
326	20250220	153600	53336530	1774	1774	1774	1774	0
327	20250220	153500	53336530	1774	1774	1774	1774	0
328	20250220	153400	53336530	1774	1774	1774	1774	0
329	20250220	153300	53336530	1774	1774	1774	1774	0
330	20250220	153200	53336530	1774	1774	1774	1774	0
331	20250220	153100	53336530	1774	1774	1774	1774	0
332	20250220	153000	53336530	1774	1774	1774	1774	1208
333	20250220	152900	52265034	1777	1777	1777	1777	0
334	20250220	152800	52265034	1777	1777	1777	1777	0
335	20250220	152700	52265034	1777	1777	1777	1777	0
336	20250220	152600	52265034	1777	1777	1777	1777	0
337	20250220	152500	52265034	1777	1777	1777	1777	0
338	20250220	152400	52265034	1777	1777	1777	1777	0
339	20250220	152300	52265034	1777	1777	1777	1777	0
340	20250220	152200	52265034	1777	1777	1777	1777	0
341	20250220	152100	52265034	1777	1777	1777	1777	0
342	20250220	152000	52265034	1777	1777	1777	1777	0
343	20250220	151900	52265034	1777	1777	1777	1777	0
344	20250220	151800	52265034	1777	1777	1777	1777	5
345	20250220	151700	52256149	1777	1777	1777	1777	0
346	20250220	151600	52256149	1777	1777	1777	1777	0
347	20250220	151500	52256149	1777	1777	1777	1777	0
348	20250220	151400	52256149	1777	1777	1777	1777	4
349	20250220	151300	52249041	1773	1774	1774	1773	16
350	20250220	151200	52220667	1772	1772	1772	1772	0
351	20250220	151100	52220667	1772	1772	1772	1772	0
352	20250220	151000	52220667	1772	1772	1772	1772	0
353	20250220	150900	52220667	1772	1772	1772	1772	0
354	20250220	150800	52220667	1772	1772	1772	1772	0
355	20250220	150700	52220667	1772	1772	1772	1772	2
356	20250220	150600	52217123	1777	1777	1777	1777	0
357	20250220	150500	52217123	1777	1776	1777	1776	203
358	20250220	150400	51856505	1776	1776	1776	1776	0
359	20250220	150300	51856505	1776	1776	1776	1776	2
360	20250220	150200	51852953	1775	1775	1775	1775	0
361	20250220	150100	51852953	1775	1775	1775	1775	0
362	20250220	150000	51852953	1775	1775	1775	1775	0
363	20250220	145900	51852953	1775	1775	1775	1775	0
364	20250220	145800	51852953	1775	1775	1775	1775	0
365	20250220	145700	51852953	1775	1775	1775	1775	0
366	20250220	145600	51852953	1775	1775	1775	1775	0
367	20250220	145500	51852953	1775	1775	1775	1775	6
368	20250220	145400	51842303	1777	1777	1777	1777	0
369	20250220	145300	51842303	1777	1777	1777	1777	0
370	20250220	145200	51842303	1777	1777	1777	1777	0
371	20250220	145100	51842303	1777	1777	1777	1777	0
372	20250220	145000	51842303	1777	1777	1777	1777	0
373	20250220	144900	51842303	1777	1777	1777	1777	0
374	20250220	144800	51842303	1777	1777	1777	1777	0
375	20250220	144700	51842303	1777	1777	1777	1777	74
376	20250220	144600	51710805	1777	1777	1777	1777	0
377	20250220	144500	51710805	1777	1777	1777	1777	0
378	20250220	144400	51710805	1777	1777	1777	1777	100
379	20250220	144300	51533105	1777	1777	1777	1777	0
380	20250220	144200	51533105	1777	1777	1777	1777	10
381	20250220	144100	51515335	1777	1777	1777	1777	50
382	20250220	144000	51426485	1770	1772	1772	1770	72
383	20250220	143900	51299021	1777	1777	1777	1777	0
384	20250220	143800	51299021	1777	1777	1777	1777	0
385	20250220	143700	51299021	1777	1777	1777	1777	0
386	20250220	143600	51299021	1777	1777	1777	1777	0
387	20250220	143500	51299021	1777	1777	1777	1777	0
388	20250220	143400	51299021	1777	1777	1777	1777	0
389	20250220	143300	51299021	1777	1777	1777	1777	0
390	20250220	143200	51299021	1777	1777	1777	1777	128
391	20250220	143100	51071565	1775	1775	1775	1775	22
392	20250220	143000	51032515	1778	1778	1778	1778	0
393	20250220	142900	51032515	1778	1778	1778	1778	0
394	20250220	142800	51032515	1778	1778	1778	1778	0
395	20250220	142700	51032515	1778	1778	1778	1778	0
396	20250220	142600	51032515	1778	1778	1778	1778	0
397	20250220	142500	51032515	1778	1778	1778	1778	0
398	20250220	142400	51032515	1778	1778	1778	1778	0
399	20250220	142300	51032515	1778	1778	1778	1778	0
400	20250220	142200	51032515	1778	1775	1778	1775	1126
401	20250220	142100	49031892	1775	1775	1775	1775	0
402	20250220	142000	49031892	1775	1775	1775	1775	0
403	20250220	141900	49031892	1775	1775	1775	1775	0
404	20250220	141800	49031892	1775	1775	1775	1775	0
405	20250220	141700	49031892	1775	1775	1775	1775	0
406	20250220	141600	49031892	1775	1775	1775	1775	0
407	20250220	141500	49031892	1775	1775	1775	1775	0
408	20250220	141400	49031892	1775	1775	1775	1775	0
409	20250220	141300	49031892	1775	1775	1775	1775	0
410	20250220	141200	49031892	1775	1775	1775	1775	57
411	20250220	141100	48930717	1777	1777	1777	1777	0
412	20250220	141000	48930717	1777	1777	1777	1777	0
413	20250220	140900	48930717	1777	1777	1777	1777	0
414	20250220	140800	48930717	1777	1777	1777	1777	0
415	20250220	140700	48930717	1777	1777	1777	1777	1
416	20250220	140600	48928940	1762	1770	1770	1762	3793
417	20250220	140500	42241281	1770	1770	1770	1770	0
418	20250220	140400	42241281	1770	1770	1770	1770	4
419	20250220	140300	42234201	1770	1770	1770	1770	7
420	20250220	140200	42221811	1770	1770	1770	1770	12
421	20250220	140100	42200571	1770	1770	1770	1770	0
422	20250220	140000	42200571	1770	1770	1770	1770	0
423	20250220	135900	42200571	1770	1770	1770	1770	0
424	20250220	135800	42200571	1770	1770	1770	1770	0
425	20250220	135700	42200571	1770	1770	1770	1770	0
426	20250220	135600	42200571	1770	1770	1770	1770	0
427	20250220	135500	42200571	1770	1770	1770	1770	0
428	20250220	135400	42200571	1770	1770	1770	1770	0
429	20250220	135300	42200571	1770	1770	1770	1770	0
430	20250220	135200	42200571	1770	1770	1770	1770	0
431	20250220	135100	42200571	1770	1770	1770	1770	0
432	20250220	135000	42200571	1770	1770	1770	1770	0
433	20250220	134900	42200571	1770	1770	1770	1770	0
434	20250220	134800	42200571	1770	1770	1770	1770	209
435	20250220	134700	41830641	1770	1770	1770	1770	0
436	20250220	134600	41830641	1770	1770	1770	1770	0
437	20250220	134500	41830641	1770	1770	1770	1770	0
438	20250220	134400	41830641	1770	1770	1770	1770	791
439	20250220	134300	40430571	1770	1770	1770	1770	0
440	20250220	134200	40430571	1770	1770	1770	1770	0
441	20250220	134100	40430571	1770	1770	1770	1770	0
442	20250220	134000	40430571	1770	1770	1770	1770	0
443	20250220	133900	40430571	1770	1770	1770	1770	0
444	20250220	133800	40430571	1770	1777	1777	1770	61
445	20250220	133700	40322458	1778	1778	1778	1778	0
446	20250220	133600	40322458	1778	1778	1778	1778	0
447	20250220	133500	40322458	1778	1778	1778	1778	0
448	20250220	133400	40322458	1778	1778	1778	1777	3
449	20250220	133300	40317125	1775	1775	1775	1775	0
450	20250220	133200	40317125	1775	1775	1775	1775	0
451	20250220	133100	40317125	1775	1775	1775	1775	0
452	20250220	133000	40317125	1775	1775	1775	1775	0
453	20250220	132900	40317125	1775	1775	1775	1775	0
454	20250220	132800	40317125	1775	1775	1775	1775	0
455	20250220	132700	40317125	1775	1775	1775	1775	0
456	20250220	132600	40317125	1775	1775	1775	1775	0
457	20250220	132500	40317125	1775	1775	1775	1775	0
458	20250220	132400	40317125	1775	1775	1775	1775	0
459	20250220	132300	40317125	1775	1775	1775	1775	0
460	20250220	132200	40317125	1775	1777	1777	1775	111
461	20250220	132100	40119996	1778	1778	1778	1778	0
462	20250220	132000	40119996	1778	1778	1778	1778	0
463	20250220	131900	40119996	1778	1778	1778	1778	0
464	20250220	131800	40119996	1778	1778	1778	1778	0
465	20250220	131700	40119996	1778	1778	1778	1778	0
466	20250220	131600	40119996	1778	1778	1778	1778	0
467	20250220	131500	40119996	1778	1778	1778	1778	0
468	20250220	131400	40119996	1778	1778	1778	1777	5
469	20250220	131300	40111107	1776	1776	1776	1776	0
470	20250220	131200	40111107	1776	1776	1776	1776	0
471	20250220	131100	40111107	1776	1776	1776	1776	0
472	20250220	131000	40111107	1776	1776	1776	1776	0
473	20250220	130900	40111107	1776	1776	1776	1776	0
474	20250220	130800	40111107	1776	1776	1776	1776	0
475	20250220	130700	40111107	1776	1776	1776	1776	0
476	20250220	130600	40111107	1776	1776	1776	1776	0
477	20250220	130500	40111107	1776	1776	1776	1776	0
478	20250220	130400	40111107	1776	1776	1776	1776	0
479	20250220	130300	40111107	1776	1776	1776	1776	0
480	20250220	130200	40111107	1776	1776	1776	1776	0
481	20250220	130100	40111107	1776	1776	1776	1776	0
482	20250220	130000	40111107	1776	1776	1776	1776	1
483	20250220	125900	40109331	1775	1775	1775	1775	0
484	20250220	125800	40109331	1775	1775	1775	1775	0
485	20250220	125700	40109331	1775	1775	1775	1775	0
486	20250220	125600	40109331	1775	1775	1775	1775	0
487	20250220	125500	40109331	1775	1775	1775	1775	0
488	20250220	125400	40109331	1775	1775	1775	1775	0
489	20250220	125300	40109331	1775	1775	1775	1775	0
490	20250220	125200	40109331	1775	1775	1775	1775	0
491	20250220	125100	40109331	1775	1775	1775	1775	15
492	20250220	125000	40082706	1775	1775	1775	1775	0
493	20250220	124900	40082706	1775	1775	1775	1775	0
494	20250220	124800	40082706	1775	1775	1775	1775	20
495	20250220	124700	40047206	1775	1775	1775	1775	50
496	20250220	124600	39958456	1775	1775	1775	1775	0
497	20250220	124500	39958456	1775	1775	1775	1775	0
498	20250220	124400	39958456	1775	1775	1775	1775	0
499	20250220	124300	39958456	1775	1775	1775	1775	0
500	20250220	124200	39958456	1775	1775	1775	1775	0
501	20250220	124100	39958456	1775	1775	1775	1775	0
502	20250220	124000	39958456	1775	1775	1775	1775	0
503	20250220	123900	39958456	1775	1775	1775	1775	150
504	20250220	123800	39692206	1775	1775	1775	1775	0
505	20250220	123700	39692206	1775	1775	1775	1775	0
506	20250220	123600	39692206	1775	1775	1775	1775	0
507	20250220	123500	39692206	1775	1775	1775	1775	0
508	20250220	123400	39692206	1775	1775	1775	1775	280
509	20250220	123300	39195206	1775	1777	1777	1775	13
510	20250220	123200	39172127	1778	1778	1778	1778	0
511	20250220	123100	39172127	1778	1778	1778	1778	51
512	20250220	123000	39081449	1778	1775	1778	1775	37
513	20250220	122900	39015741	1778	1778	1778	1778	40
514	20250220	122800	38944621	1775	1775	1775	1775	0
515	20250220	122700	38944621	1775	1777	1777	1775	200
516	20250220	122600	38589619	1778	1778	1778	1778	0
517	20250220	122500	38589619	1778	1778	1778	1778	0
518	20250220	122400	38589619	1778	1778	1778	1778	0
519	20250220	122300	38589619	1778	1778	1778	1778	0
520	20250220	122200	38589619	1778	1778	1778	1778	0
521	20250220	122100	38589619	1778	1778	1778	1778	0
522	20250220	122000	38589619	1778	1778	1778	1778	0
523	20250220	121900	38589619	1778	1778	1778	1778	0
524	20250220	121800	38589619	1778	1778	1778	1778	0
525	20250220	121700	38589619	1778	1778	1778	1778	0
526	20250220	121600	38589619	1778	1778	1778	1778	0
527	20250220	121500	38589619	1778	1778	1778	1778	1
528	20250220	121400	38587841	1778	1778	1778	1778	0
529	20250220	121300	38587841	1778	1778	1778	1778	0
530	20250220	121200	38587841	1778	1778	1778	1778	0
531	20250220	121100	38587841	1778	1778	1778	1778	0
532	20250220	121000	38587841	1778	1778	1778	1778	0
533	20250220	120900	38587841	1778	1777	1778	1777	2
534	20250220	120800	38584286	1778	1778	1778	1778	1
535	20250220	120700	38582508	1778	1778	1778	1778	0
536	20250220	120600	38582508	1778	1778	1778	1778	0
537	20250220	120500	38582508	1778	1778	1778	1778	0
538	20250220	120400	38582508	1778	1778	1778	1778	0
539	20250220	120300	38582508	1778	1778	1778	1778	0
540	20250220	120200	38582508	1778	1778	1778	1778	11
541	20250220	120100	38562950	1778	1778	1778	1778	3
542	20250220	120000	38557616	1775	1775	1775	1775	2368
543	20250220	115900	34354416	1775	1775	1775	1775	670
544	20250220	115800	33165166	1775	1775	1775	1775	0
545	20250220	115700	33165166	1775	1775	1775	1775	0
546	20250220	115600	33165166	1775	1775	1775	1775	0
547	20250220	115500	33165166	1775	1775	1775	1775	0
548	20250220	115400	33165166	1775	1775	1775	1775	0
549	20250220	115300	33165166	1775	1775	1775	1775	0
550	20250220	115200	33165166	1775	1775	1775	1775	0
551	20250220	115100	33165166	1775	1775	1775	1775	0
552	20250220	115000	33165166	1775	1775	1775	1775	0
553	20250220	114900	33165166	1775	1775	1775	1775	0
554	20250220	114800	33165166	1775	1775	1775	1775	0
555	20250220	114700	33165166	1775	1775	1775	1775	0
556	20250220	114600	33165166	1775	1775	1775	1775	0
557	20250220	114500	33165166	1775	1775	1775	1775	0
558	20250220	114400	33165166	1775	1775	1775	1775	2
559	20250220	114300	33161616	1773	1773	1773	1773	0
560	20250220	114200	33161616	1773	1773	1773	1773	0
561	20250220	114100	33161616	1773	1773	1773	1773	0
562	20250220	114000	33161616	1773	1773	1773	1773	0
563	20250220	113900	33161616	1773	1773	1773	1773	0
564	20250220	113800	33161616	1773	1773	1773	1773	1
565	20250220	113700	33159843	1775	1775	1775	1775	1
566	20250220	113600	33158068	1778	1778	1778	1778	0
567	20250220	113500	33158068	1778	1778	1778	1778	0
568	20250220	113400	33158068	1778	1778	1778	1778	0
569	20250220	113300	33158068	1778	1778	1778	1778	0
570	20250220	113200	33158068	1778	1778	1778	1778	0
571	20250220	113100	33158068	1778	1778	1778	1778	0
572	20250220	113000	33158068	1778	1778	1778	1778	0
573	20250220	112900	33158068	1778	1778	1778	1778	0
574	20250220	112800	33158068	1778	1778	1778	1778	0
575	20250220	112700	33158068	1778	1775	1778	1775	3
576	20250220	112600	33152737	1778	1767	1778	1767	530
577	20250220	112500	32211062	1767	1767	1767	1767	30
578	20250220	112400	32158052	1767	1775	1775	1767	20
579	20250220	112300	32122704	1777	1777	1777	1777	0
580	20250220	112200	32122704	1777	1777	1777	1777	0
581	20250220	112100	32122704	1777	1777	1777	1777	0
582	20250220	112000	32122704	1777	1777	1777	1777	0
583	20250220	111900	32122704	1777	1777	1777	1777	0
584	20250220	111800	32122704	1777	1777	1777	1777	0
585	20250220	111700	32122704	1777	1777	1777	1777	0
586	20250220	111600	32122704	1777	1777	1777	1777	0
587	20250220	111500	32122704	1777	1777	1777	1777	130
588	20250220	111400	31891694	1777	1777	1777	1777	50
589	20250220	111300	31802844	1777	1777	1777	1777	0
590	20250220	111200	31802844	1777	1777	1777	1777	0
591	20250220	111100	31802844	1777	1777	1777	1777	0
592	20250220	111000	31802844	1777	1777	1777	1777	0
593	20250220	110900	31802844	1777	1775	1777	1775	2
594	20250220	110800	31799292	1777	1777	1777	1777	1
595	20250220	110700	31797515	1775	1775	1775	1775	0
596	20250220	110600	31797515	1775	1775	1775	1775	0
597	20250220	110500	31797515	1775	1775	1775	1775	1
598	20250220	110400	31795740	1777	1777	1777	1777	0
599	20250220	110300	31795740	1777	1777	1777	1777	0
600	20250220	110200	31795740	1777	1777	1777	1777	0
601	20250220	110100	31795740	1777	1775	1777	1775	2
602	20250220	110000	31792188	1777	1777	1777	1777	1
603	20250220	105900	31790411	1766	1775	1775	1766	200
604	20250220	105800	31437165	1779	1779	1779	1779	0
605	20250220	105700	31437165	1779	1779	1779	1779	0
606	20250220	105600	31437165	1779	1779	1779	1779	0
607	20250220	105500	31437165	1779	1779	1779	1779	0
608	20250220	105400	31437165	1779	1779	1779	1779	0
609	20250220	105300	31437165	1779	1778	1779	1778	322
610	20250220	105200	30864648	1778	1777	1778	1777	279
611	20250220	105100	30368617	1775	1775	1775	1775	1
612	20250220	105000	30366842	1778	1778	1778	1778	0
613	20250220	104900	30366842	1778	1778	1778	1778	0
614	20250220	104800	30366842	1778	1778	1778	1778	0
615	20250220	104700	30366842	1778	1775	1778	1775	4
616	20250220	104600	30359733	1778	1778	1778	1778	1
617	20250220	104500	30357955	1766	1766	1766	1766	100
618	20250220	104400	30181355	1766	1767	1767	1766	450
619	20250220	104300	29386254	1767	1768	1768	1767	211
620	20250220	104200	29013367	1778	1778	1778	1778	50
621	20250220	104100	28924467	1778	1778	1778	1778	0
622	20250220	104000	28924467	1778	1778	1778	1778	0
623	20250220	103900	28924467	1778	1778	1778	1778	0
624	20250220	103800	28924467	1778	1778	1778	1778	1
625	20250220	103700	28922689	1767	1767	1767	1767	1
626	20250220	103600	28920922	1779	1779	1779	1779	0
627	20250220	103500	28920922	1779	1779	1779	1779	0
628	20250220	103400	28920922	1779	1779	1779	1779	0
629	20250220	103300	28920922	1779	1779	1779	1779	0
630	20250220	103200	28920922	1779	1779	1779	1779	200
631	20250220	103100	28565122	1779	1779	1779	1779	1000
632	20250220	103000	26786122	1779	1779	1779	1779	2846
633	20250220	102900	21723088	1779	1779	1779	1779	0
634	20250220	102800	21723088	1779	1779	1779	1779	0
635	20250220	102700	21723088	1779	1779	1779	1779	0
636	20250220	102600	21723088	1779	1779	1779	1779	0
637	20250220	102500	21723088	1779	1779	1779	1779	1
638	20250220	102400	21721309	1766	1768	1768	1766	50
639	20250220	102300	21632948	1775	1775	1775	1775	0
640	20250220	102200	21632948	1775	1775	1775	1775	0
641	20250220	102100	21632948	1775	1775	1775	1775	2
642	20250220	102000	21629398	1780	1780	1780	1780	2
643	20250220	101900	21625838	1781	1781	1781	1781	0
644	20250220	101800	21625838	1781	1781	1781	1781	0
645	20250220	101700	21625838	1781	1781	1781	1781	0
646	20250220	101600	21625838	1781	1781	1781	1781	0
647	20250220	101500	21625838	1781	1781	1781	1781	0
648	20250220	101400	21625838	1781	1781	1781	1781	0
649	20250220	101300	21625838	1781	1780	1781	1780	3
650	20250220	101200	21620497	1782	1782	1782	1782	1
651	20250220	101100	21618715	1782	1780	1782	1780	6
652	20250220	101000	21608031	1783	1783	1783	1783	0
653	20250220	100900	21608031	1783	1783	1783	1783	0
654	20250220	100800	21608031	1783	1780	1786	1780	161
655	20250220	100700	21320772	1780	1780	1780	1780	3
656	20250220	100600	21315432	1766	1766	1766	1766	4082
657	20250220	100500	14106620	1766	1766	1766	1766	20
658	20250220	100400	14071300	1766	1766	1766	1766	25
659	20250220	100300	14027150	1766	1766	1766	1766	30
660	20250220	100200	13974170	1762	1762	1762	1762	0
661	20250220	100100	13974170	1762	1762	1762	1762	0
662	20250220	100000	13974170	1762	1762	1762	1762	0
663	20250220	095900	13974170	1762	1772	1772	1762	838
664	20250220	095800	12494769	1766	1766	1766	1766	98
665	20250220	095700	12321701	1768	1773	1773	1768	1209
666	20250220	095600	10182207	1774	1774	1774	1774	0
667	20250220	095500	10182207	1774	1775	1775	1774	128
668	20250220	095400	9955022	1775	1775	1775	1775	0
669	20250220	095300	9955022	1775	1775	1775	1775	0
670	20250220	095200	9955022	1775	1775	1775	1775	0
671	20250220	095100	9955022	1775	1775	1775	1775	6
672	20250220	095000	9944372	1780	1780	1780	1780	58
673	20250220	094900	9841132	1785	1785	1785	1785	0
674	20250220	094800	9841132	1785	1785	1785	1785	0
675	20250220	094700	9841132	1785	1785	1785	1785	0
676	20250220	094600	9841132	1785	1785	1785	1785	0
677	20250220	094500	9841132	1785	1785	1785	1785	8
678	20250220	094400	9826852	1775	1775	1775	1775	5
679	20250220	094300	9817977	1787	1787	1787	1787	0
680	20250220	094200	9817977	1787	1787	1787	1787	0
681	20250220	094100	9817977	1787	1787	1787	1787	0
682	20250220	094000	9817977	1787	1787	1787	1787	0
683	20250220	093900	9817977	1787	1787	1787	1787	0
684	20250220	093800	9817977	1787	1787	1787	1787	0
685	20250220	093700	9817977	1787	1787	1787	1787	0
686	20250220	093600	9817977	1787	1787	1787	1787	1
687	20250220	093500	9816190	1790	1790	1790	1790	0
688	20250220	093400	9816190	1790	1790	1790	1790	0
689	20250220	093300	9816190	1790	1790	1790	1790	0
690	20250220	093200	9816190	1790	1790	1790	1790	0
691	20250220	093100	9816190	1790	1790	1790	1790	0
692	20250220	093000	9816190	1790	1790	1790	1790	0
693	20250220	092900	9816190	1790	1790	1790	1790	0
694	20250220	092800	9816190	1790	1790	1790	1790	0
695	20250220	092700	9816190	1790	1790	1790	1790	0
696	20250220	092600	9816190	1790	1790	1790	1790	0
697	20250220	092500	9816190	1790	1790	1790	1790	2
698	20250220	092400	9812610	1790	1790	1790	1790	1
699	20250220	092300	9810820	1773	1773	1773	1773	0
700	20250220	092200	9810820	1773	1785	1785	1773	15
701	20250220	092100	9784166	1791	1791	1791	1791	0
702	20250220	092000	9784166	1791	1788	1791	1788	5
703	20250220	091900	9775220	1791	1791	1791	1791	13
704	20250220	091800	9751937	1793	1793	1793	1793	0
705	20250220	091700	9751937	1793	1793	1793	1793	0
706	20250220	091600	9751937	1793	1790	1795	1790	105
707	20250220	091500	9563674	1789	1786	1789	1786	613
708	20250220	091400	8467209	1780	1780	1780	1780	2
709	20250220	091300	8463649	1786	1786	1786	1786	0
710	20250220	091200	8463649	1786	1786	1786	1786	0
711	20250220	091100	8463649	1786	1786	1786	1786	1
712	20250220	091000	8461863	1770	1770	1770	1770	1
713	20250220	090900	8460093	1775	1775	1775	1775	2159
714	20250220	090800	4627868	1775	1776	1776	1775	1278
715	20250220	090700	2359082	1776	1794	1794	1776	4
716	20250220	090600	2351924	1800	1800	1800	1800	0
717	20250220	090500	2351924	1800	1800	1800	1800	0
718	20250220	090400	2351924	1800	1782	1800	1782	36
719	20250220	090300	2287293	1778	1778	1778	1778	5
720	20250220	090200	2278403	1775	1800	1803	1775	292
721	20250220	090100	1756711	1800	1792	1800	1792	229
722	20250220	090000	1345177	1792	1775	1792	1775	757