KissMeData/056700/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	194100	27271824	1671	1671	1671	1671	558
3	20250220	194000	27271824	1671	1671	1671	1671	0
4	20250220	193900	27271824	1671	1671	1671	1671	0
5	20250220	193800	27271824	1671	1671	1671	1671	0
6	20250220	193700	27271824	1671	1671	1671	1671	0
7	20250220	193600	27271824	1671	1671	1671	1671	0
8	20250220	193500	27271824	1671	1671	1671	1671	0
9	20250220	193400	27271824	1671	1671	1671	1671	0
10	20250220	193300	27271824	1671	1671	1671	1671	0
11	20250220	193200	27271824	1671	1671	1671	1671	0
12	20250220	193100	27271824	1671	1671	1671	1671	0
13	20250220	193000	27271824	1671	1671	1671	1671	0
14	20250220	192900	27271824	1671	1671	1671	1671	0
15	20250220	192800	27271824	1671	1671	1671	1671	0
16	20250220	192700	27271824	1671	1671	1671	1671	0
17	20250220	192600	27271824	1671	1671	1671	1671	0
18	20250220	192500	27271824	1671	1671	1671	1671	0
19	20250220	192400	27271824	1671	1671	1671	1671	0
20	20250220	192300	27271824	1671	1671	1671	1671	0
21	20250220	192200	27271824	1671	1671	1671	1671	0
22	20250220	192100	27271824	1671	1671	1671	1671	0
23	20250220	192000	27271824	1671	1671	1671	1671	0
24	20250220	191900	27271824	1671	1671	1671	1671	0
25	20250220	191800	27271824	1671	1671	1671	1671	0
26	20250220	191700	27271824	1671	1671	1671	1671	0
27	20250220	191600	27271824	1671	1671	1671	1671	0
28	20250220	191500	27271824	1671	1671	1671	1671	0
29	20250220	191400	27271824	1671	1671	1671	1671	0
30	20250220	191300	27271824	1671	1671	1671	1671	0
31	20250220	191200	27271824	1671	1671	1671	1671	0
32	20250220	191100	27271824	1671	1671	1671	1671	558
33	20250220	191000	27271824	1671	1671	1671	1671	0
34	20250220	190900	27271824	1671	1671	1671	1671	0
35	20250220	190800	27271824	1671	1671	1671	1671	0
36	20250220	190700	27271824	1671	1671	1671	1671	0
37	20250220	190600	27271824	1671	1671	1671	1671	0
38	20250220	190500	27271824	1671	1671	1671	1671	0
39	20250220	190400	27271824	1671	1671	1671	1671	0
40	20250220	190300	27271824	1671	1671	1671	1671	0
41	20250220	190200	27271824	1671	1671	1671	1671	0
42	20250220	190100	27271824	1671	1671	1671	1671	0
43	20250220	190000	27271824	1671	1671	1671	1671	0
44	20250220	185900	27271824	1671	1671	1671	1671	0
45	20250220	185800	27271824	1671	1671	1671	1671	0
46	20250220	185700	27271824	1671	1671	1671	1671	0
47	20250220	185600	27271824	1671	1671	1671	1671	0
48	20250220	185500	27271824	1671	1671	1671	1671	0
49	20250220	185400	27271824	1671	1671	1671	1671	0
50	20250220	185300	27271824	1671	1671	1671	1671	0
51	20250220	185200	27271824	1671	1671	1671	1671	0
52	20250220	185100	27271824	1671	1671	1671	1671	0
53	20250220	185000	27271824	1671	1671	1671	1671	0
54	20250220	184900	27271824	1671	1671	1671	1671	0
55	20250220	184800	27271824	1671	1671	1671	1671	0
56	20250220	184700	27271824	1671	1671	1671	1671	0
57	20250220	184600	27271824	1671	1671	1671	1671	0
58	20250220	184500	27271824	1671	1671	1671	1671	0
59	20250220	184400	27271824	1671	1671	1671	1671	0
60	20250220	184300	27271824	1671	1671	1671	1671	0
61	20250220	184200	27271824	1671	1671	1671	1671	0
62	20250220	184100	27271824	1671	1671	1671	1671	558
63	20250220	184000	27271824	1671	1671	1671	1671	0
64	20250220	183900	27271824	1671	1671	1671	1671	0
65	20250220	183800	27271824	1671	1671	1671	1671	0
66	20250220	183700	27271824	1671	1671	1671	1671	0
67	20250220	183600	27271824	1671	1671	1671	1671	0
68	20250220	183500	27271824	1671	1671	1671	1671	0
69	20250220	183400	27271824	1671	1671	1671	1671	0
70	20250220	183300	27271824	1671	1671	1671	1671	0
71	20250220	183200	27271824	1671	1671	1671	1671	0
72	20250220	183100	27271824	1671	1671	1671	1671	0
73	20250220	183000	27271824	1671	1671	1671	1671	0
74	20250220	182900	27271824	1671	1671	1671	1671	0
75	20250220	182800	27271824	1671	1671	1671	1671	0
76	20250220	182700	27271824	1671	1671	1671	1671	0
77	20250220	182600	27271824	1671	1671	1671	1671	0
78	20250220	182500	27271824	1671	1671	1671	1671	0
79	20250220	182400	27271824	1671	1671	1671	1671	0
80	20250220	182300	27271824	1671	1671	1671	1671	0
81	20250220	182200	27271824	1671	1671	1671	1671	0
82	20250220	182100	27271824	1671	1671	1671	1671	0
83	20250220	182000	27271824	1671	1671	1671	1671	0
84	20250220	181900	27271824	1671	1671	1671	1671	0
85	20250220	181800	27271824	1671	1671	1671	1671	0
86	20250220	181700	27271824	1671	1671	1671	1671	0
87	20250220	181600	27271824	1671	1671	1671	1671	0
88	20250220	181500	27271824	1671	1671	1671	1671	0
89	20250220	181400	27271824	1671	1671	1671	1671	0
90	20250220	181300	27271824	1671	1671	1671	1671	0
91	20250220	181200	27271824	1671	1671	1671	1671	0
92	20250220	181100	27271824	1671	1671	1671	1671	558
93	20250220	181000	27271824	1671	1671	1671	1671	0
94	20250220	180900	27271824	1671	1671	1671	1671	0
95	20250220	180800	27271824	1671	1671	1671	1671	0
96	20250220	180700	27271824	1671	1671	1671	1671	0
97	20250220	180600	27271824	1671	1671	1671	1671	0
98	20250220	180500	27271824	1671	1671	1671	1671	0
99	20250220	180400	27271824	1671	1671	1671	1671	0
100	20250220	180300	27271824	1671	1671	1671	1671	0
101	20250220	180200	27271824	1671	1671	1671	1671	0
102	20250220	180100	27271824	1671	1671	1671	1671	0
103	20250220	180000	27271824	1671	1671	1671	1671	0
104	20250220	175900	27271824	1671	1671	1671	1671	0
105	20250220	175800	27271824	1671	1671	1671	1671	0
106	20250220	175700	27271824	1671	1671	1671	1671	0
107	20250220	175600	27271824	1671	1671	1671	1671	0
108	20250220	175500	27271824	1671	1671	1671	1671	0
109	20250220	175400	27271824	1671	1671	1671	1671	0
110	20250220	175300	27271824	1671	1671	1671	1671	0
111	20250220	175200	27271824	1671	1671	1671	1671	0
112	20250220	175100	27271824	1671	1671	1671	1671	0
113	20250220	175000	27271824	1671	1671	1671	1671	0
114	20250220	174900	27271824	1671	1671	1671	1671	0
115	20250220	174800	27271824	1671	1671	1671	1671	0
116	20250220	174700	27271824	1671	1671	1671	1671	0
117	20250220	174600	27271824	1671	1671	1671	1671	0
118	20250220	174500	27271824	1671	1671	1671	1671	0
119	20250220	174400	27271824	1671	1671	1671	1671	0
120	20250220	174300	27271824	1671	1671	1671	1671	0
121	20250220	174200	27271824	1671	1671	1671	1671	0
122	20250220	174100	27271824	1671	1671	1671	1671	558
123	20250220	174000	27271824	1671	1671	1671	1671	0
124	20250220	173900	27271824	1671	1671	1671	1671	0
125	20250220	173800	27271824	1671	1671	1671	1671	0
126	20250220	173700	27271824	1671	1671	1671	1671	0
127	20250220	173600	27271824	1671	1671	1671	1671	0
128	20250220	173500	27271824	1671	1671	1671	1671	0
129	20250220	173400	27271824	1671	1671	1671	1671	0
130	20250220	173300	27271824	1671	1671	1671	1671	0
131	20250220	173200	27271824	1671	1671	1671	1671	0
132	20250220	173100	27271824	1671	1671	1671	1671	0
133	20250220	173000	27271824	1671	1671	1671	1671	0
134	20250220	172900	27271824	1671	1671	1671	1671	0
135	20250220	172800	27271824	1671	1671	1671	1671	0
136	20250220	172700	27271824	1671	1671	1671	1671	0
137	20250220	172600	27271824	1671	1671	1671	1671	0
138	20250220	172500	27271824	1671	1671	1671	1671	0
139	20250220	172400	27271824	1671	1671	1671	1671	0
140	20250220	172300	27271824	1671	1671	1671	1671	0
141	20250220	172200	27271824	1671	1671	1671	1671	0
142	20250220	172100	27271824	1671	1671	1671	1671	0
143	20250220	172000	27271824	1671	1671	1671	1671	0
144	20250220	171900	27271824	1671	1671	1671	1671	0
145	20250220	171800	27271824	1671	1671	1671	1671	0
146	20250220	171700	27271824	1671	1671	1671	1671	0
147	20250220	171600	27271824	1671	1671	1671	1671	0
148	20250220	171500	27271824	1671	1671	1671	1671	0
149	20250220	171400	27271824	1671	1671	1671	1671	0
150	20250220	171300	27271824	1671	1671	1671	1671	0
151	20250220	171200	27271824	1671	1671	1671	1671	0
152	20250220	171100	27271824	1671	1671	1671	1671	558
153	20250220	171000	27271824	1671	1671	1671	1671	0
154	20250220	170900	27271824	1671	1671	1671	1671	0
155	20250220	170800	27271824	1671	1671	1671	1671	0
156	20250220	170700	27271824	1671	1671	1671	1671	0
157	20250220	170600	27271824	1671	1671	1671	1671	0
158	20250220	170500	27271824	1671	1671	1671	1671	0
159	20250220	170400	27271824	1671	1671	1671	1671	0
160	20250220	170300	27271824	1671	1671	1671	1671	0
161	20250220	170200	27271824	1671	1671	1671	1671	0
162	20250220	170100	27271824	1671	1671	1671	1671	0
163	20250220	170000	27271824	1671	1671	1671	1671	0
164	20250220	165900	27271824	1671	1671	1671	1671	0
165	20250220	165800	27271824	1671	1671	1671	1671	0
166	20250220	165700	27271824	1671	1671	1671	1671	0
167	20250220	165600	27271824	1671	1671	1671	1671	0
168	20250220	165500	27271824	1671	1671	1671	1671	0
169	20250220	165400	27271824	1671	1671	1671	1671	0
170	20250220	165300	27271824	1671	1671	1671	1671	0
171	20250220	165200	27271824	1671	1671	1671	1671	0
172	20250220	165100	27271824	1671	1671	1671	1671	0
173	20250220	165000	27271824	1671	1671	1671	1671	0
174	20250220	164900	27271824	1671	1671	1671	1671	0
175	20250220	164800	27271824	1671	1671	1671	1671	0
176	20250220	164700	27271824	1671	1671	1671	1671	0
177	20250220	164600	27271824	1671	1671	1671	1671	0
178	20250220	164500	27271824	1671	1671	1671	1671	0
179	20250220	164400	27271824	1671	1671	1671	1671	0
180	20250220	164300	27271824	1671	1671	1671	1671	0
181	20250220	164200	27271824	1671	1671	1671	1671	0
182	20250220	164100	27271824	1671	1671	1671	1671	558
183	20250220	164000	27271824	1671	1671	1671	1671	0
184	20250220	163900	27271824	1671	1671	1671	1671	0
185	20250220	163800	27271824	1671	1671	1671	1671	0
186	20250220	163700	27271824	1671	1671	1671	1671	0
187	20250220	163600	27271824	1671	1671	1671	1671	0
188	20250220	163500	27271824	1671	1671	1671	1671	0
189	20250220	163400	27271824	1671	1671	1671	1671	0
190	20250220	163300	27271824	1671	1671	1671	1671	0
191	20250220	163200	27271824	1671	1671	1671	1671	0
192	20250220	163100	27271824	1671	1671	1671	1671	0
193	20250220	163000	27271824	1671	1671	1671	1671	0
194	20250220	162900	27271824	1671	1671	1671	1671	0
195	20250220	162800	27271824	1671	1671	1671	1671	0
196	20250220	162700	27271824	1671	1671	1671	1671	0
197	20250220	162600	27271824	1671	1671	1671	1671	0
198	20250220	162500	27271824	1671	1671	1671	1671	0
199	20250220	162400	27271824	1671	1671	1671	1671	0
200	20250220	162300	27271824	1671	1671	1671	1671	0
201	20250220	162200	27271824	1671	1671	1671	1671	0
202	20250220	162100	27271824	1671	1671	1671	1671	0
203	20250220	162000	27271824	1671	1671	1671	1671	0
204	20250220	161900	27271824	1671	1671	1671	1671	0
205	20250220	161800	27271824	1671	1671	1671	1671	0
206	20250220	161700	27271824	1671	1671	1671	1671	0
207	20250220	161600	27271824	1671	1671	1671	1671	0
208	20250220	161500	27271824	1671	1671	1671	1671	0
209	20250220	161400	27271824	1671	1671	1671	1671	0
210	20250220	161300	27271824	1671	1671	1671	1671	0
211	20250220	161200	27271824	1671	1671	1671	1671	0
212	20250220	161100	27271824	1671	1671	1671	1671	558
213	20250220	161000	27271824	1671	1671	1671	1671	0
214	20250220	160900	27271824	1671	1671	1671	1671	0
215	20250220	160800	27271824	1671	1671	1671	1671	0
216	20250220	160700	27271824	1671	1671	1671	1671	0
217	20250220	160600	27271824	1671	1671	1671	1671	0
218	20250220	160500	27271824	1671	1671	1671	1671	0
219	20250220	160400	27271824	1671	1671	1671	1671	0
220	20250220	160300	27271824	1671	1671	1671	1671	0
221	20250220	160200	27271824	1671	1671	1671	1671	0
222	20250220	160100	27271824	1671	1671	1671	1671	0
223	20250220	160000	27271824	1671	1671	1671	1671	0
224	20250220	155900	27271824	1671	1671	1671	1671	0
225	20250220	155800	27271824	1671	1671	1671	1671	0
226	20250220	155700	27271824	1671	1671	1671	1671	0
227	20250220	155600	27271824	1671	1671	1671	1671	0
228	20250220	155500	27271824	1671	1671	1671	1671	0
229	20250220	155400	27271824	1671	1671	1671	1671	0
230	20250220	155300	27271824	1671	1671	1671	1671	0
231	20250220	155200	27271824	1671	1671	1671	1671	0
232	20250220	155100	27271824	1671	1671	1671	1671	0
233	20250220	155000	27271824	1671	1671	1671	1671	0
234	20250220	154900	27271824	1671	1671	1671	1671	0
235	20250220	154800	27271824	1671	1671	1671	1671	0
236	20250220	154700	27271824	1671	1671	1671	1671	0
237	20250220	154600	27271824	1671	1671	1671	1671	0
238	20250220	154500	27271824	1671	1671	1671	1671	0
239	20250220	154400	27271824	1671	1671	1671	1671	0
240	20250220	154300	27271824	1671	1671	1671	1671	0
241	20250220	154200	27271824	1671	1671	1671	1671	0
242	20250220	154100	27271824	1671	1671	1671	1671	558
243	20250220	154000	27271824	1671	1671	1671	1671	0
244	20250220	153900	27271824	1671	1671	1671	1671	0
245	20250220	153800	27271824	1671	1671	1671	1671	0
246	20250220	153700	27271824	1671	1671	1671	1671	0
247	20250220	153600	27271824	1671	1671	1671	1671	0
248	20250220	153500	27271824	1671	1671	1671	1671	0
249	20250220	153400	27271824	1671	1671	1671	1671	0
250	20250220	153300	27271824	1671	1671	1671	1671	0
251	20250220	153200	27271824	1671	1671	1671	1671	0
252	20250220	153100	27271824	1671	1671	1671	1671	0
253	20250220	153000	27271824	1671	1671	1671	1671	558
254	20250220	152900	26339406	1667	1667	1667	1667	0
255	20250220	152800	26339406	1667	1667	1667	1667	0
256	20250220	152700	26339406	1667	1667	1667	1667	0
257	20250220	152600	26339406	1667	1667	1667	1667	0
258	20250220	152500	26339406	1667	1667	1667	1667	0
259	20250220	152400	26339406	1667	1667	1667	1667	0
260	20250220	152300	26339406	1667	1667	1667	1667	0
261	20250220	152200	26339406	1667	1667	1667	1667	0
262	20250220	152100	26339406	1667	1667	1667	1667	0
263	20250220	152000	26339406	1667	1667	1667	1667	0
264	20250220	151900	26339406	1667	1667	1667	1667	6
265	20250220	151800	26329404	1671	1671	1671	1671	0
266	20250220	151700	26329404	1671	1671	1671	1671	0
267	20250220	151600	26329404	1671	1671	1671	1671	0
268	20250220	151500	26329404	1671	1671	1671	1671	0
269	20250220	151400	26329404	1671	1671	1671	1671	0
270	20250220	151300	26329404	1671	1671	1671	1671	7
271	20250220	151200	26317707	1671	1671	1671	1671	0
272	20250220	151100	26317707	1671	1669	1671	1669	200
273	20250220	151000	25983793	1669	1669	1669	1669	2
274	20250220	150900	25980455	1667	1669	1669	1667	77
275	20250220	150800	25852020	1670	1670	1670	1670	10
276	20250220	150700	25835320	1671	1671	1671	1671	0
277	20250220	150600	25835320	1671	1671	1671	1671	0
278	20250220	150500	25835320	1671	1671	1671	1671	0
279	20250220	150400	25835320	1671	1671	1671	1671	0
280	20250220	150300	25835320	1671	1672	1672	1671	20
281	20250220	150200	25801890	1671	1671	1671	1671	0
282	20250220	150100	25801890	1671	1671	1671	1671	0
283	20250220	150000	25801890	1671	1671	1671	1671	139
284	20250220	145900	25569621	1671	1671	1671	1671	401
285	20250220	145800	24899550	1671	1670	1671	1670	22
286	20250220	145700	24862809	1671	1671	1671	1671	0
287	20250220	145600	24862809	1671	1671	1671	1671	0
288	20250220	145500	24862809	1671	1671	1671	1671	0
289	20250220	145400	24862809	1671	1671	1671	1671	0
290	20250220	145300	24862809	1671	1671	1671	1671	0
291	20250220	145200	24862809	1671	1671	1671	1671	0
292	20250220	145100	24862809	1671	1671	1671	1671	0
293	20250220	145000	24862809	1671	1671	1671	1671	0
294	20250220	144900	24862809	1671	1671	1671	1671	0
295	20250220	144800	24862809	1671	1671	1671	1671	0
296	20250220	144700	24862809	1671	1671	1671	1671	0
297	20250220	144600	24862809	1671	1671	1671	1671	0
298	20250220	144500	24862809	1671	1671	1671	1671	0
299	20250220	144400	24862809	1671	1671	1671	1671	0
300	20250220	144300	24862809	1671	1671	1671	1671	0
301	20250220	144200	24862809	1671	1671	1671	1671	0
302	20250220	144100	24862809	1671	1671	1671	1671	0
303	20250220	144000	24862809	1671	1671	1671	1671	0
304	20250220	143900	24862809	1671	1671	1671	1671	0
305	20250220	143800	24862809	1671	1671	1671	1671	0
306	20250220	143700	24862809	1671	1671	1671	1671	0
307	20250220	143600	24862809	1671	1671	1671	1671	0
308	20250220	143500	24862809	1671	1671	1671	1671	0
309	20250220	143400	24862809	1671	1670	1671	1670	145
310	20250220	143300	24620658	1671	1671	1671	1671	0
311	20250220	143200	24620658	1671	1671	1671	1671	0
312	20250220	143100	24620658	1671	1671	1671	1671	0
313	20250220	143000	24620658	1671	1671	1671	1671	0
314	20250220	142900	24620658	1671	1671	1671	1671	0
315	20250220	142800	24620658	1671	1671	1671	1671	0
316	20250220	142700	24620658	1671	1671	1671	1671	0
317	20250220	142600	24620658	1671	1671	1671	1671	0
318	20250220	142500	24620658	1671	1671	1671	1671	0
319	20250220	142400	24620658	1671	1671	1671	1671	1
320	20250220	142300	24618987	1671	1671	1671	1671	50
321	20250220	142200	24535437	1671	1671	1671	1671	0
322	20250220	142100	24535437	1671	1671	1671	1671	0
323	20250220	142000	24535437	1671	1671	1671	1671	0
324	20250220	141900	24535437	1671	1671	1671	1671	0
325	20250220	141800	24535437	1671	1671	1671	1671	0
326	20250220	141700	24535437	1671	1671	1671	1671	0
327	20250220	141600	24535437	1671	1671	1671	1671	0
328	20250220	141500	24535437	1671	1671	1671	1671	0
329	20250220	141400	24535437	1671	1671	1671	1671	0
330	20250220	141300	24535437	1671	1671	1671	1671	0
331	20250220	141200	24535437	1671	1671	1671	1671	0
332	20250220	141100	24535437	1671	1671	1671	1671	0
333	20250220	141000	24535437	1671	1671	1671	1671	0
334	20250220	140900	24535437	1671	1671	1671	1671	0
335	20250220	140800	24535437	1671	1671	1671	1671	0
336	20250220	140700	24535437	1671	1671	1671	1671	1
337	20250220	140600	24533766	1660	1660	1660	1660	18
338	20250220	140500	24503886	1660	1668	1668	1660	40
339	20250220	140400	24437460	1671	1671	1671	1671	0
340	20250220	140300	24437460	1671	1671	1671	1671	0
341	20250220	140200	24437460	1671	1671	1671	1671	0
342	20250220	140100	24437460	1671	1671	1671	1671	0
343	20250220	140000	24437460	1671	1671	1671	1671	2
344	20250220	135900	24434118	1670	1670	1670	1670	1
345	20250220	135800	24432448	1671	1671	1671	1671	0
346	20250220	135700	24432448	1671	1671	1671	1671	0
347	20250220	135600	24432448	1671	1671	1671	1671	0
348	20250220	135500	24432448	1671	1671	1671	1671	0
349	20250220	135400	24432448	1671	1671	1671	1671	1
350	20250220	135300	24430777	1660	1670	1670	1660	1243
351	20250220	135200	22366770	1671	1670	1671	1670	3
352	20250220	135100	22361758	1671	1671	1671	1671	0
353	20250220	135000	22361758	1671	1671	1671	1671	0
354	20250220	134900	22361758	1671	1671	1671	1671	0
355	20250220	134800	22361758	1671	1671	1671	1671	0
356	20250220	134700	22361758	1671	1671	1671	1671	0
357	20250220	134600	22361758	1671	1671	1671	1671	0
358	20250220	134500	22361758	1671	1671	1671	1671	0
359	20250220	134400	22361758	1671	1671	1671	1671	0
360	20250220	134300	22361758	1671	1671	1671	1671	0
361	20250220	134200	22361758	1671	1671	1671	1671	0
362	20250220	134100	22361758	1671	1671	1671	1671	0
363	20250220	134000	22361758	1671	1671	1671	1671	0
364	20250220	133900	22361758	1671	1671	1671	1671	0
365	20250220	133800	22361758	1671	1671	1671	1671	0
366	20250220	133700	22361758	1671	1671	1671	1671	0
367	20250220	133600	22361758	1671	1671	1671	1671	0
368	20250220	133500	22361758	1671	1671	1671	1671	0
369	20250220	133400	22361758	1671	1670	1671	1670	2
370	20250220	133300	22358417	1670	1669	1670	1661	1151
371	20250220	133200	20439120	1670	1670	1670	1670	0
372	20250220	133100	20439120	1670	1670	1670	1670	0
373	20250220	133000	20439120	1670	1670	1670	1670	0
374	20250220	132900	20439120	1670	1671	1671	1670	29
375	20250220	132800	20390689	1671	1671	1671	1671	310
376	20250220	132700	19872679	1672	1672	1672	1672	0
377	20250220	132600	19872679	1672	1672	1672	1672	0
378	20250220	132500	19872679	1672	1672	1672	1672	0
379	20250220	132400	19872679	1672	1672	1672	1672	0
380	20250220	132300	19872679	1672	1672	1672	1672	0
381	20250220	132200	19872679	1672	1672	1672	1672	0
382	20250220	132100	19872679	1672	1672	1672	1672	0
383	20250220	132000	19872679	1672	1672	1672	1672	0
384	20250220	131900	19872679	1672	1672	1672	1672	0
385	20250220	131800	19872679	1672	1672	1672	1672	0
386	20250220	131700	19872679	1672	1672	1672	1672	0
387	20250220	131600	19872679	1672	1672	1672	1672	0
388	20250220	131500	19872679	1672	1672	1672	1672	0
389	20250220	131400	19872679	1672	1672	1672	1672	19
390	20250220	131300	19840911	1673	1673	1673	1673	0
391	20250220	131200	19840911	1673	1673	1673	1673	0
392	20250220	131100	19840911	1673	1673	1673	1673	0
393	20250220	131000	19840911	1673	1673	1673	1673	0
394	20250220	130900	19840911	1673	1673	1673	1673	0
395	20250220	130800	19840911	1673	1673	1673	1673	0
396	20250220	130700	19840911	1673	1673	1673	1673	0
397	20250220	130600	19840911	1673	1673	1673	1673	0
398	20250220	130500	19840911	1673	1673	1673	1673	0
399	20250220	130400	19840911	1673	1673	1673	1673	0
400	20250220	130300	19840911	1673	1673	1673	1673	0
401	20250220	130200	19840911	1673	1673	1673	1673	0
402	20250220	130100	19840911	1673	1673	1673	1673	0
403	20250220	130000	19840911	1673	1673	1673	1673	0
404	20250220	125900	19840911	1673	1673	1673	1673	4
405	20250220	125800	19834219	1673	1673	1673	1673	0
406	20250220	125700	19834219	1673	1673	1673	1673	0
407	20250220	125600	19834219	1673	1673	1673	1673	0
408	20250220	125500	19834219	1673	1673	1673	1673	0
409	20250220	125400	19834219	1673	1673	1673	1673	0
410	20250220	125300	19834219	1673	1673	1673	1673	0
411	20250220	125200	19834219	1673	1673	1673	1673	2
412	20250220	125100	19830873	1672	1673	1673	1672	101
413	20250220	125000	19662000	1673	1673	1673	1673	0
414	20250220	124900	19662000	1673	1673	1673	1673	0
415	20250220	124800	19662000	1673	1673	1673	1673	0
416	20250220	124700	19662000	1673	1673	1673	1673	0
417	20250220	124600	19662000	1673	1673	1673	1673	0
418	20250220	124500	19662000	1673	1673	1673	1673	0
419	20250220	124400	19662000	1673	1673	1673	1673	0
420	20250220	124300	19662000	1673	1673	1673	1673	0
421	20250220	124200	19662000	1673	1673	1673	1673	0
422	20250220	124100	19662000	1673	1673	1673	1673	0
423	20250220	124000	19662000	1673	1673	1673	1673	0
424	20250220	123900	19662000	1673	1673	1673	1673	0
425	20250220	123800	19662000	1673	1673	1673	1673	28
426	20250220	123700	19615156	1673	1673	1673	1673	10
427	20250220	123600	19598426	1674	1674	1674	1674	1
428	20250220	123500	19596752	1674	1674	1674	1674	0
429	20250220	123400	19596752	1674	1674	1674	1674	0
430	20250220	123300	19596752	1674	1674	1674	1674	0
431	20250220	123200	19596752	1674	1673	1674	1673	384
432	20250220	123100	18954315	1674	1674	1674	1674	0
433	20250220	123000	18954315	1674	1674	1674	1674	0
434	20250220	122900	18954315	1674	1674	1674	1674	0
435	20250220	122800	18954315	1674	1674	1674	1674	14
436	20250220	122700	18930879	1673	1672	1673	1672	2593
437	20250220	122600	14592966	1672	1672	1672	1672	0
438	20250220	122500	14592966	1672	1672	1672	1672	0
439	20250220	122400	14592966	1672	1672	1672	1672	0
440	20250220	122300	14592966	1672	1672	1672	1672	0
441	20250220	122200	14592966	1672	1672	1672	1672	0
442	20250220	122100	14592966	1672	1672	1672	1672	0
443	20250220	122000	14592966	1672	1672	1672	1672	0
444	20250220	121900	14592966	1672	1672	1672	1672	1
445	20250220	121800	14591294	1672	1671	1672	1671	9
446	20250220	121700	14576253	1673	1673	1673	1673	0
447	20250220	121600	14576253	1673	1672	1673	1672	37
448	20250220	121500	14514387	1673	1672	1673	1672	227
449	20250220	121400	14134840	1672	1672	1672	1672	0
450	20250220	121300	14134840	1672	1672	1672	1672	0
451	20250220	121200	14134840	1672	1672	1672	1672	113
452	20250220	121100	13945904	1672	1672	1672	1672	0
453	20250220	121000	13945904	1672	1671	1672	1671	77
454	20250220	120900	13817236	1672	1672	1672	1672	0
455	20250220	120800	13817236	1672	1672	1672	1672	0
456	20250220	120700	13817236	1672	1672	1672	1672	2
457	20250220	120600	13813892	1671	1671	1672	1671	356
458	20250220	120500	13219014	1671	1671	1671	1671	0
459	20250220	120400	13219014	1671	1672	1672	1671	1160
460	20250220	120300	11279654	1672	1672	1672	1672	2
461	20250220	120200	11276310	1671	1669	1671	1669	169
462	20250220	120100	10994043	1669	1669	1669	1669	0
463	20250220	120000	10994043	1669	1669	1669	1669	0
464	20250220	115900	10994043	1669	1669	1669	1669	0
465	20250220	115800	10994043	1669	1669	1669	1669	0
466	20250220	115700	10994043	1669	1669	1669	1669	0
467	20250220	115600	10994043	1669	1669	1669	1669	0
468	20250220	115500	10994043	1669	1669	1669	1669	0
469	20250220	115400	10994043	1669	1669	1669	1669	0
470	20250220	115300	10994043	1669	1669	1669	1669	0
471	20250220	115200	10994043	1669	1669	1669	1669	0
472	20250220	115100	10994043	1669	1669	1669	1669	0
473	20250220	115000	10994043	1669	1669	1669	1669	0
474	20250220	114900	10994043	1669	1669	1669	1669	0
475	20250220	114800	10994043	1669	1669	1669	1669	0
476	20250220	114700	10994043	1669	1669	1669	1669	0
477	20250220	114600	10994043	1669	1669	1669	1669	0
478	20250220	114500	10994043	1669	1669	1669	1669	1
479	20250220	114400	10992374	1671	1671	1671	1671	0
480	20250220	114300	10992374	1671	1671	1671	1671	0
481	20250220	114200	10992374	1671	1671	1671	1671	0
482	20250220	114100	10992374	1671	1671	1671	1671	0
483	20250220	114000	10992374	1671	1671	1671	1671	0
484	20250220	113900	10992374	1671	1671	1671	1671	0
485	20250220	113800	10992374	1671	1671	1671	1671	0
486	20250220	113700	10992374	1671	1671	1671	1671	0
487	20250220	113600	10992374	1671	1671	1671	1671	0
488	20250220	113500	10992374	1671	1671	1671	1671	0
489	20250220	113400	10992374	1671	1671	1671	1671	0
490	20250220	113300	10992374	1671	1671	1671	1671	0
491	20250220	113200	10992374	1671	1671	1671	1671	5
492	20250220	113100	10984019	1671	1671	1671	1671	0
493	20250220	113000	10984019	1671	1671	1671	1671	52
494	20250220	112900	10897127	1672	1672	1672	1672	0
495	20250220	112800	10897127	1672	1672	1672	1672	0
496	20250220	112700	10897127	1672	1672	1672	1672	0
497	20250220	112600	10897127	1672	1672	1672	1672	0
498	20250220	112500	10897127	1672	1672	1672	1672	0
499	20250220	112400	10897127	1672	1672	1672	1672	0
500	20250220	112300	10897127	1672	1672	1672	1672	0
501	20250220	112200	10897127	1672	1672	1672	1672	0
502	20250220	112100	10897127	1672	1672	1672	1672	0
503	20250220	112000	10897127	1672	1672	1672	1672	5
504	20250220	111900	10888767	1672	1672	1672	1672	0
505	20250220	111800	10888767	1672	1670	1672	1670	215
506	20250220	111700	10529713	1673	1673	1673	1673	0
507	20250220	111600	10529713	1673	1673	1673	1673	0
508	20250220	111500	10529713	1673	1673	1673	1673	0
509	20250220	111400	10529713	1673	1673	1673	1673	0
510	20250220	111300	10529713	1673	1673	1673	1673	0
511	20250220	111200	10529713	1673	1673	1673	1673	0
512	20250220	111100	10529713	1673	1673	1673	1673	0
513	20250220	111000	10529713	1673	1673	1673	1673	0
514	20250220	110900	10529713	1673	1673	1673	1673	0
515	20250220	110800	10529713	1673	1673	1673	1673	0
516	20250220	110700	10529713	1673	1673	1673	1673	0
517	20250220	110600	10529713	1673	1673	1673	1673	0
518	20250220	110500	10529713	1673	1673	1673	1673	0
519	20250220	110400	10529713	1673	1673	1673	1673	2
520	20250220	110300	10526367	1670	1673	1673	1670	7
521	20250220	110200	10514659	1673	1673	1673	1673	0
522	20250220	110100	10514659	1673	1673	1673	1673	2
523	20250220	110000	10511313	1670	1672	1673	1670	31
524	20250220	105900	10459495	1673	1673	1673	1673	1
525	20250220	105800	10457822	1672	1672	1672	1672	91
526	20250220	105700	10305670	1672	1672	1672	1672	0
527	20250220	105600	10305670	1672	1672	1672	1672	0
528	20250220	105500	10305670	1672	1672	1672	1672	0
529	20250220	105400	10305670	1672	1672	1672	1672	0
530	20250220	105300	10305670	1672	1672	1672	1672	0
531	20250220	105200	10305670	1672	1672	1672	1672	0
532	20250220	105100	10305670	1672	1672	1672	1670	106
533	20250220	105000	10128618	1671	1671	1671	1671	188
534	20250220	104900	9814470	1671	1671	1671	1671	0
535	20250220	104800	9814470	1671	1671	1671	1671	200
536	20250220	104700	9480270	1671	1671	1671	1671	2
537	20250220	104600	9476928	1670	1668	1671	1668	745
538	20250220	104500	8233222	1670	1670	1670	1670	0
539	20250220	104400	8233222	1670	1670	1670	1670	0
540	20250220	104300	8233222	1670	1670	1670	1670	0
541	20250220	104200	8233222	1670	1670	1670	1670	0
542	20250220	104100	8233222	1670	1670	1670	1670	0
543	20250220	104000	8233222	1670	1670	1670	1670	0
544	20250220	103900	8233222	1670	1670	1670	1670	0
545	20250220	103800	8233222	1670	1670	1670	1670	0
546	20250220	103700	8233222	1670	1670	1670	1670	0
547	20250220	103600	8233222	1670	1670	1670	1670	0
548	20250220	103500	8233222	1670	1670	1670	1670	0
549	20250220	103400	8233222	1670	1670	1670	1670	0
550	20250220	103300	8233222	1670	1670	1670	1670	0
551	20250220	103200	8233222	1670	1670	1670	1670	0
552	20250220	103100	8233222	1670	1670	1670	1670	0
553	20250220	103000	8233222	1670	1670	1670	1670	0
554	20250220	102900	8233222	1670	1670	1670	1670	0
555	20250220	102800	8233222	1670	1670	1670	1670	0
556	20250220	102700	8233222	1670	1670	1670	1670	0
557	20250220	102600	8233222	1670	1670	1670	1670	0
558	20250220	102500	8233222	1670	1669	1670	1669	11
559	20250220	102400	8214861	1669	1669	1669	1669	0
560	20250220	102300	8214861	1669	1669	1669	1669	30
561	20250220	102200	8164791	1670	1670	1670	1670	0
562	20250220	102100	8164791	1670	1670	1670	1670	0
563	20250220	102000	8164791	1670	1661	1670	1661	34
564	20250220	101900	8108228	1670	1670	1670	1670	0
565	20250220	101800	8108228	1670	1670	1670	1670	0
566	20250220	101700	8108228	1670	1670	1670	1670	0
567	20250220	101600	8108228	1670	1670	1670	1670	0
568	20250220	101500	8108228	1670	1670	1670	1670	0
569	20250220	101400	8108228	1670	1670	1670	1670	2
570	20250220	101300	8104888	1661	1661	1661	1661	0
571	20250220	101200	8104888	1661	1661	1661	1661	8
572	20250220	101100	8091600	1671	1671	1671	1671	0
573	20250220	101000	8091600	1671	1671	1671	1671	0
574	20250220	100900	8091600	1671	1671	1671	1671	0
575	20250220	100800	8091600	1671	1671	1671	1671	0
576	20250220	100700	8091600	1671	1671	1671	1671	0
577	20250220	100600	8091600	1671	1671	1671	1671	0
578	20250220	100500	8091600	1671	1671	1671	1671	0
579	20250220	100400	8091600	1671	1671	1671	1671	0
580	20250220	100300	8091600	1671	1663	1671	1663	30
581	20250220	100200	8041518	1662	1662	1662	1662	1
582	20250220	100100	8039856	1665	1665	1665	1665	0
583	20250220	100000	8039856	1665	1665	1665	1665	1
584	20250220	095900	8038191	1669	1669	1669	1669	0
585	20250220	095800	8038191	1669	1669	1669	1669	200
586	20250220	095700	7704391	1670	1670	1670	1670	0
587	20250220	095600	7704391	1670	1670	1670	1670	0
588	20250220	095500	7704391	1670	1670	1670	1670	155
589	20250220	095400	7445541	1671	1671	1671	1671	0
590	20250220	095300	7445541	1671	1671	1671	1671	0
591	20250220	095200	7445541	1671	1671	1671	1671	0
592	20250220	095100	7445541	1671	1671	1671	1671	0
593	20250220	095000	7445541	1671	1671	1671	1671	0
594	20250220	094900	7445541	1671	1671	1671	1671	0
595	20250220	094800	7445541	1671	1669	1671	1669	100
596	20250220	094700	7278622	1668	1668	1668	1668	644
597	20250220	094600	6204430	1668	1670	1670	1668	184
598	20250220	094500	5897162	1670	1670	1670	1670	6
599	20250220	094400	5887142	1670	1670	1670	1670	0
600	20250220	094300	5887142	1670	1670	1670	1670	1
601	20250220	094200	5885472	1670	1670	1670	1670	100
602	20250220	094100	5718472	1670	1670	1670	1670	0
603	20250220	094000	5718472	1670	1670	1670	1670	100
604	20250220	093900	5551472	1670	1670	1670	1670	2
605	20250220	093800	5548132	1669	1669	1669	1669	0
606	20250220	093700	5548132	1669	1669	1669	1669	0
607	20250220	093600	5548132	1669	1669	1669	1669	0
608	20250220	093500	5548132	1669	1669	1669	1669	129
609	20250220	093400	5332831	1661	1661	1661	1661	0
610	20250220	093300	5332831	1661	1661	1661	1661	1
611	20250220	093200	5331170	1669	1669	1669	1669	7
612	20250220	093100	5319487	1670	1670	1670	1670	50
613	20250220	093000	5235987	1671	1670	1671	1670	103
614	20250220	092900	5063974	1670	1669	1670	1669	253
615	20250220	092800	4641572	1668	1669	1669	1668	103
616	20250220	092700	4469668	1668	1668	1668	1668	0
617	20250220	092600	4469668	1668	1668	1668	1668	0
618	20250220	092500	4469668	1668	1668	1668	1668	34
619	20250220	092400	4412956	1668	1668	1668	1668	0
620	20250220	092300	4412956	1668	1668	1668	1668	0
621	20250220	092200	4412956	1668	1668	1668	1668	2
622	20250220	092100	4409620	1668	1668	1668	1668	0
623	20250220	092000	4409620	1668	1668	1670	1668	366
624	20250220	091900	3798828	1668	1668	1668	1668	2
625	20250220	091800	3795492	1667	1665	1667	1665	110
626	20250220	091700	3612142	1666	1666	1666	1666	1
627	20250220	091600	3610476	1666	1666	1666	1666	0
628	20250220	091500	3610476	1666	1666	1666	1666	0
629	20250220	091400	3610476	1666	1666	1666	1666	0
630	20250220	091300	3610476	1666	1666	1666	1666	243
631	20250220	091200	3205638	1666	1660	1666	1660	1687
632	20250220	091100	405200	1660	1660	1660	1660	0
633	20250220	091000	405200	1660	1660	1660	1660	0
634	20250220	090900	405200	1660	1660	1660	1660	198
635	20250220	090800	76520	1660	1660	1660	1660	0
636	20250220	090700	76520	1660	1660	1660	1660	0
637	20250220	090600	76520	1660	1660	1660	1660	2
638	20250220	090500	73200	1659	1659	1659	1659	10
639	20250220	090400	56610	1660	1660	1660	1660	0
640	20250220	090300	56610	1660	1660	1660	1660	0
641	20250220	090200	56610	1660	1660	1660	1660	0
642	20250220	090100	56610	1660	1660	1660	1660	0
643	20250220	090000	56610	1660	1670	1670	1660	34