KissMeData/031310/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	191500	130118271	1867	1867	1867	1867	1069
3	20250220	191400	130118271	1867	1867	1867	1867	0
4	20250220	191300	130118271	1867	1867	1867	1867	0
5	20250220	191200	130118271	1867	1867	1867	1867	0
6	20250220	191100	130118271	1867	1867	1867	1867	0
7	20250220	191000	130118271	1867	1867	1867	1867	0
8	20250220	190900	130118271	1867	1867	1867	1867	0
9	20250220	190800	130118271	1867	1867	1867	1867	0
10	20250220	190700	130118271	1867	1867	1867	1867	0
11	20250220	190600	130118271	1867	1867	1867	1867	0
12	20250220	190500	130118271	1867	1867	1867	1867	0
13	20250220	190400	130118271	1867	1867	1867	1867	0
14	20250220	190300	130118271	1867	1867	1867	1867	0
15	20250220	190200	130118271	1867	1867	1867	1867	0
16	20250220	190100	130118271	1867	1867	1867	1867	0
17	20250220	190000	130118271	1867	1867	1867	1867	0
18	20250220	185900	130118271	1867	1867	1867	1867	0
19	20250220	185800	130118271	1867	1867	1867	1867	0
20	20250220	185700	130118271	1867	1867	1867	1867	0
21	20250220	185600	130118271	1867	1867	1867	1867	0
22	20250220	185500	130118271	1867	1867	1867	1867	0
23	20250220	185400	130118271	1867	1867	1867	1867	0
24	20250220	185300	130118271	1867	1867	1867	1867	0
25	20250220	185200	130118271	1867	1867	1867	1867	0
26	20250220	185100	130118271	1867	1867	1867	1867	0
27	20250220	185000	130118271	1867	1867	1867	1867	0
28	20250220	184900	130118271	1867	1867	1867	1867	0
29	20250220	184800	130118271	1867	1867	1867	1867	0
30	20250220	184700	130118271	1867	1867	1867	1867	0
31	20250220	184600	130118271	1867	1867	1867	1867	0
32	20250220	184500	130118271	1867	1867	1867	1867	1069
33	20250220	184400	130118271	1867	1867	1867	1867	0
34	20250220	184300	130118271	1867	1867	1867	1867	0
35	20250220	184200	130118271	1867	1867	1867	1867	0
36	20250220	184100	130118271	1867	1867	1867	1867	0
37	20250220	184000	130118271	1867	1867	1867	1867	0
38	20250220	183900	130118271	1867	1867	1867	1867	0
39	20250220	183800	130118271	1867	1867	1867	1867	0
40	20250220	183700	130118271	1867	1867	1867	1867	0
41	20250220	183600	130118271	1867	1867	1867	1867	0
42	20250220	183500	130118271	1867	1867	1867	1867	0
43	20250220	183400	130118271	1867	1867	1867	1867	0
44	20250220	183300	130118271	1867	1867	1867	1867	0
45	20250220	183200	130118271	1867	1867	1867	1867	0
46	20250220	183100	130118271	1867	1867	1867	1867	0
47	20250220	183000	130118271	1867	1867	1867	1867	0
48	20250220	182900	130118271	1867	1867	1867	1867	0
49	20250220	182800	130118271	1867	1867	1867	1867	0
50	20250220	182700	130118271	1867	1867	1867	1867	0
51	20250220	182600	130118271	1867	1867	1867	1867	0
52	20250220	182500	130118271	1867	1867	1867	1867	0
53	20250220	182400	130118271	1867	1867	1867	1867	0
54	20250220	182300	130118271	1867	1867	1867	1867	0
55	20250220	182200	130118271	1867	1867	1867	1867	0
56	20250220	182100	130118271	1867	1867	1867	1867	0
57	20250220	182000	130118271	1867	1867	1867	1867	0
58	20250220	181900	130118271	1867	1867	1867	1867	0
59	20250220	181800	130118271	1867	1867	1867	1867	0
60	20250220	181700	130118271	1867	1867	1867	1867	0
61	20250220	181600	130118271	1867	1867	1867	1867	0
62	20250220	181500	130118271	1867	1867	1867	1867	1069
63	20250220	181400	130118271	1867	1867	1867	1867	0
64	20250220	181300	130118271	1867	1867	1867	1867	0
65	20250220	181200	130118271	1867	1867	1867	1867	0
66	20250220	181100	130118271	1867	1867	1867	1867	0
67	20250220	181000	130118271	1867	1867	1867	1867	0
68	20250220	180900	130118271	1867	1867	1867	1867	0
69	20250220	180800	130118271	1867	1867	1867	1867	0
70	20250220	180700	130118271	1867	1867	1867	1867	0
71	20250220	180600	130118271	1867	1867	1867	1867	0
72	20250220	180500	130118271	1867	1867	1867	1867	0
73	20250220	180400	130118271	1867	1867	1867	1867	0
74	20250220	180300	130118271	1867	1867	1867	1867	0
75	20250220	180200	130118271	1867	1867	1867	1867	0
76	20250220	180100	130118271	1867	1867	1867	1867	0
77	20250220	180000	130118271	1867	1867	1867	1867	0
78	20250220	175900	130118271	1867	1867	1867	1867	0
79	20250220	175800	130118271	1867	1867	1867	1867	0
80	20250220	175700	130118271	1867	1867	1867	1867	0
81	20250220	175600	130118271	1867	1867	1867	1867	0
82	20250220	175500	130118271	1867	1867	1867	1867	0
83	20250220	175400	130118271	1867	1867	1867	1867	0
84	20250220	175300	130118271	1867	1867	1867	1867	0
85	20250220	175200	130118271	1867	1867	1867	1867	0
86	20250220	175100	130118271	1867	1867	1867	1867	0
87	20250220	175000	130118271	1867	1867	1867	1867	0
88	20250220	174900	130118271	1867	1867	1867	1867	0
89	20250220	174800	130118271	1867	1867	1867	1867	0
90	20250220	174700	130118271	1867	1867	1867	1867	0
91	20250220	174600	130118271	1867	1867	1867	1867	0
92	20250220	174500	130118271	1867	1867	1867	1867	1069
93	20250220	174400	130118271	1867	1867	1867	1867	0
94	20250220	174300	130118271	1867	1867	1867	1867	0
95	20250220	174200	130118271	1867	1867	1867	1867	0
96	20250220	174100	130118271	1867	1867	1867	1867	0
97	20250220	174000	130118271	1867	1867	1867	1867	0
98	20250220	173900	130118271	1867	1867	1867	1867	0
99	20250220	173800	130118271	1867	1867	1867	1867	0
100	20250220	173700	130118271	1867	1867	1867	1867	0
101	20250220	173600	130118271	1867	1867	1867	1867	0
102	20250220	173500	130118271	1867	1867	1867	1867	0
103	20250220	173400	130118271	1867	1867	1867	1867	0
104	20250220	173300	130118271	1867	1867	1867	1867	0
105	20250220	173200	130118271	1867	1867	1867	1867	0
106	20250220	173100	130118271	1867	1867	1867	1867	0
107	20250220	173000	130118271	1867	1867	1867	1867	0
108	20250220	172900	130118271	1867	1867	1867	1867	0
109	20250220	172800	130118271	1867	1867	1867	1867	0
110	20250220	172700	130118271	1867	1867	1867	1867	0
111	20250220	172600	130118271	1867	1867	1867	1867	0
112	20250220	172500	130118271	1867	1867	1867	1867	0
113	20250220	172400	130118271	1867	1867	1867	1867	0
114	20250220	172300	130118271	1867	1867	1867	1867	0
115	20250220	172200	130118271	1867	1867	1867	1867	0
116	20250220	172100	130118271	1867	1867	1867	1867	0
117	20250220	172000	130118271	1867	1867	1867	1867	0
118	20250220	171900	130118271	1867	1867	1867	1867	0
119	20250220	171800	130118271	1867	1867	1867	1867	0
120	20250220	171700	130118271	1867	1867	1867	1867	0
121	20250220	171600	130118271	1867	1867	1867	1867	0
122	20250220	171500	130118271	1867	1867	1867	1867	1069
123	20250220	171400	130118271	1867	1867	1867	1867	0
124	20250220	171300	130118271	1867	1867	1867	1867	0
125	20250220	171200	130118271	1867	1867	1867	1867	0
126	20250220	171100	130118271	1867	1867	1867	1867	0
127	20250220	171000	130118271	1867	1867	1867	1867	0
128	20250220	170900	130118271	1867	1867	1867	1867	0
129	20250220	170800	130118271	1867	1867	1867	1867	0
130	20250220	170700	130118271	1867	1867	1867	1867	0
131	20250220	170600	130118271	1867	1867	1867	1867	0
132	20250220	170500	130118271	1867	1867	1867	1867	0
133	20250220	170400	130118271	1867	1867	1867	1867	0
134	20250220	170300	130118271	1867	1867	1867	1867	0
135	20250220	170200	130118271	1867	1867	1867	1867	0
136	20250220	170100	130118271	1867	1867	1867	1867	0
137	20250220	170000	130118271	1867	1867	1867	1867	0
138	20250220	165900	130118271	1867	1867	1867	1867	0
139	20250220	165800	130118271	1867	1867	1867	1867	0
140	20250220	165700	130118271	1867	1867	1867	1867	0
141	20250220	165600	130118271	1867	1867	1867	1867	0
142	20250220	165500	130118271	1867	1867	1867	1867	0
143	20250220	165400	130118271	1867	1867	1867	1867	0
144	20250220	165300	130118271	1867	1867	1867	1867	0
145	20250220	165200	130118271	1867	1867	1867	1867	0
146	20250220	165100	130118271	1867	1867	1867	1867	0
147	20250220	165000	130118271	1867	1867	1867	1867	0
148	20250220	164900	130118271	1867	1867	1867	1867	0
149	20250220	164800	130118271	1867	1867	1867	1867	0
150	20250220	164700	130118271	1867	1867	1867	1867	0
151	20250220	164600	130118271	1867	1867	1867	1867	0
152	20250220	164500	130118271	1867	1867	1867	1867	1069
153	20250220	164400	130118271	1867	1867	1867	1867	0
154	20250220	164300	130118271	1867	1867	1867	1867	0
155	20250220	164200	130118271	1867	1867	1867	1867	0
156	20250220	164100	130118271	1867	1867	1867	1867	0
157	20250220	164000	130118271	1867	1867	1867	1867	0
158	20250220	163900	130118271	1867	1867	1867	1867	0
159	20250220	163800	130118271	1867	1867	1867	1867	0
160	20250220	163700	130118271	1867	1867	1867	1867	0
161	20250220	163600	130118271	1867	1867	1867	1867	0
162	20250220	163500	130118271	1867	1867	1867	1867	0
163	20250220	163400	130118271	1867	1867	1867	1867	0
164	20250220	163300	130118271	1867	1867	1867	1867	0
165	20250220	163200	130118271	1867	1867	1867	1867	0
166	20250220	163100	130118271	1867	1867	1867	1867	0
167	20250220	163000	130118271	1867	1867	1867	1867	0
168	20250220	162900	130118271	1867	1867	1867	1867	0
169	20250220	162800	130118271	1867	1867	1867	1867	0
170	20250220	162700	130118271	1867	1867	1867	1867	0
171	20250220	162600	130118271	1867	1867	1867	1867	0
172	20250220	162500	130118271	1867	1867	1867	1867	0
173	20250220	162400	130118271	1867	1867	1867	1867	0
174	20250220	162300	130118271	1867	1867	1867	1867	0
175	20250220	162200	130118271	1867	1867	1867	1867	0
176	20250220	162100	130118271	1867	1867	1867	1867	0
177	20250220	162000	130118271	1867	1867	1867	1867	0
178	20250220	161900	130118271	1867	1867	1867	1867	0
179	20250220	161800	130118271	1867	1867	1867	1867	0
180	20250220	161700	130118271	1867	1867	1867	1867	0
181	20250220	161600	130118271	1867	1867	1867	1867	0
182	20250220	161500	130118271	1867	1867	1867	1867	1069
183	20250220	161400	130118271	1867	1867	1867	1867	0
184	20250220	161300	130118271	1867	1867	1867	1867	0
185	20250220	161200	130118271	1867	1867	1867	1867	0
186	20250220	161100	130118271	1867	1867	1867	1867	0
187	20250220	161000	130118271	1867	1867	1867	1867	0
188	20250220	160900	130118271	1867	1867	1867	1867	0
189	20250220	160800	130118271	1867	1867	1867	1867	0
190	20250220	160700	130118271	1867	1867	1867	1867	0
191	20250220	160600	130118271	1867	1867	1867	1867	0
192	20250220	160500	130118271	1867	1867	1867	1867	0
193	20250220	160400	130118271	1867	1867	1867	1867	0
194	20250220	160300	130118271	1867	1867	1867	1867	0
195	20250220	160200	130118271	1867	1867	1867	1867	0
196	20250220	160100	130118271	1867	1867	1867	1867	0
197	20250220	160000	130118271	1867	1867	1867	1867	0
198	20250220	155900	130118271	1867	1867	1867	1867	0
199	20250220	155800	130118271	1867	1867	1867	1867	0
200	20250220	155700	130118271	1867	1867	1867	1867	0
201	20250220	155600	130118271	1867	1867	1867	1867	0
202	20250220	155500	130118271	1867	1867	1867	1867	0
203	20250220	155400	130118271	1867	1867	1867	1867	0
204	20250220	155300	130118271	1867	1867	1867	1867	0
205	20250220	155200	130118271	1867	1867	1867	1867	0
206	20250220	155100	130118271	1867	1867	1867	1867	0
207	20250220	155000	130118271	1867	1867	1867	1867	0
208	20250220	154900	130118271	1867	1867	1867	1867	0
209	20250220	154800	130118271	1867	1867	1867	1867	0
210	20250220	154700	130118271	1867	1867	1867	1867	0
211	20250220	154600	130118271	1867	1867	1867	1867	0
212	20250220	154500	130118271	1867	1867	1867	1867	1069
213	20250220	154400	130118271	1867	1867	1867	1867	0
214	20250220	154300	130118271	1867	1867	1867	1867	0
215	20250220	154200	130118271	1867	1867	1867	1867	0
216	20250220	154100	130118271	1867	1867	1867	1867	0
217	20250220	154000	130118271	1867	1867	1867	1867	0
218	20250220	153900	130118271	1867	1867	1867	1867	0
219	20250220	153800	130118271	1867	1867	1867	1867	0
220	20250220	153700	130118271	1867	1867	1867	1867	0
221	20250220	153600	130118271	1867	1867	1867	1867	0
222	20250220	153500	130118271	1867	1867	1867	1867	0
223	20250220	153400	130118271	1867	1867	1867	1867	0
224	20250220	153300	130118271	1867	1867	1867	1867	0
225	20250220	153200	130118271	1867	1867	1867	1867	0
226	20250220	153100	130118271	1867	1867	1867	1867	0
227	20250220	153000	130118271	1867	1867	1867	1867	1069
228	20250220	152900	128122448	1866	1866	1866	1866	0
229	20250220	152800	128122448	1866	1866	1866	1866	0
230	20250220	152700	128122448	1866	1866	1866	1866	0
231	20250220	152600	128122448	1866	1866	1866	1866	0
232	20250220	152500	128122448	1866	1866	1866	1866	0
233	20250220	152400	128122448	1866	1866	1866	1866	0
234	20250220	152300	128122448	1866	1866	1866	1866	0
235	20250220	152200	128122448	1866	1866	1866	1866	0
236	20250220	152100	128122448	1866	1866	1866	1866	0
237	20250220	152000	128122448	1866	1866	1866	1866	0
238	20250220	151900	128122448	1866	1866	1866	1866	0
239	20250220	151800	128122448	1866	1866	1866	1866	0
240	20250220	151700	128122448	1866	1866	1866	1866	0
241	20250220	151600	128122448	1866	1866	1866	1866	810
242	20250220	151500	126610988	1866	1861	1866	1861	2
243	20250220	151400	126607261	1861	1861	1861	1861	0
244	20250220	151300	126607261	1861	1861	1861	1861	0
245	20250220	151200	126607261	1861	1861	1861	1861	0
246	20250220	151100	126607261	1861	1861	1861	1861	5
247	20250220	151000	126597956	1866	1866	1866	1866	2
248	20250220	150900	126594224	1860	1861	1861	1860	3000
249	20250220	150800	121012770	1866	1866	1866	1866	0
250	20250220	150700	121012770	1866	1866	1866	1866	0
251	20250220	150600	121012770	1866	1866	1866	1866	0
252	20250220	150500	121012770	1866	1866	1866	1866	5
253	20250220	150400	121003440	1866	1866	1866	1866	5
254	20250220	150300	120994110	1861	1861	1861	1861	0
255	20250220	150200	120994110	1861	1860	1861	1860	3
256	20250220	150100	120988528	1860	1861	1861	1860	1410
257	20250220	150000	118365912	1861	1862	1862	1861	2010
258	20250220	145900	114624292	1863	1863	1863	1863	414
259	20250220	145800	113853010	1863	1865	1865	1863	2000
260	20250220	145700	110125615	1868	1868	1868	1868	1
261	20250220	145600	110123747	1864	1864	1864	1864	0
262	20250220	145500	110123747	1864	1864	1864	1864	0
263	20250220	145400	110123747	1864	1864	1864	1864	0
264	20250220	145300	110123747	1864	1864	1864	1864	0
265	20250220	145200	110123747	1864	1864	1864	1864	0
266	20250220	145100	110123747	1864	1864	1864	1864	0
267	20250220	145000	110123747	1864	1864	1864	1864	0
268	20250220	144900	110123747	1864	1864	1864	1864	0
269	20250220	144800	110123747	1864	1864	1864	1864	0
270	20250220	144700	110123747	1864	1864	1864	1864	0
271	20250220	144600	110123747	1864	1864	1864	1864	0
272	20250220	144500	110123747	1864	1864	1864	1864	150
273	20250220	144400	109844147	1864	1864	1864	1864	0
274	20250220	144300	109844147	1864	1864	1864	1864	0
275	20250220	144200	109844147	1864	1864	1864	1864	0
276	20250220	144100	109844147	1864	1865	1865	1864	512
277	20250220	144000	108889429	1867	1867	1867	1867	448
278	20250220	143900	108053013	1867	1868	1868	1867	272
279	20250220	143800	107544961	1869	1869	1869	1869	10
280	20250220	143700	107526271	1869	1869	1869	1869	0
281	20250220	143600	107526271	1869	1869	1869	1869	0
282	20250220	143500	107526271	1869	1868	1869	1868	63
283	20250220	143400	107408586	1868	1868	1868	1868	0
284	20250220	143300	107408586	1868	1868	1868	1868	0
285	20250220	143200	107408586	1868	1868	1868	1868	0
286	20250220	143100	107408586	1868	1868	1868	1868	541
287	20250220	143000	106397998	1869	1869	1869	1869	0
288	20250220	142900	106397998	1869	1869	1869	1869	20
289	20250220	142800	106360618	1869	1869	1869	1869	68
290	20250220	142700	106233526	1869	1869	1869	1869	0
291	20250220	142600	106233526	1869	1869	1869	1869	32
292	20250220	142500	106173718	1870	1870	1870	1870	4000
293	20250220	142400	98693718	1870	1870	1870	1870	0
294	20250220	142300	98693718	1870	1870	1870	1870	0
295	20250220	142200	98693718	1870	1870	1870	1870	0
296	20250220	142100	98693718	1870	1870	1870	1870	0
297	20250220	142000	98693718	1870	1870	1870	1870	0
298	20250220	141900	98693718	1870	1870	1870	1870	0
299	20250220	141800	98693718	1870	1870	1870	1870	0
300	20250220	141700	98693718	1870	1870	1870	1870	0
301	20250220	141600	98693718	1870	1870	1870	1870	0
302	20250220	141500	98693718	1870	1870	1870	1870	0
303	20250220	141400	98693718	1870	1870	1870	1870	481
304	20250220	141300	97794248	1871	1871	1871	1871	0
305	20250220	141200	97794248	1871	1871	1871	1871	53
306	20250220	141100	97695085	1871	1871	1871	1871	0
307	20250220	141000	97695085	1871	1871	1871	1871	0
308	20250220	140900	97695085	1871	1871	1871	1871	100
309	20250220	140800	97507985	1871	1871	1871	1871	0
310	20250220	140700	97507985	1871	1871	1871	1871	0
311	20250220	140600	97507985	1871	1871	1871	1871	1
312	20250220	140500	97506114	1874	1874	1874	1874	0
313	20250220	140400	97506114	1874	1874	1874	1874	0
314	20250220	140300	97506114	1874	1874	1874	1874	0
315	20250220	140200	97506114	1874	1874	1874	1874	0
316	20250220	140100	97506114	1874	1874	1874	1874	0
317	20250220	140000	97506114	1874	1874	1874	1874	0
318	20250220	135900	97506114	1874	1874	1874	1874	0
319	20250220	135800	97506114	1874	1874	1874	1874	0
320	20250220	135700	97506114	1874	1874	1874	1874	0
321	20250220	135600	97506114	1874	1874	1874	1874	0
322	20250220	135500	97506114	1874	1874	1874	1874	0
323	20250220	135400	97506114	1874	1874	1874	1874	0
324	20250220	135300	97506114	1874	1874	1874	1874	61
325	20250220	135200	97391800	1874	1874	1874	1874	0
326	20250220	135100	97391800	1874	1874	1874	1874	0
327	20250220	135000	97391800	1874	1874	1874	1874	6
328	20250220	134900	97380556	1871	1871	1871	1871	50
329	20250220	134800	97287006	1874	1874	1874	1874	0
330	20250220	134700	97287006	1874	1874	1874	1874	0
331	20250220	134600	97287006	1874	1874	1874	1874	0
332	20250220	134500	97287006	1874	1874	1874	1874	0
333	20250220	134400	97287006	1874	1874	1874	1874	0
334	20250220	134300	97287006	1874	1874	1874	1874	0
335	20250220	134200	97287006	1874	1874	1874	1874	0
336	20250220	134100	97287006	1874	1874	1874	1874	0
337	20250220	134000	97287006	1874	1874	1874	1874	0
338	20250220	133900	97287006	1874	1874	1874	1874	0
339	20250220	133800	97287006	1874	1874	1874	1874	2
340	20250220	133700	97283258	1874	1874	1874	1874	4
341	20250220	133600	97275762	1874	1874	1874	1874	24
342	20250220	133500	97230786	1874	1874	1874	1874	21
343	20250220	133400	97191432	1874	1874	1874	1874	149
344	20250220	133300	96912206	1874	1876	1886	1874	800
345	20250220	133200	95408277	1874	1874	1874	1874	0
346	20250220	133100	95408277	1874	1874	1874	1874	50
347	20250220	133000	95314577	1874	1874	1874	1874	0
348	20250220	132900	95314577	1874	1870	1874	1870	741
349	20250220	132800	93928107	1874	1876	1876	1874	103
350	20250220	132700	93734979	1876	1876	1876	1876	0
351	20250220	132600	93734979	1876	1876	1876	1876	20
352	20250220	132500	93697459	1876	1876	1876	1876	5
353	20250220	132400	93688079	1867	1867	1867	1867	0
354	20250220	132300	93688079	1867	1867	1867	1867	0
355	20250220	132200	93688079	1867	1867	1867	1867	0
356	20250220	132100	93688079	1867	1867	1867	1867	0
357	20250220	132000	93688079	1867	1867	1867	1867	0
358	20250220	131900	93688079	1867	1867	1867	1867	0
359	20250220	131800	93688079	1867	1867	1867	1867	1
360	20250220	131700	93686212	1867	1867	1867	1867	0
361	20250220	131600	93686212	1867	1867	1867	1867	0
362	20250220	131500	93686212	1867	1867	1867	1867	0
363	20250220	131400	93686212	1867	1867	1867	1867	0
364	20250220	131300	93686212	1867	1867	1867	1867	0
365	20250220	131200	93686212	1867	1867	1867	1867	0
366	20250220	131100	93686212	1867	1867	1867	1867	0
367	20250220	131000	93686212	1867	1867	1867	1867	0
368	20250220	130900	93686212	1867	1867	1867	1867	1
369	20250220	130800	93684345	1890	1890	1890	1890	0
370	20250220	130700	93684345	1890	1890	1890	1890	0
371	20250220	130600	93684345	1890	1890	1890	1890	0
372	20250220	130500	93684345	1890	1890	1890	1890	0
373	20250220	130400	93684345	1890	1890	1890	1890	0
374	20250220	130300	93684345	1890	1890	1890	1890	0
375	20250220	130200	93684345	1890	1890	1890	1890	0
376	20250220	130100	93684345	1890	1890	1890	1890	0
377	20250220	130000	93684345	1890	1890	1890	1890	0
378	20250220	125900	93684345	1890	1890	1890	1890	0
379	20250220	125800	93684345	1890	1890	1890	1890	0
380	20250220	125700	93684345	1890	1890	1890	1890	0
381	20250220	125600	93684345	1890	1890	1890	1890	0
382	20250220	125500	93684345	1890	1890	1890	1890	0
383	20250220	125400	93684345	1890	1879	1890	1860	13086
384	20250220	125300	69241939	1879	1879	1879	1879	0
385	20250220	125200	69241939	1879	1879	1879	1879	0
386	20250220	125100	69241939	1879	1880	1880	1879	234
387	20250220	125000	68802143	1879	1879	1879	1879	0
388	20250220	124900	68802143	1879	1879	1879	1879	0
389	20250220	124800	68802143	1879	1879	1879	1879	0
390	20250220	124700	68802143	1879	1879	1879	1879	0
391	20250220	124600	68802143	1879	1879	1879	1879	0
392	20250220	124500	68802143	1879	1879	1879	1879	0
393	20250220	124400	68802143	1879	1879	1879	1879	0
394	20250220	124300	68802143	1879	1879	1879	1879	0
395	20250220	124200	68802143	1879	1879	1879	1879	44
396	20250220	124100	68719467	1878	1878	1878	1878	0
397	20250220	124000	68719467	1878	1878	1878	1878	0
398	20250220	123900	68719467	1878	1878	1878	1878	1
399	20250220	123800	68717589	1879	1879	1879	1879	0
400	20250220	123700	68717589	1879	1879	1879	1879	0
401	20250220	123600	68717589	1879	1879	1879	1879	0
402	20250220	123500	68717589	1879	1879	1879	1879	0
403	20250220	123400	68717589	1879	1879	1879	1879	0
404	20250220	123300	68717589	1879	1879	1879	1879	106
405	20250220	123200	68518415	1879	1879	1879	1879	0
406	20250220	123100	68518415	1879	1879	1879	1879	0
407	20250220	123000	68518415	1879	1879	1879	1879	53
408	20250220	122900	68418828	1887	1887	1887	1887	0
409	20250220	122800	68418828	1887	1887	1887	1887	0
410	20250220	122700	68418828	1887	1887	1887	1887	0
411	20250220	122600	68418828	1887	1887	1887	1887	0
412	20250220	122500	68418828	1887	1887	1887	1887	0
413	20250220	122400	68418828	1887	1887	1887	1887	0
414	20250220	122300	68418828	1887	1887	1887	1887	0
415	20250220	122200	68418828	1887	1887	1887	1887	0
416	20250220	122100	68418828	1887	1887	1887	1887	0
417	20250220	122000	68418828	1887	1887	1887	1887	0
418	20250220	121900	68418828	1887	1887	1887	1887	0
419	20250220	121800	68418828	1887	1887	1887	1887	0
420	20250220	121700	68418828	1887	1887	1887	1887	0
421	20250220	121600	68418828	1887	1887	1887	1887	0
422	20250220	121500	68418828	1887	1887	1887	1887	0
423	20250220	121400	68418828	1887	1887	1887	1887	0
424	20250220	121300	68418828	1887	1887	1887	1887	0
425	20250220	121200	68418828	1887	1887	1887	1887	0
426	20250220	121100	68418828	1887	1887	1887	1887	0
427	20250220	121000	68418828	1887	1887	1887	1887	0
428	20250220	120900	68418828	1887	1887	1887	1887	0
429	20250220	120800	68418828	1887	1887	1887	1887	0
430	20250220	120700	68418828	1887	1887	1887	1887	0
431	20250220	120600	68418828	1887	1887	1887	1887	5
432	20250220	120500	68409393	1875	1875	1875	1875	0
433	20250220	120400	68409393	1875	1875	1875	1875	0
434	20250220	120300	68409393	1875	1875	1875	1875	0
435	20250220	120200	68409393	1875	1875	1875	1875	0
436	20250220	120100	68409393	1875	1880	1880	1875	2000
437	20250220	120000	64655748	1887	1887	1887	1887	0
438	20250220	115900	64655748	1887	1887	1887	1887	0
439	20250220	115800	64655748	1887	1887	1887	1887	0
440	20250220	115700	64655748	1887	1887	1887	1887	0
441	20250220	115600	64655748	1887	1887	1887	1887	0
442	20250220	115500	64655748	1887	1887	1887	1887	0
443	20250220	115400	64655748	1887	1887	1887	1887	0
444	20250220	115300	64655748	1887	1887	1887	1887	0
445	20250220	115200	64655748	1887	1887	1887	1887	0
446	20250220	115100	64655748	1887	1887	1887	1887	0
447	20250220	115000	64655748	1887	1887	1887	1887	0
448	20250220	114900	64655748	1887	1887	1887	1887	0
449	20250220	114800	64655748	1887	1887	1887	1887	0
450	20250220	114700	64655748	1887	1887	1887	1887	0
451	20250220	114600	64655748	1887	1887	1887	1887	0
452	20250220	114500	64655748	1887	1887	1887	1887	0
453	20250220	114400	64655748	1887	1887	1887	1887	0
454	20250220	114300	64655748	1887	1887	1887	1887	0
455	20250220	114200	64655748	1887	1887	1887	1887	0
456	20250220	114100	64655748	1887	1887	1887	1887	0
457	20250220	114000	64655748	1887	1887	1887	1887	0
458	20250220	113900	64655748	1887	1887	1887	1887	0
459	20250220	113800	64655748	1887	1887	1887	1887	0
460	20250220	113700	64655748	1887	1887	1887	1887	0
461	20250220	113600	64655748	1887	1887	1887	1887	0
462	20250220	113500	64655748	1887	1887	1887	1887	0
463	20250220	113400	64655748	1887	1887	1887	1887	0
464	20250220	113300	64655748	1887	1887	1887	1887	0
465	20250220	113200	64655748	1887	1887	1887	1887	0
466	20250220	113100	64655748	1887	1887	1887	1887	0
467	20250220	113000	64655748	1887	1887	1887	1887	0
468	20250220	112900	64655748	1887	1887	1887	1887	0
469	20250220	112800	64655748	1887	1887	1887	1887	0
470	20250220	112700	64655748	1887	1887	1887	1887	0
471	20250220	112600	64655748	1887	1887	1887	1887	0
472	20250220	112500	64655748	1887	1887	1887	1887	1
473	20250220	112400	64653861	1885	1885	1885	1885	0
474	20250220	112300	64653861	1885	1885	1885	1885	0
475	20250220	112200	64653861	1885	1885	1885	1885	0
476	20250220	112100	64653861	1885	1885	1885	1885	0
477	20250220	112000	64653861	1885	1885	1885	1885	1
478	20250220	111900	64651976	1885	1885	1885	1885	0
479	20250220	111800	64651976	1885	1885	1885	1885	0
480	20250220	111700	64651976	1885	1885	1885	1885	200
481	20250220	111600	64274976	1885	1885	1885	1885	0
482	20250220	111500	64274976	1885	1885	1885	1885	0
483	20250220	111400	64274976	1885	1885	1885	1885	0
484	20250220	111300	64274976	1885	1885	1885	1885	2
485	20250220	111200	64271206	1885	1885	1885	1885	0
486	20250220	111100	64271206	1885	1878	1885	1878	505
487	20250220	111000	63322791	1880	1880	1880	1880	0
488	20250220	110900	63322791	1880	1880	1880	1880	0
489	20250220	110800	63322791	1880	1880	1880	1880	0
490	20250220	110700	63322791	1880	1880	1880	1880	0
491	20250220	110600	63322791	1880	1884	1884	1880	110
492	20250220	110500	63115584	1885	1885	1885	1885	0
493	20250220	110400	63115584	1885	1885	1885	1885	0
494	20250220	110300	63115584	1885	1885	1885	1885	0
495	20250220	110200	63115584	1885	1885	1885	1885	0
496	20250220	110100	63115584	1885	1885	1885	1885	0
497	20250220	110000	63115584	1885	1885	1885	1885	0
498	20250220	105900	63115584	1885	1885	1885	1885	0
499	20250220	105800	63115584	1885	1885	1885	1885	0
500	20250220	105700	63115584	1885	1885	1885	1885	0
501	20250220	105600	63115584	1885	1885	1885	1885	0
502	20250220	105500	63115584	1885	1885	1885	1885	1
503	20250220	105400	63113699	1890	1890	1890	1890	0
504	20250220	105300	63113699	1890	1880	1890	1880	34
505	20250220	105200	63049709	1880	1880	1880	1880	1301
506	20250220	105100	60603829	1880	1882	1882	1880	1443
507	20250220	105000	57890489	1882	1882	1882	1882	22
508	20250220	104900	57849085	1882	1882	1882	1882	19
509	20250220	104800	57813327	1882	1882	1882	1882	19
510	20250220	104700	57777569	1893	1893	1893	1893	0
511	20250220	104600	57777569	1893	1881	1893	1881	32
512	20250220	104500	57717157	1881	1880	1881	1880	487
513	20250220	104400	56801589	1880	1880	1880	1880	0
514	20250220	104300	56801589	1880	1880	1880	1880	1
515	20250220	104200	56799709	1878	1878	1878	1878	0
516	20250220	104100	56799709	1878	1878	1878	1878	0
517	20250220	104000	56799709	1878	1878	1878	1878	0
518	20250220	103900	56799709	1878	1878	1878	1878	0
519	20250220	103800	56799709	1878	1878	1878	1878	0
520	20250220	103700	56799709	1878	1874	1878	1874	7049
521	20250220	103600	43580040	1873	1873	1873	1873	0
522	20250220	103500	43580040	1873	1873	1873	1873	0
523	20250220	103400	43580040	1873	1873	1873	1873	0
524	20250220	103300	43580040	1873	1873	1873	1873	0
525	20250220	103200	43580040	1873	1873	1873	1873	0
526	20250220	103100	43580040	1873	1873	1873	1873	0
527	20250220	103000	43580040	1873	1873	1873	1873	0
528	20250220	102900	43580040	1873	1873	1873	1873	0
529	20250220	102800	43580040	1873	1873	1873	1873	0
530	20250220	102700	43580040	1873	1873	1873	1873	0
531	20250220	102600	43580040	1873	1873	1873	1873	0
532	20250220	102500	43580040	1873	1873	1873	1873	92
533	20250220	102400	43407724	1874	1874	1874	1874	161
534	20250220	102300	43106010	1873	1873	1873	1873	0
535	20250220	102200	43106010	1873	1873	1873	1873	8
536	20250220	102100	43091026	1873	1873	1873	1873	1
537	20250220	102000	43089153	1867	1867	1867	1867	0
538	20250220	101900	43089153	1867	1867	1867	1867	0
539	20250220	101800	43089153	1867	1867	1867	1867	0
540	20250220	101700	43089153	1867	1867	1867	1867	0
541	20250220	101600	43089153	1867	1867	1867	1867	0
542	20250220	101500	43089153	1867	1867	1867	1867	0
543	20250220	101400	43089153	1867	1867	1867	1867	0
544	20250220	101300	43089153	1867	1867	1867	1867	0
545	20250220	101200	43089153	1867	1867	1867	1867	0
546	20250220	101100	43089153	1867	1867	1867	1867	0
547	20250220	101000	43089153	1867	1867	1867	1867	200
548	20250220	100900	42715753	1867	1867	1867	1867	0
549	20250220	100800	42715753	1867	1867	1867	1867	20
550	20250220	100700	42678413	1867	1867	1867	1867	0
551	20250220	100600	42678413	1867	1867	1867	1867	200
552	20250220	100500	42305013	1865	1865	1865	1865	0
553	20250220	100400	42305013	1865	1865	1865	1865	0
554	20250220	100300	42305013	1865	1865	1865	1865	0
555	20250220	100200	42305013	1865	1865	1865	1865	0
556	20250220	100100	42305013	1865	1865	1865	1865	0
557	20250220	100000	42305013	1865	1865	1865	1865	2
558	20250220	095900	42301283	1864	1864	1864	1864	0
559	20250220	095800	42301283	1864	1865	1865	1864	512
560	20250220	095700	41346415	1865	1865	1865	1865	0
561	20250220	095600	41346415	1865	1865	1865	1865	0
562	20250220	095500	41346415	1865	1865	1865	1865	300
563	20250220	095400	40786915	1867	1867	1867	1867	0
564	20250220	095300	40786915	1867	1867	1867	1867	882
565	20250220	095200	39140221	1867	1869	1869	1867	650
566	20250220	095100	37925891	1870	1870	1870	1870	585
567	20250220	095000	36831941	1870	1871	1871	1870	696
568	20250220	094900	35529868	1872	1873	1873	1872	1504
569	20250220	094800	32713783	1873	1873	1873	1873	3
570	20250220	094700	32708164	1873	1873	1873	1873	14
571	20250220	094600	32681942	1873	1873	1873	1873	0
572	20250220	094500	32681942	1873	1876	1876	1873	3175
573	20250220	094400	26726545	1883	1877	1883	1876	19
574	20250220	094300	26690868	1877	1876	1877	1876	24
575	20250220	094200	26645824	1876	1876	1876	1876	132
576	20250220	094100	26398192	1876	1876	1876	1876	10
577	20250220	094000	26379432	1873	1873	1873	1873	0
578	20250220	093900	26379432	1873	1873	1873	1873	0
579	20250220	093800	26379432	1873	1873	1873	1873	0
580	20250220	093700	26379432	1873	1873	1873	1873	0
581	20250220	093600	26379432	1873	1875	1875	1873	1100
582	20250220	093500	24318132	1876	1876	1876	1876	300
583	20250220	093400	23755332	1883	1883	1883	1883	0
584	20250220	093300	23755332	1883	1876	1883	1876	150
585	20250220	093200	23473820	1872	1874	1874	1872	1000
586	20250220	093100	21601317	1875	1876	1876	1875	1591
587	20250220	093000	18617724	1876	1878	1887	1876	1619
588	20250220	092900	15579585	1878	1878	1878	1878	500
589	20250220	092800	14640585	1880	1880	1880	1880	0
590	20250220	092700	14640585	1880	1880	1880	1880	152
591	20250220	092600	14354825	1893	1880	1893	1880	175
592	20250220	092500	14025786	1878	1880	1880	1878	1384
593	20250220	092400	11424980	1881	1881	1881	1881	0
594	20250220	092300	11424980	1881	1881	1881	1881	297
595	20250220	092200	10866323	1894	1883	1894	1881	139
596	20250220	092100	10604782	1883	1883	1883	1883	22
597	20250220	092000	10563356	1883	1880	1883	1880	303
598	20250220	091900	9993707	1880	1880	1880	1880	0
599	20250220	091800	9993707	1880	1880	1880	1880	0
600	20250220	091700	9993707	1880	1879	1880	1879	893
601	20250220	091600	8315156	1880	1880	1880	1880	1
602	20250220	091500	8313276	1880	1880	1880	1880	51
603	20250220	091400	8217396	1883	1883	1883	1883	1
604	20250220	091300	8215513	1882	1884	1884	1882	111
605	20250220	091200	8006500	1883	1883	1883	1883	101
606	20250220	091100	7816317	1895	1890	1895	1890	1002
607	20250220	091000	5922532	1886	1886	1886	1886	1
608	20250220	090900	5920646	1890	1879	1890	1877	325
609	20250220	090800	5310202	1880	1880	1880	1880	353
610	20250220	090700	4646562	1890	1890	1890	1890	1
611	20250220	090600	4644672	1880	1880	1880	1880	0
612	20250220	090500	4644672	1880	1881	1881	1880	380
613	20250220	090400	3930172	1880	1881	1881	1880	363
614	20250220	090300	3247625	1881	1881	1881	1881	10
615	20250220	090200	3228815	1880	1888	1888	1880	1005
616	20250220	090100	1338612	1897	1891	1897	1891	2
617	20250220	090000	1334824	1898	1898	1898	1881	708