KissMeData/254120/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	210200	361304964	1677	1677	1677	1677	4623
3	20250220	210100	361304964	1677	1677	1677	1677	0
4	20250220	210000	361304964	1677	1677	1677	1677	0
5	20250220	205900	361304964	1677	1677	1677	1677	0
6	20250220	205800	361304964	1677	1677	1677	1677	0
7	20250220	205700	361304964	1677	1677	1677	1677	0
8	20250220	205600	361304964	1677	1677	1677	1677	0
9	20250220	205500	361304964	1677	1677	1677	1677	0
10	20250220	205400	361304964	1677	1677	1677	1677	0
11	20250220	205300	361304964	1677	1677	1677	1677	0
12	20250220	205200	361304964	1677	1677	1677	1677	0
13	20250220	205100	361304964	1677	1677	1677	1677	0
14	20250220	205000	361304964	1677	1677	1677	1677	0
15	20250220	204900	361304964	1677	1677	1677	1677	0
16	20250220	204800	361304964	1677	1677	1677	1677	0
17	20250220	204700	361304964	1677	1677	1677	1677	0
18	20250220	204600	361304964	1677	1677	1677	1677	0
19	20250220	204500	361304964	1677	1677	1677	1677	0
20	20250220	204400	361304964	1677	1677	1677	1677	0
21	20250220	204300	361304964	1677	1677	1677	1677	0
22	20250220	204200	361304964	1677	1677	1677	1677	0
23	20250220	204100	361304964	1677	1677	1677	1677	0
24	20250220	204000	361304964	1677	1677	1677	1677	0
25	20250220	203900	361304964	1677	1677	1677	1677	0
26	20250220	203800	361304964	1677	1677	1677	1677	0
27	20250220	203700	361304964	1677	1677	1677	1677	0
28	20250220	203600	361304964	1677	1677	1677	1677	0
29	20250220	203500	361304964	1677	1677	1677	1677	0
30	20250220	203400	361304964	1677	1677	1677	1677	0
31	20250220	203300	361304964	1677	1677	1677	1677	0
32	20250220	203200	361304964	1677	1677	1677	1677	4623
33	20250220	203100	361304964	1677	1677	1677	1677	0
34	20250220	203000	361304964	1677	1677	1677	1677	0
35	20250220	202900	361304964	1677	1677	1677	1677	0
36	20250220	202800	361304964	1677	1677	1677	1677	0
37	20250220	202700	361304964	1677	1677	1677	1677	0
38	20250220	202600	361304964	1677	1677	1677	1677	0
39	20250220	202500	361304964	1677	1677	1677	1677	0
40	20250220	202400	361304964	1677	1677	1677	1677	0
41	20250220	202300	361304964	1677	1677	1677	1677	0
42	20250220	202200	361304964	1677	1677	1677	1677	0
43	20250220	202100	361304964	1677	1677	1677	1677	0
44	20250220	202000	361304964	1677	1677	1677	1677	0
45	20250220	201900	361304964	1677	1677	1677	1677	0
46	20250220	201800	361304964	1677	1677	1677	1677	0
47	20250220	201700	361304964	1677	1677	1677	1677	0
48	20250220	201600	361304964	1677	1677	1677	1677	0
49	20250220	201500	361304964	1677	1677	1677	1677	0
50	20250220	201400	361304964	1677	1677	1677	1677	0
51	20250220	201300	361304964	1677	1677	1677	1677	0
52	20250220	201200	361304964	1677	1677	1677	1677	0
53	20250220	201100	361304964	1677	1677	1677	1677	0
54	20250220	201000	361304964	1677	1677	1677	1677	0
55	20250220	200900	361304964	1677	1677	1677	1677	0
56	20250220	200800	361304964	1677	1677	1677	1677	0
57	20250220	200700	361304964	1677	1677	1677	1677	0
58	20250220	200600	361304964	1677	1677	1677	1677	0
59	20250220	200500	361304964	1677	1677	1677	1677	0
60	20250220	200400	361304964	1677	1677	1677	1677	0
61	20250220	200300	361304964	1677	1677	1677	1677	0
62	20250220	200200	361304964	1677	1677	1677	1677	4623
63	20250220	200100	361304964	1677	1677	1677	1677	0
64	20250220	200000	361304964	1677	1677	1677	1677	0
65	20250220	195900	361304964	1677	1677	1677	1677	0
66	20250220	195800	361304964	1677	1677	1677	1677	0
67	20250220	195700	361304964	1677	1677	1677	1677	0
68	20250220	195600	361304964	1677	1677	1677	1677	0
69	20250220	195500	361304964	1677	1677	1677	1677	0
70	20250220	195400	361304964	1677	1677	1677	1677	0
71	20250220	195300	361304964	1677	1677	1677	1677	0
72	20250220	195200	361304964	1677	1677	1677	1677	0
73	20250220	195100	361304964	1677	1677	1677	1677	0
74	20250220	195000	361304964	1677	1677	1677	1677	0
75	20250220	194900	361304964	1677	1677	1677	1677	0
76	20250220	194800	361304964	1677	1677	1677	1677	0
77	20250220	194700	361304964	1677	1677	1677	1677	0
78	20250220	194600	361304964	1677	1677	1677	1677	0
79	20250220	194500	361304964	1677	1677	1677	1677	0
80	20250220	194400	361304964	1677	1677	1677	1677	0
81	20250220	194300	361304964	1677	1677	1677	1677	0
82	20250220	194200	361304964	1677	1677	1677	1677	0
83	20250220	194100	361304964	1677	1677	1677	1677	0
84	20250220	194000	361304964	1677	1677	1677	1677	0
85	20250220	193900	361304964	1677	1677	1677	1677	0
86	20250220	193800	361304964	1677	1677	1677	1677	0
87	20250220	193700	361304964	1677	1677	1677	1677	0
88	20250220	193600	361304964	1677	1677	1677	1677	0
89	20250220	193500	361304964	1677	1677	1677	1677	0
90	20250220	193400	361304964	1677	1677	1677	1677	0
91	20250220	193300	361304964	1677	1677	1677	1677	0
92	20250220	193200	361304964	1677	1677	1677	1677	4623
93	20250220	193100	361304964	1677	1677	1677	1677	0
94	20250220	193000	361304964	1677	1677	1677	1677	0
95	20250220	192900	361304964	1677	1677	1677	1677	0
96	20250220	192800	361304964	1677	1677	1677	1677	0
97	20250220	192700	361304964	1677	1677	1677	1677	0
98	20250220	192600	361304964	1677	1677	1677	1677	0
99	20250220	192500	361304964	1677	1677	1677	1677	0
100	20250220	192400	361304964	1677	1677	1677	1677	0
101	20250220	192300	361304964	1677	1677	1677	1677	0
102	20250220	192200	361304964	1677	1677	1677	1677	0
103	20250220	192100	361304964	1677	1677	1677	1677	0
104	20250220	192000	361304964	1677	1677	1677	1677	0
105	20250220	191900	361304964	1677	1677	1677	1677	0
106	20250220	191800	361304964	1677	1677	1677	1677	0
107	20250220	191700	361304964	1677	1677	1677	1677	0
108	20250220	191600	361304964	1677	1677	1677	1677	0
109	20250220	191500	361304964	1677	1677	1677	1677	0
110	20250220	191400	361304964	1677	1677	1677	1677	0
111	20250220	191300	361304964	1677	1677	1677	1677	0
112	20250220	191200	361304964	1677	1677	1677	1677	0
113	20250220	191100	361304964	1677	1677	1677	1677	0
114	20250220	191000	361304964	1677	1677	1677	1677	0
115	20250220	190900	361304964	1677	1677	1677	1677	0
116	20250220	190800	361304964	1677	1677	1677	1677	0
117	20250220	190700	361304964	1677	1677	1677	1677	0
118	20250220	190600	361304964	1677	1677	1677	1677	0
119	20250220	190500	361304964	1677	1677	1677	1677	0
120	20250220	190400	361304964	1677	1677	1677	1677	0
121	20250220	190300	361304964	1677	1677	1677	1677	0
122	20250220	190200	361304964	1677	1677	1677	1677	4623
123	20250220	190100	361304964	1677	1677	1677	1677	0
124	20250220	190000	361304964	1677	1677	1677	1677	0
125	20250220	185900	361304964	1677	1677	1677	1677	0
126	20250220	185800	361304964	1677	1677	1677	1677	0
127	20250220	185700	361304964	1677	1677	1677	1677	0
128	20250220	185600	361304964	1677	1677	1677	1677	0
129	20250220	185500	361304964	1677	1677	1677	1677	0
130	20250220	185400	361304964	1677	1677	1677	1677	0
131	20250220	185300	361304964	1677	1677	1677	1677	0
132	20250220	185200	361304964	1677	1677	1677	1677	0
133	20250220	185100	361304964	1677	1677	1677	1677	0
134	20250220	185000	361304964	1677	1677	1677	1677	0
135	20250220	184900	361304964	1677	1677	1677	1677	0
136	20250220	184800	361304964	1677	1677	1677	1677	0
137	20250220	184700	361304964	1677	1677	1677	1677	0
138	20250220	184600	361304964	1677	1677	1677	1677	0
139	20250220	184500	361304964	1677	1677	1677	1677	0
140	20250220	184400	361304964	1677	1677	1677	1677	0
141	20250220	184300	361304964	1677	1677	1677	1677	0
142	20250220	184200	361304964	1677	1677	1677	1677	0
143	20250220	184100	361304964	1677	1677	1677	1677	0
144	20250220	184000	361304964	1677	1677	1677	1677	0
145	20250220	183900	361304964	1677	1677	1677	1677	0
146	20250220	183800	361304964	1677	1677	1677	1677	0
147	20250220	183700	361304964	1677	1677	1677	1677	0
148	20250220	183600	361304964	1677	1677	1677	1677	0
149	20250220	183500	361304964	1677	1677	1677	1677	0
150	20250220	183400	361304964	1677	1677	1677	1677	0
151	20250220	183300	361304964	1677	1677	1677	1677	0
152	20250220	183200	361304964	1677	1677	1677	1677	4623
153	20250220	183100	361304964	1677	1677	1677	1677	0
154	20250220	183000	361304964	1677	1677	1677	1677	0
155	20250220	182900	361304964	1677	1677	1677	1677	0
156	20250220	182800	361304964	1677	1677	1677	1677	0
157	20250220	182700	361304964	1677	1677	1677	1677	0
158	20250220	182600	361304964	1677	1677	1677	1677	0
159	20250220	182500	361304964	1677	1677	1677	1677	0
160	20250220	182400	361304964	1677	1677	1677	1677	0
161	20250220	182300	361304964	1677	1677	1677	1677	0
162	20250220	182200	361304964	1677	1677	1677	1677	0
163	20250220	182100	361304964	1677	1677	1677	1677	0
164	20250220	182000	361304964	1677	1677	1677	1677	0
165	20250220	181900	361304964	1677	1677	1677	1677	0
166	20250220	181800	361304964	1677	1677	1677	1677	0
167	20250220	181700	361304964	1677	1677	1677	1677	0
168	20250220	181600	361304964	1677	1677	1677	1677	0
169	20250220	181500	361304964	1677	1677	1677	1677	0
170	20250220	181400	361304964	1677	1677	1677	1677	0
171	20250220	181300	361304964	1677	1677	1677	1677	0
172	20250220	181200	361304964	1677	1677	1677	1677	0
173	20250220	181100	361304964	1677	1677	1677	1677	0
174	20250220	181000	361304964	1677	1677	1677	1677	0
175	20250220	180900	361304964	1677	1677	1677	1677	0
176	20250220	180800	361304964	1677	1677	1677	1677	0
177	20250220	180700	361304964	1677	1677	1677	1677	0
178	20250220	180600	361304964	1677	1677	1677	1677	0
179	20250220	180500	361304964	1677	1677	1677	1677	0
180	20250220	180400	361304964	1677	1677	1677	1677	0
181	20250220	180300	361304964	1677	1677	1677	1677	0
182	20250220	180200	361304964	1677	1677	1677	1677	4623
183	20250220	180100	361304964	1677	1677	1677	1677	0
184	20250220	180000	361304964	1677	1677	1677	1677	0
185	20250220	175900	361304964	1677	1677	1677	1677	0
186	20250220	175800	361304964	1677	1677	1677	1677	0
187	20250220	175700	361304964	1677	1677	1677	1677	0
188	20250220	175600	361304964	1677	1677	1677	1677	0
189	20250220	175500	361304964	1677	1677	1677	1677	0
190	20250220	175400	361304964	1677	1677	1677	1677	0
191	20250220	175300	361304964	1677	1677	1677	1677	0
192	20250220	175200	361304964	1677	1677	1677	1677	0
193	20250220	175100	361304964	1677	1677	1677	1677	0
194	20250220	175000	361304964	1677	1677	1677	1677	0
195	20250220	174900	361304964	1677	1677	1677	1677	0
196	20250220	174800	361304964	1677	1677	1677	1677	0
197	20250220	174700	361304964	1677	1677	1677	1677	0
198	20250220	174600	361304964	1677	1677	1677	1677	0
199	20250220	174500	361304964	1677	1677	1677	1677	0
200	20250220	174400	361304964	1677	1677	1677	1677	0
201	20250220	174300	361304964	1677	1677	1677	1677	0
202	20250220	174200	361304964	1677	1677	1677	1677	0
203	20250220	174100	361304964	1677	1677	1677	1677	0
204	20250220	174000	361304964	1677	1677	1677	1677	0
205	20250220	173900	361304964	1677	1677	1677	1677	0
206	20250220	173800	361304964	1677	1677	1677	1677	0
207	20250220	173700	361304964	1677	1677	1677	1677	0
208	20250220	173600	361304964	1677	1677	1677	1677	0
209	20250220	173500	361304964	1677	1677	1677	1677	0
210	20250220	173400	361304964	1677	1677	1677	1677	0
211	20250220	173300	361304964	1677	1677	1677	1677	0
212	20250220	173200	361304964	1677	1677	1677	1677	4623
213	20250220	173100	361304964	1677	1677	1677	1677	0
214	20250220	173000	361304964	1677	1677	1677	1677	0
215	20250220	172900	361304964	1677	1677	1677	1677	0
216	20250220	172800	361304964	1677	1677	1677	1677	0
217	20250220	172700	361304964	1677	1677	1677	1677	0
218	20250220	172600	361304964	1677	1677	1677	1677	0
219	20250220	172500	361304964	1677	1677	1677	1677	0
220	20250220	172400	361304964	1677	1677	1677	1677	0
221	20250220	172300	361304964	1677	1677	1677	1677	0
222	20250220	172200	361304964	1677	1677	1677	1677	0
223	20250220	172100	361304964	1677	1677	1677	1677	0
224	20250220	172000	361304964	1677	1677	1677	1677	0
225	20250220	171900	361304964	1677	1677	1677	1677	0
226	20250220	171800	361304964	1677	1677	1677	1677	0
227	20250220	171700	361304964	1677	1677	1677	1677	0
228	20250220	171600	361304964	1677	1677	1677	1677	0
229	20250220	171500	361304964	1677	1677	1677	1677	0
230	20250220	171400	361304964	1677	1677	1677	1677	0
231	20250220	171300	361304964	1677	1677	1677	1677	0
232	20250220	171200	361304964	1677	1677	1677	1677	0
233	20250220	171100	361304964	1677	1677	1677	1677	0
234	20250220	171000	361304964	1677	1677	1677	1677	0
235	20250220	170900	361304964	1677	1677	1677	1677	0
236	20250220	170800	361304964	1677	1677	1677	1677	0
237	20250220	170700	361304964	1677	1677	1677	1677	0
238	20250220	170600	361304964	1677	1677	1677	1677	0
239	20250220	170500	361304964	1677	1677	1677	1677	0
240	20250220	170400	361304964	1677	1677	1677	1677	0
241	20250220	170300	361304964	1677	1677	1677	1677	0
242	20250220	170200	361304964	1677	1677	1677	1677	4623
243	20250220	170100	361304964	1677	1677	1677	1677	0
244	20250220	170000	361304964	1677	1677	1677	1677	0
245	20250220	165900	361304964	1677	1677	1677	1677	0
246	20250220	165800	361304964	1677	1677	1677	1677	0
247	20250220	165700	361304964	1677	1677	1677	1677	0
248	20250220	165600	361304964	1677	1677	1677	1677	0
249	20250220	165500	361304964	1677	1677	1677	1677	0
250	20250220	165400	361304964	1677	1677	1677	1677	0
251	20250220	165300	361304964	1677	1677	1677	1677	0
252	20250220	165200	361304964	1677	1677	1677	1677	0
253	20250220	165100	361304964	1677	1677	1677	1677	0
254	20250220	165000	361304964	1677	1677	1677	1677	0
255	20250220	164900	361304964	1677	1677	1677	1677	0
256	20250220	164800	361304964	1677	1677	1677	1677	0
257	20250220	164700	361304964	1677	1677	1677	1677	0
258	20250220	164600	361304964	1677	1677	1677	1677	0
259	20250220	164500	361304964	1677	1677	1677	1677	0
260	20250220	164400	361304964	1677	1677	1677	1677	0
261	20250220	164300	361304964	1677	1677	1677	1677	0
262	20250220	164200	361304964	1677	1677	1677	1677	0
263	20250220	164100	361304964	1677	1677	1677	1677	0
264	20250220	164000	361304964	1677	1677	1677	1677	0
265	20250220	163900	361304964	1677	1677	1677	1677	0
266	20250220	163800	361304964	1677	1677	1677	1677	0
267	20250220	163700	361304964	1677	1677	1677	1677	0
268	20250220	163600	361304964	1677	1677	1677	1677	0
269	20250220	163500	361304964	1677	1677	1677	1677	0
270	20250220	163400	361304964	1677	1677	1677	1677	0
271	20250220	163300	361304964	1677	1677	1677	1677	0
272	20250220	163200	361304964	1677	1677	1677	1677	4623
273	20250220	163100	361304964	1677	1677	1677	1677	0
274	20250220	163000	361304964	1677	1677	1677	1677	0
275	20250220	162900	361304964	1677	1677	1677	1677	0
276	20250220	162800	361304964	1677	1677	1677	1677	0
277	20250220	162700	361304964	1677	1677	1677	1677	0
278	20250220	162600	361304964	1677	1677	1677	1677	0
279	20250220	162500	361304964	1677	1677	1677	1677	0
280	20250220	162400	361304964	1677	1677	1677	1677	0
281	20250220	162300	361304964	1677	1677	1677	1677	0
282	20250220	162200	361304964	1677	1677	1677	1677	0
283	20250220	162100	361304964	1677	1677	1677	1677	0
284	20250220	162000	361304964	1677	1677	1677	1677	0
285	20250220	161900	361304964	1677	1677	1677	1677	0
286	20250220	161800	361304964	1677	1677	1677	1677	0
287	20250220	161700	361304964	1677	1677	1677	1677	0
288	20250220	161600	361304964	1677	1677	1677	1677	0
289	20250220	161500	361304964	1677	1677	1677	1677	0
290	20250220	161400	361304964	1677	1677	1677	1677	0
291	20250220	161300	361304964	1677	1677	1677	1677	0
292	20250220	161200	361304964	1677	1677	1677	1677	0
293	20250220	161100	361304964	1677	1677	1677	1677	0
294	20250220	161000	361304964	1677	1677	1677	1677	0
295	20250220	160900	361304964	1677	1677	1677	1677	0
296	20250220	160800	361304964	1677	1677	1677	1677	0
297	20250220	160700	361304964	1677	1677	1677	1677	0
298	20250220	160600	361304964	1677	1677	1677	1677	0
299	20250220	160500	361304964	1677	1677	1677	1677	0
300	20250220	160400	361304964	1677	1677	1677	1677	0
301	20250220	160300	361304964	1677	1677	1677	1677	0
302	20250220	160200	361304964	1677	1677	1677	1677	4623
303	20250220	160100	361304964	1677	1677	1677	1677	0
304	20250220	160000	361304964	1677	1677	1677	1677	0
305	20250220	155900	361304964	1677	1677	1677	1677	0
306	20250220	155800	361304964	1677	1677	1677	1677	0
307	20250220	155700	361304964	1677	1677	1677	1677	0
308	20250220	155600	361304964	1677	1677	1677	1677	0
309	20250220	155500	361304964	1677	1677	1677	1677	0
310	20250220	155400	361304964	1677	1677	1677	1677	0
311	20250220	155300	361304964	1677	1677	1677	1677	0
312	20250220	155200	361304964	1677	1677	1677	1677	0
313	20250220	155100	361304964	1677	1677	1677	1677	0
314	20250220	155000	361304964	1677	1677	1677	1677	0
315	20250220	154900	361304964	1677	1677	1677	1677	0
316	20250220	154800	361304964	1677	1677	1677	1677	0
317	20250220	154700	361304964	1677	1677	1677	1677	0
318	20250220	154600	361304964	1677	1677	1677	1677	0
319	20250220	154500	361304964	1677	1677	1677	1677	0
320	20250220	154400	361304964	1677	1677	1677	1677	0
321	20250220	154300	361304964	1677	1677	1677	1677	0
322	20250220	154200	361304964	1677	1677	1677	1677	0
323	20250220	154100	361304964	1677	1677	1677	1677	0
324	20250220	154000	361304964	1677	1677	1677	1677	0
325	20250220	153900	361304964	1677	1677	1677	1677	0
326	20250220	153800	361304964	1677	1677	1677	1677	0
327	20250220	153700	361304964	1677	1677	1677	1677	0
328	20250220	153600	361304964	1677	1677	1677	1677	0
329	20250220	153500	361304964	1677	1677	1677	1677	0
330	20250220	153400	361304964	1677	1677	1677	1677	0
331	20250220	153300	361304964	1677	1677	1677	1677	0
332	20250220	153200	361304964	1677	1677	1677	1677	4623
333	20250220	153100	361304964	1677	1677	1677	1677	0
334	20250220	153000	361304964	1677	1677	1677	1677	4623
335	20250220	152900	353552193	1679	1679	1679	1679	0
336	20250220	152800	353552193	1679	1679	1679	1679	0
337	20250220	152700	353552193	1679	1679	1679	1679	0
338	20250220	152600	353552193	1679	1679	1679	1679	0
339	20250220	152500	353552193	1679	1679	1679	1679	0
340	20250220	152400	353552193	1679	1679	1679	1679	0
341	20250220	152300	353552193	1679	1679	1679	1679	0
342	20250220	152200	353552193	1679	1679	1679	1679	0
343	20250220	152100	353552193	1679	1679	1679	1679	0
344	20250220	152000	353552193	1679	1679	1679	1679	0
345	20250220	151900	353552193	1679	1678	1679	1677	389
346	20250220	151800	352899493	1677	1678	1678	1677	685
347	20250220	151700	351750420	1678	1675	1678	1675	347
348	20250220	151600	351168730	1675	1675	1675	1675	529
349	20250220	151500	350282655	1674	1674	1674	1674	832
350	20250220	151400	348889887	1673	1673	1673	1673	6
351	20250220	151300	348879849	1673	1673	1673	1673	9
352	20250220	151200	348864792	1673	1673	1673	1673	200
353	20250220	151100	348530192	1673	1673	1673	1672	884
354	20250220	151000	347052133	1672	1674	1674	1672	435
355	20250220	150900	346324170	1674	1674	1674	1674	21
356	20250220	150800	346289016	1674	1674	1674	1674	50
357	20250220	150700	346205316	1678	1678	1678	1678	64
358	20250220	150600	346097924	1679	1673	1679	1673	636
359	20250220	150500	345033890	1673	1674	1674	1673	1780
360	20250220	150400	342055260	1675	1675	1675	1675	161
361	20250220	150300	341785585	1675	1679	1679	1675	2497
362	20250220	150200	337598289	1679	1679	1679	1679	1
363	20250220	150100	337596610	1679	1680	1680	1679	398
364	20250220	150000	336928068	1685	1685	1685	1685	0
365	20250220	145900	336928068	1685	1685	1685	1685	1
366	20250220	145800	336926383	1679	1679	1679	1679	0
367	20250220	145700	336926383	1679	1679	1679	1679	10
368	20250220	145600	336909593	1678	1678	1678	1678	0
369	20250220	145500	336909593	1678	1678	1678	1678	0
370	20250220	145400	336909593	1678	1678	1678	1678	0
371	20250220	145300	336909593	1678	1678	1678	1678	5
372	20250220	145200	336901203	1678	1678	1678	1678	45
373	20250220	145100	336825693	1678	1678	1678	1678	20
374	20250220	145000	336792133	1685	1685	1685	1685	200
375	20250220	144900	336455133	1687	1687	1687	1687	0
376	20250220	144800	336455133	1687	1687	1687	1687	0
377	20250220	144700	336455133	1687	1687	1687	1687	0
378	20250220	144600	336455133	1687	1687	1687	1687	0
379	20250220	144500	336455133	1687	1687	1687	1687	0
380	20250220	144400	336455133	1687	1686	1687	1686	100
381	20250220	144300	336286518	1687	1687	1687	1687	0
382	20250220	144200	336286518	1687	1687	1687	1687	5
383	20250220	144100	336278083	1690	1690	1690	1690	0
384	20250220	144000	336278083	1690	1690	1690	1690	0
385	20250220	143900	336278083	1690	1691	1692	1690	11
386	20250220	143800	336259474	1693	1693	1693	1693	0
387	20250220	143700	336259474	1693	1672	1693	1671	1625
388	20250220	143600	333536038	1672	1672	1672	1672	16
389	20250220	143500	333509286	1675	1675	1675	1675	217
390	20250220	143400	333145811	1671	1671	1671	1671	0
391	20250220	143300	333145811	1671	1671	1671	1671	0
392	20250220	143200	333145811	1671	1672	1672	1671	1600
393	20250220	143100	330471208	1675	1675	1675	1675	1
394	20250220	143000	330469533	1675	1675	1675	1675	1
395	20250220	142900	330467858	1671	1672	1672	1671	832
396	20250220	142800	329077581	1671	1673	1673	1671	3850
397	20250220	142700	322641278	1675	1677	1677	1675	69
398	20250220	142600	322525701	1675	1675	1675	1675	0
399	20250220	142500	322525701	1675	1675	1675	1675	32
400	20250220	142400	322472101	1675	1675	1675	1675	250
401	20250220	142300	322053351	1677	1677	1677	1677	0
402	20250220	142200	322053351	1677	1677	1677	1677	0
403	20250220	142100	322053351	1677	1677	1677	1677	50
404	20250220	142000	321969501	1677	1677	1677	1677	3
405	20250220	141900	321964470	1675	1675	1675	1675	0
406	20250220	141800	321964470	1675	1675	1675	1675	166
407	20250220	141700	321686420	1676	1673	1676	1673	214
408	20250220	141600	321328024	1672	1672	1672	1672	0
409	20250220	141500	321328024	1672	1672	1672	1672	0
410	20250220	141400	321328024	1672	1673	1673	1672	512
411	20250220	141300	320471635	1674	1675	1675	1674	109
412	20250220	141200	320289162	1675	1675	1675	1675	1
413	20250220	141100	320287487	1676	1676	1676	1676	2
414	20250220	141000	320284135	1676	1676	1676	1676	1
415	20250220	140900	320282459	1677	1677	1677	1677	60
416	20250220	140800	320181839	1671	1672	1672	1671	3000
417	20250220	140700	315168837	1671	1671	1671	1671	1338
418	20250220	140600	312933039	1671	1671	1671	1671	709
419	20250220	140500	311748300	1671	1672	1672	1671	252
420	20250220	140400	311327206	1671	1671	1671	1671	0
421	20250220	140300	311327206	1671	1677	1677	1671	2068
422	20250220	140200	307870461	1677	1677	1677	1677	1
423	20250220	140100	307868784	1673	1673	1673	1673	0
424	20250220	140000	307868784	1673	1673	1673	1673	15
425	20250220	135900	307843689	1673	1673	1673	1672	692
426	20250220	135800	306686173	1672	1672	1672	1672	0
427	20250220	135700	306686173	1672	1672	1672	1672	15
428	20250220	135600	306661093	1671	1671	1671	1671	0
429	20250220	135500	306661093	1671	1670	1671	1670	701
430	20250220	135400	305490222	1670	1670	1670	1670	0
431	20250220	135300	305490222	1670	1677	1677	1670	6063
432	20250220	135200	295362817	1677	1677	1677	1677	71
433	20250220	135100	295243750	1679	1679	1679	1679	276
434	20250220	135000	294780346	1679	1679	1679	1679	0
435	20250220	134900	294780346	1679	1679	1679	1679	10
436	20250220	134800	294763556	1679	1680	1681	1679	581
437	20250220	134700	293787457	1694	1694	1694	1694	0
438	20250220	134600	293787457	1694	1694	1694	1694	0
439	20250220	134500	293787457	1694	1694	1694	1694	0
440	20250220	134400	293787457	1694	1694	1694	1694	1
441	20250220	134300	293785763	1694	1694	1694	1694	0
442	20250220	134200	293785763	1694	1694	1694	1694	3
443	20250220	134100	293780681	1695	1687	1695	1687	600
444	20250220	134000	292767206	1687	1685	1687	1685	290
445	20250220	133900	292278540	1687	1687	1687	1687	0
446	20250220	133800	292278540	1687	1684	1687	1684	606
447	20250220	133700	291258031	1684	1684	1684	1684	8
448	20250220	133600	291244559	1681	1677	1681	1677	1000
449	20250220	133500	289564999	1673	1673	1673	1673	0
450	20250220	133400	289564999	1673	1673	1673	1673	100
451	20250220	133300	289397699	1673	1674	1674	1673	230
452	20250220	133200	289012908	1673	1673	1674	1673	28
453	20250220	133100	288966063	1674	1674	1674	1674	1186
454	20250220	133000	286980699	1674	1674	1674	1674	958
455	20250220	132900	285377007	1674	1674	1674	1674	1227
456	20250220	132800	283323009	1674	1677	1677	1674	2677
457	20250220	132700	278835109	1678	1683	1683	1678	4965
458	20250220	132600	270492130	1684	1684	1684	1684	1
459	20250220	132500	270490446	1682	1682	1682	1682	0
460	20250220	132400	270490446	1682	1682	1682	1682	0
461	20250220	132300	270490446	1682	1683	1683	1682	600
462	20250220	132200	269480941	1684	1684	1684	1684	160
463	20250220	132100	269211501	1684	1684	1684	1684	136
464	20250220	132000	268982477	1684	1684	1684	1684	10
465	20250220	131900	268965637	1682	1682	1682	1682	0
466	20250220	131800	268965637	1682	1682	1682	1682	0
467	20250220	131700	268965637	1682	1682	1682	1682	0
468	20250220	131600	268965637	1682	1682	1682	1682	0
469	20250220	131500	268965637	1682	1682	1682	1682	0
470	20250220	131400	268965637	1682	1682	1682	1682	0
471	20250220	131300	268965637	1682	1682	1682	1682	0
472	20250220	131200	268965637	1682	1682	1682	1682	1000
473	20250220	131100	267283637	1682	1682	1682	1682	0
474	20250220	131000	267283637	1682	1682	1682	1682	0
475	20250220	130900	267283637	1682	1683	1683	1682	601
476	20250220	130800	266272750	1683	1683	1683	1683	0
477	20250220	130700	266272750	1683	1683	1683	1683	115
478	20250220	130600	266079205	1683	1683	1683	1683	0
479	20250220	130500	266079205	1683	1683	1683	1683	0
480	20250220	130400	266079205	1683	1683	1683	1683	0
481	20250220	130300	266079205	1683	1683	1683	1683	94
482	20250220	130200	265921003	1683	1683	1683	1683	10
483	20250220	130100	265904173	1683	1683	1683	1683	1
484	20250220	130000	265902490	1682	1690	1690	1682	10526
485	20250220	125900	248133372	1695	1695	1695	1695	0
486	20250220	125800	248133372	1695	1690	1695	1690	1193
487	20250220	125700	246115082	1690	1690	1690	1690	0
488	20250220	125600	246115082	1690	1690	1690	1690	0
489	20250220	125500	246115082	1690	1690	1690	1690	3
490	20250220	125400	246110012	1690	1690	1690	1690	0
491	20250220	125300	246110012	1690	1690	1690	1690	0
492	20250220	125200	246110012	1690	1690	1690	1690	16
493	20250220	125100	246082972	1690	1690	1690	1690	0
494	20250220	125000	246082972	1690	1690	1690	1690	0
495	20250220	124900	246082972	1690	1690	1690	1690	0
496	20250220	124800	246082972	1690	1690	1690	1690	0
497	20250220	124700	246082972	1690	1690	1690	1690	0
498	20250220	124600	246082972	1690	1691	1691	1690	86
499	20250220	124500	245937602	1698	1698	1698	1698	0
500	20250220	124400	245937602	1698	1698	1698	1698	84
501	20250220	124300	245794970	1698	1698	1698	1698	0
502	20250220	124200	245794970	1698	1698	1698	1698	5
503	20250220	124100	245786480	1699	1699	1699	1699	4
504	20250220	124000	245779684	1698	1698	1698	1698	123
505	20250220	123900	245570830	1698	1698	1698	1698	230
506	20250220	123800	245180290	1698	1698	1698	1698	0
507	20250220	123700	245180290	1698	1696	1700	1695	132
508	20250220	123600	244956389	1690	1690	1690	1690	200
509	20250220	123500	244618389	1690	1690	1690	1690	50
510	20250220	123400	244533889	1688	1688	1688	1688	0
511	20250220	123300	244533889	1688	1688	1688	1688	0
512	20250220	123200	244533889	1688	1688	1688	1688	2
513	20250220	123100	244530513	1688	1696	1696	1688	1081
514	20250220	123000	242704011	1689	1691	1691	1689	3403
515	20250220	122900	236952705	1692	1692	1692	1692	10
516	20250220	122800	236935785	1696	1696	1696	1696	0
517	20250220	122700	236935785	1696	1696	1696	1696	0
518	20250220	122600	236935785	1696	1696	1696	1696	10
519	20250220	122500	236918825	1696	1696	1696	1696	0
520	20250220	122400	236918825	1696	1696	1696	1696	0
521	20250220	122300	236918825	1696	1696	1696	1696	0
522	20250220	122200	236918825	1696	1696	1696	1696	0
523	20250220	122100	236918825	1696	1696	1696	1696	7
524	20250220	122000	236906953	1693	1693	1693	1693	498
525	20250220	121900	236063839	1693	1693	1693	1693	0
526	20250220	121800	236063839	1693	1693	1693	1693	0
527	20250220	121700	236063839	1693	1693	1693	1693	34
528	20250220	121600	236006277	1702	1702	1702	1702	0
529	20250220	121500	236006277	1702	1702	1702	1702	0
530	20250220	121400	236006277	1702	1702	1702	1702	4
531	20250220	121300	235999469	1702	1702	1702	1702	0
532	20250220	121200	235999469	1702	1702	1702	1702	300
533	20250220	121100	235488869	1702	1702	1702	1702	0
534	20250220	121000	235488869	1702	1702	1702	1702	3
535	20250220	120900	235483763	1693	1693	1693	1693	0
536	20250220	120800	235483763	1693	1693	1693	1693	0
537	20250220	120700	235483763	1693	1693	1693	1693	44
538	20250220	120600	235409271	1702	1702	1702	1702	0
539	20250220	120500	235409271	1702	1702	1702	1702	15
540	20250220	120400	235383741	1702	1703	1703	1702	26
541	20250220	120300	235339473	1703	1703	1703	1703	2
542	20250220	120200	235336067	1693	1693	1693	1693	0
543	20250220	120100	235336067	1693	1693	1693	1693	0
544	20250220	120000	235336067	1693	1693	1693	1693	77
545	20250220	115900	235205706	1693	1690	1693	1689	280
546	20250220	115800	234732595	1690	1691	1691	1690	290
547	20250220	115700	234242238	1691	1693	1693	1691	1066
548	20250220	115600	232439618	1691	1691	1691	1691	1
549	20250220	115500	232437927	1695	1695	1695	1695	0
550	20250220	115400	232437927	1695	1695	1695	1695	1
551	20250220	115300	232436232	1696	1696	1696	1696	0
552	20250220	115200	232436232	1696	1696	1696	1696	10
553	20250220	115100	232419272	1697	1697	1697	1697	0
554	20250220	115000	232419272	1697	1697	1697	1697	0
555	20250220	114900	232419272	1697	1697	1697	1697	0
556	20250220	114800	232419272	1697	1697	1697	1697	0
557	20250220	114700	232419272	1697	1697	1697	1697	0
558	20250220	114600	232419272	1697	1697	1697	1697	489
559	20250220	114500	231589439	1697	1698	1698	1697	680
560	20250220	114400	230435432	1698	1698	1698	1698	0
561	20250220	114300	230435432	1698	1699	1699	1698	155
562	20250220	114200	230172191	1699	1704	1704	1699	29
563	20250220	114100	230122884	1704	1706	1707	1704	348
564	20250220	114000	229529595	1707	1704	1707	1704	235
565	20250220	113900	229128858	1699	1697	1699	1697	741
566	20250220	113800	227871225	1697	1697	1697	1697	65
567	20250220	113700	227760920	1689	1689	1689	1689	0
568	20250220	113600	227760920	1689	1689	1689	1689	1
569	20250220	113500	227759231	1689	1689	1689	1689	0
570	20250220	113400	227759231	1689	1689	1689	1689	0
571	20250220	113300	227759231	1689	1697	1697	1689	21
572	20250220	113200	227723739	1688	1688	1688	1688	7
573	20250220	113100	227711923	1688	1688	1688	1688	0
574	20250220	113000	227711923	1688	1688	1688	1688	15
575	20250220	112900	227686603	1688	1688	1688	1688	1624
576	20250220	112800	224945291	1688	1688	1688	1688	15
577	20250220	112700	224919971	1688	1690	1690	1688	1265
578	20250220	112600	222784173	1690	1691	1691	1690	1645
579	20250220	112500	220003865	1691	1696	1697	1691	2005
580	20250220	112400	216609419	1697	1697	1697	1697	264
581	20250220	112300	216161411	1697	1697	1697	1697	0
582	20250220	112200	216161411	1697	1697	1697	1697	0
583	20250220	112100	216161411	1697	1697	1697	1697	250
584	20250220	112000	215737161	1696	1696	1696	1696	0
585	20250220	111900	215737161	1696	1696	1696	1696	0
586	20250220	111800	215737161	1696	1697	1697	1696	16
587	20250220	111700	215710021	1696	1696	1696	1696	40
588	20250220	111600	215642181	1696	1696	1696	1696	0
589	20250220	111500	215642181	1696	1696	1696	1696	6
590	20250220	111400	215632005	1696	1696	1696	1696	10
591	20250220	111300	215615045	1696	1699	1699	1696	484
592	20250220	111200	214794178	1699	1699	1699	1699	0
593	20250220	111100	214794178	1699	1699	1699	1699	10
594	20250220	111000	214777188	1699	1696	1699	1696	2
595	20250220	110900	214773793	1698	1698	1698	1698	0
596	20250220	110800	214773793	1698	1698	1698	1698	18
597	20250220	110700	214743229	1698	1709	1709	1698	853
598	20250220	110600	213292467	1709	1709	1709	1709	1
599	20250220	110500	213290758	1709	1709	1709	1709	0
600	20250220	110400	213290758	1709	1708	1709	1707	1280
601	20250220	110300	211105779	1708	1708	1708	1708	14
602	20250220	110200	211081867	1708	1707	1708	1707	1468
603	20250220	110100	208575981	1707	1706	1707	1706	32
604	20250220	110000	208521375	1707	1703	1707	1703	2381
605	20250220	105900	204458983	1700	1700	1700	1700	10
606	20250220	105800	204441983	1704	1704	1704	1704	1
607	20250220	105700	204440279	1700	1700	1700	1700	0
608	20250220	105600	204440279	1700	1700	1700	1700	0
609	20250220	105500	204440279	1700	1700	1700	1700	50
610	20250220	105400	204355279	1700	1703	1703	1700	5809
611	20250220	105300	194464232	1703	1700	1703	1700	2070
612	20250220	105200	190943828	1700	1700	1700	1700	201
613	20250220	105100	190602128	1700	1701	1701	1700	544
614	20250220	105000	189677298	1703	1700	1703	1700	401
615	20250220	104900	188995595	1695	1694	1695	1694	263
616	20250220	104800	188549946	1694	1694	1694	1694	273
617	20250220	104700	188087484	1694	1693	1695	1693	1227
618	20250220	104600	186009886	1693	1693	1693	1693	17
619	20250220	104500	185981105	1693	1692	1693	1692	1725
620	20250220	104400	183060699	1691	1690	1692	1690	502
621	20250220	104300	182212316	1690	1690	1690	1690	1
622	20250220	104200	182210626	1692	1692	1692	1692	1
623	20250220	104100	182208934	1692	1692	1692	1692	10
624	20250220	104000	182192014	1692	1690	1692	1690	550
625	20250220	103900	181262268	1690	1690	1690	1690	10
626	20250220	103800	181245368	1690	1690	1690	1690	45
627	20250220	103700	181169318	1692	1692	1692	1692	3
628	20250220	103600	181164242	1692	1690	1692	1687	532
629	20250220	103500	180265786	1690	1690	1690	1690	259
630	20250220	103400	179828076	1690	1690	1690	1690	0
631	20250220	103300	179828076	1690	1690	1690	1690	30
632	20250220	103200	179777376	1690	1690	1690	1690	12
633	20250220	103100	179757096	1692	1692	1692	1692	0
634	20250220	103000	179757096	1692	1692	1692	1692	20
635	20250220	102900	179723256	1692	1692	1692	1692	1
636	20250220	102800	179721564	1683	1688	1688	1683	137
637	20250220	102700	179490468	1692	1692	1692	1692	0
638	20250220	102600	179490468	1692	1692	1692	1692	0
639	20250220	102500	179490468	1692	1692	1692	1691	72
640	20250220	102400	179368679	1693	1693	1693	1693	0
641	20250220	102300	179368679	1693	1693	1693	1693	0
642	20250220	102200	179368679	1693	1691	1694	1691	2236
643	20250220	102100	175583213	1693	1689	1693	1689	500
644	20250220	102000	174737989	1691	1688	1691	1688	960
645	20250220	101900	173115505	1691	1691	1691	1691	3
646	20250220	101800	173110432	1681	1686	1691	1681	1242
647	20250220	101700	171014969	1681	1681	1681	1681	1
648	20250220	101600	171013288	1681	1681	1681	1681	912
649	20250220	101500	169480216	1686	1686	1686	1686	35
650	20250220	101400	169421206	1686	1686	1686	1686	46
651	20250220	101300	169343650	1680	1680	1680	1680	0
652	20250220	101200	169343650	1680	1680	1680	1680	2137
653	20250220	101100	165753490	1677	1677	1677	1677	140
654	20250220	101000	165518710	1677	1680	1680	1677	431
655	20250220	100900	164795263	1679	1679	1679	1679	1706
656	20250220	100800	161930889	1687	1687	1687	1687	136
657	20250220	100700	161701457	1687	1688	1688	1687	106
658	20250220	100600	161522579	1688	1688	1688	1684	5
659	20250220	100500	161514148	1678	1690	1690	1678	1021
660	20250220	100400	159799883	1690	1690	1690	1690	906
661	20250220	100300	158268743	1690	1680	1690	1680	621
662	20250220	100200	157225453	1680	1680	1680	1680	707
663	20250220	100100	156037693	1681	1681	1681	1681	0
664	20250220	100000	156037693	1681	1681	1681	1681	1000
665	20250220	095900	154356693	1681	1689	1689	1681	500
666	20250220	095800	153514505	1690	1689	1690	1689	279
667	20250220	095700	153043095	1689	1688	1689	1688	6
668	20250220	095600	153032966	1688	1687	1688	1687	507
669	20250220	095500	152177157	1685	1680	1685	1680	423
670	20250220	095400	151465925	1680	1684	1684	1680	798
671	20250220	095300	150124093	1680	1680	1680	1680	0
672	20250220	095200	150124093	1680	1680	1680	1680	58
673	20250220	095100	150026653	1681	1681	1681	1681	90
674	20250220	095000	149875363	1685	1684	1685	1684	193
675	20250220	094900	149550240	1684	1684	1684	1684	18
676	20250220	094800	149519928	1685	1685	1685	1685	0
677	20250220	094700	149519928	1685	1685	1685	1681	318
678	20250220	094600	148985298	1685	1685	1685	1685	69
679	20250220	094500	148869033	1690	1688	1690	1688	1103
680	20250220	094400	147006266	1688	1688	1688	1688	262
681	20250220	094300	146564010	1685	1684	1685	1684	1000
682	20250220	094200	144879056	1685	1685	1685	1685	51
683	20250220	094100	144793121	1685	1685	1685	1685	2
684	20250220	094000	144789751	1686	1671	1686	1670	501
685	20250220	093900	143952879	1671	1687	1687	1671	191
686	20250220	093800	143633670	1690	1690	1690	1690	155
687	20250220	093700	143371720	1690	1667	1690	1667	381
688	20250220	093600	142728037	1663	1691	1691	1663	11100
689	20250220	093500	124104456	1688	1689	1689	1688	528
690	20250220	093400	123213182	1688	1691	1691	1688	305
691	20250220	093300	122697853	1691	1691	1692	1690	2508
692	20250220	093200	118455927	1692	1692	1692	1692	511
693	20250220	093100	117591315	1692	1692	1692	1692	3
694	20250220	093000	117586239	1688	1696	1696	1688	4663
695	20250220	092900	109701925	1697	1697	1697	1697	200
696	20250220	092800	109362525	1696	1701	1701	1696	515
697	20250220	092700	108486585	1700	1701	1701	1700	1428
698	20250220	092600	106057657	1706	1701	1706	1701	1998
699	20250220	092500	102652843	1700	1694	1700	1694	830
700	20250220	092400	101244638	1693	1687	1693	1687	986
701	20250220	092300	99578700	1687	1687	1687	1687	175
702	20250220	092200	99283475	1686	1688	1688	1686	1908
703	20250220	092100	96064529	1688	1688	1688	1688	50
704	20250220	092000	95980129	1690	1695	1695	1687	1579
705	20250220	091900	93312358	1695	1695	1696	1695	1269
706	20250220	091800	91161303	1694	1693	1694	1693	1335
707	20250220	091700	88900407	1686	1687	1693	1686	2300
708	20250220	091600	85017256	1685	1682	1685	1682	223
709	20250220	091500	84641516	1680	1680	1681	1680	668
710	20250220	091400	83519262	1680	1683	1683	1679	1814
711	20250220	091300	80471756	1683	1688	1689	1683	4448
712	20250220	091200	72970081	1688	1690	1690	1688	2039
713	20250220	091100	69525866	1690	1695	1695	1690	1519
714	20250220	091000	66951981	1696	1715	1715	1695	2128
715	20250220	090900	63317330	1715	1705	1715	1705	3300
716	20250220	090800	57665632	1708	1698	1708	1695	1512
717	20250220	090700	55090491	1698	1698	1700	1698	113
718	20250220	090600	54898615	1698	1686	1698	1686	8683
719	20250220	090500	40244099	1686	1684	1686	1684	31
720	20250220	090400	40191869	1685	1680	1687	1667	3262
721	20250220	090300	34709675	1678	1665	1679	1663	3603
722	20250220	090200	28707417	1663	1671	1671	1663	5722
723	20250220	090100	19164406	1675	1674	1675	1674	3238
724	20250220	090000	13743111	1674	1670	1675	1670	8198