KissMeData/217500/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	205100	138314453	1833	1833	1833	1833	3038
3	20250220	205000	138314453	1833	1833	1833	1833	0
4	20250220	204900	138314453	1833	1833	1833	1833	0
5	20250220	204800	138314453	1833	1833	1833	1833	0
6	20250220	204700	138314453	1833	1833	1833	1833	0
7	20250220	204600	138314453	1833	1833	1833	1833	0
8	20250220	204500	138314453	1833	1833	1833	1833	0
9	20250220	204400	138314453	1833	1833	1833	1833	0
10	20250220	204300	138314453	1833	1833	1833	1833	0
11	20250220	204200	138314453	1833	1833	1833	1833	0
12	20250220	204100	138314453	1833	1833	1833	1833	0
13	20250220	204000	138314453	1833	1833	1833	1833	0
14	20250220	203900	138314453	1833	1833	1833	1833	0
15	20250220	203800	138314453	1833	1833	1833	1833	0
16	20250220	203700	138314453	1833	1833	1833	1833	0
17	20250220	203600	138314453	1833	1833	1833	1833	0
18	20250220	203500	138314453	1833	1833	1833	1833	0
19	20250220	203400	138314453	1833	1833	1833	1833	0
20	20250220	203300	138314453	1833	1833	1833	1833	0
21	20250220	203200	138314453	1833	1833	1833	1833	0
22	20250220	203100	138314453	1833	1833	1833	1833	0
23	20250220	203000	138314453	1833	1833	1833	1833	0
24	20250220	202900	138314453	1833	1833	1833	1833	0
25	20250220	202800	138314453	1833	1833	1833	1833	0
26	20250220	202700	138314453	1833	1833	1833	1833	0
27	20250220	202600	138314453	1833	1833	1833	1833	0
28	20250220	202500	138314453	1833	1833	1833	1833	0
29	20250220	202400	138314453	1833	1833	1833	1833	0
30	20250220	202300	138314453	1833	1833	1833	1833	0
31	20250220	202200	138314453	1833	1833	1833	1833	0
32	20250220	202100	138314453	1833	1833	1833	1833	3038
33	20250220	202000	138314453	1833	1833	1833	1833	0
34	20250220	201900	138314453	1833	1833	1833	1833	0
35	20250220	201800	138314453	1833	1833	1833	1833	0
36	20250220	201700	138314453	1833	1833	1833	1833	0
37	20250220	201600	138314453	1833	1833	1833	1833	0
38	20250220	201500	138314453	1833	1833	1833	1833	0
39	20250220	201400	138314453	1833	1833	1833	1833	0
40	20250220	201300	138314453	1833	1833	1833	1833	0
41	20250220	201200	138314453	1833	1833	1833	1833	0
42	20250220	201100	138314453	1833	1833	1833	1833	0
43	20250220	201000	138314453	1833	1833	1833	1833	0
44	20250220	200900	138314453	1833	1833	1833	1833	0
45	20250220	200800	138314453	1833	1833	1833	1833	0
46	20250220	200700	138314453	1833	1833	1833	1833	0
47	20250220	200600	138314453	1833	1833	1833	1833	0
48	20250220	200500	138314453	1833	1833	1833	1833	0
49	20250220	200400	138314453	1833	1833	1833	1833	0
50	20250220	200300	138314453	1833	1833	1833	1833	0
51	20250220	200200	138314453	1833	1833	1833	1833	0
52	20250220	200100	138314453	1833	1833	1833	1833	0
53	20250220	200000	138314453	1833	1833	1833	1833	0
54	20250220	195900	138314453	1833	1833	1833	1833	0
55	20250220	195800	138314453	1833	1833	1833	1833	0
56	20250220	195700	138314453	1833	1833	1833	1833	0
57	20250220	195600	138314453	1833	1833	1833	1833	0
58	20250220	195500	138314453	1833	1833	1833	1833	0
59	20250220	195400	138314453	1833	1833	1833	1833	0
60	20250220	195300	138314453	1833	1833	1833	1833	0
61	20250220	195200	138314453	1833	1833	1833	1833	0
62	20250220	195100	138314453	1833	1833	1833	1833	3038
63	20250220	195000	138314453	1833	1833	1833	1833	0
64	20250220	194900	138314453	1833	1833	1833	1833	0
65	20250220	194800	138314453	1833	1833	1833	1833	0
66	20250220	194700	138314453	1833	1833	1833	1833	0
67	20250220	194600	138314453	1833	1833	1833	1833	0
68	20250220	194500	138314453	1833	1833	1833	1833	0
69	20250220	194400	138314453	1833	1833	1833	1833	0
70	20250220	194300	138314453	1833	1833	1833	1833	0
71	20250220	194200	138314453	1833	1833	1833	1833	0
72	20250220	194100	138314453	1833	1833	1833	1833	0
73	20250220	194000	138314453	1833	1833	1833	1833	0
74	20250220	193900	138314453	1833	1833	1833	1833	0
75	20250220	193800	138314453	1833	1833	1833	1833	0
76	20250220	193700	138314453	1833	1833	1833	1833	0
77	20250220	193600	138314453	1833	1833	1833	1833	0
78	20250220	193500	138314453	1833	1833	1833	1833	0
79	20250220	193400	138314453	1833	1833	1833	1833	0
80	20250220	193300	138314453	1833	1833	1833	1833	0
81	20250220	193200	138314453	1833	1833	1833	1833	0
82	20250220	193100	138314453	1833	1833	1833	1833	0
83	20250220	193000	138314453	1833	1833	1833	1833	0
84	20250220	192900	138314453	1833	1833	1833	1833	0
85	20250220	192800	138314453	1833	1833	1833	1833	0
86	20250220	192700	138314453	1833	1833	1833	1833	0
87	20250220	192600	138314453	1833	1833	1833	1833	0
88	20250220	192500	138314453	1833	1833	1833	1833	0
89	20250220	192400	138314453	1833	1833	1833	1833	0
90	20250220	192300	138314453	1833	1833	1833	1833	0
91	20250220	192200	138314453	1833	1833	1833	1833	0
92	20250220	192100	138314453	1833	1833	1833	1833	3038
93	20250220	192000	138314453	1833	1833	1833	1833	0
94	20250220	191900	138314453	1833	1833	1833	1833	0
95	20250220	191800	138314453	1833	1833	1833	1833	0
96	20250220	191700	138314453	1833	1833	1833	1833	0
97	20250220	191600	138314453	1833	1833	1833	1833	0
98	20250220	191500	138314453	1833	1833	1833	1833	0
99	20250220	191400	138314453	1833	1833	1833	1833	0
100	20250220	191300	138314453	1833	1833	1833	1833	0
101	20250220	191200	138314453	1833	1833	1833	1833	0
102	20250220	191100	138314453	1833	1833	1833	1833	0
103	20250220	191000	138314453	1833	1833	1833	1833	0
104	20250220	190900	138314453	1833	1833	1833	1833	0
105	20250220	190800	138314453	1833	1833	1833	1833	0
106	20250220	190700	138314453	1833	1833	1833	1833	0
107	20250220	190600	138314453	1833	1833	1833	1833	0
108	20250220	190500	138314453	1833	1833	1833	1833	0
109	20250220	190400	138314453	1833	1833	1833	1833	0
110	20250220	190300	138314453	1833	1833	1833	1833	0
111	20250220	190200	138314453	1833	1833	1833	1833	0
112	20250220	190100	138314453	1833	1833	1833	1833	0
113	20250220	190000	138314453	1833	1833	1833	1833	0
114	20250220	185900	138314453	1833	1833	1833	1833	0
115	20250220	185800	138314453	1833	1833	1833	1833	0
116	20250220	185700	138314453	1833	1833	1833	1833	0
117	20250220	185600	138314453	1833	1833	1833	1833	0
118	20250220	185500	138314453	1833	1833	1833	1833	0
119	20250220	185400	138314453	1833	1833	1833	1833	0
120	20250220	185300	138314453	1833	1833	1833	1833	0
121	20250220	185200	138314453	1833	1833	1833	1833	0
122	20250220	185100	138314453	1833	1833	1833	1833	3038
123	20250220	185000	138314453	1833	1833	1833	1833	0
124	20250220	184900	138314453	1833	1833	1833	1833	0
125	20250220	184800	138314453	1833	1833	1833	1833	0
126	20250220	184700	138314453	1833	1833	1833	1833	0
127	20250220	184600	138314453	1833	1833	1833	1833	0
128	20250220	184500	138314453	1833	1833	1833	1833	0
129	20250220	184400	138314453	1833	1833	1833	1833	0
130	20250220	184300	138314453	1833	1833	1833	1833	0
131	20250220	184200	138314453	1833	1833	1833	1833	0
132	20250220	184100	138314453	1833	1833	1833	1833	0
133	20250220	184000	138314453	1833	1833	1833	1833	0
134	20250220	183900	138314453	1833	1833	1833	1833	0
135	20250220	183800	138314453	1833	1833	1833	1833	0
136	20250220	183700	138314453	1833	1833	1833	1833	0
137	20250220	183600	138314453	1833	1833	1833	1833	0
138	20250220	183500	138314453	1833	1833	1833	1833	0
139	20250220	183400	138314453	1833	1833	1833	1833	0
140	20250220	183300	138314453	1833	1833	1833	1833	0
141	20250220	183200	138314453	1833	1833	1833	1833	0
142	20250220	183100	138314453	1833	1833	1833	1833	0
143	20250220	183000	138314453	1833	1833	1833	1833	0
144	20250220	182900	138314453	1833	1833	1833	1833	0
145	20250220	182800	138314453	1833	1833	1833	1833	0
146	20250220	182700	138314453	1833	1833	1833	1833	0
147	20250220	182600	138314453	1833	1833	1833	1833	0
148	20250220	182500	138314453	1833	1833	1833	1833	0
149	20250220	182400	138314453	1833	1833	1833	1833	0
150	20250220	182300	138314453	1833	1833	1833	1833	0
151	20250220	182200	138314453	1833	1833	1833	1833	0
152	20250220	182100	138314453	1833	1833	1833	1833	3038
153	20250220	182000	138314453	1833	1833	1833	1833	0
154	20250220	181900	138314453	1833	1833	1833	1833	0
155	20250220	181800	138314453	1833	1833	1833	1833	0
156	20250220	181700	138314453	1833	1833	1833	1833	0
157	20250220	181600	138314453	1833	1833	1833	1833	0
158	20250220	181500	138314453	1833	1833	1833	1833	0
159	20250220	181400	138314453	1833	1833	1833	1833	0
160	20250220	181300	138314453	1833	1833	1833	1833	0
161	20250220	181200	138314453	1833	1833	1833	1833	0
162	20250220	181100	138314453	1833	1833	1833	1833	0
163	20250220	181000	138314453	1833	1833	1833	1833	0
164	20250220	180900	138314453	1833	1833	1833	1833	0
165	20250220	180800	138314453	1833	1833	1833	1833	0
166	20250220	180700	138314453	1833	1833	1833	1833	0
167	20250220	180600	138314453	1833	1833	1833	1833	0
168	20250220	180500	138314453	1833	1833	1833	1833	0
169	20250220	180400	138314453	1833	1833	1833	1833	0
170	20250220	180300	138314453	1833	1833	1833	1833	0
171	20250220	180200	138314453	1833	1833	1833	1833	0
172	20250220	180100	138314453	1833	1833	1833	1833	0
173	20250220	180000	138314453	1833	1833	1833	1833	0
174	20250220	175900	138314453	1833	1833	1833	1833	0
175	20250220	175800	138314453	1833	1833	1833	1833	0
176	20250220	175700	138314453	1833	1833	1833	1833	0
177	20250220	175600	138314453	1833	1833	1833	1833	0
178	20250220	175500	138314453	1833	1833	1833	1833	0
179	20250220	175400	138314453	1833	1833	1833	1833	0
180	20250220	175300	138314453	1833	1833	1833	1833	0
181	20250220	175200	138314453	1833	1833	1833	1833	0
182	20250220	175100	138314453	1833	1833	1833	1833	3038
183	20250220	175000	138314453	1833	1833	1833	1833	0
184	20250220	174900	138314453	1833	1833	1833	1833	0
185	20250220	174800	138314453	1833	1833	1833	1833	0
186	20250220	174700	138314453	1833	1833	1833	1833	0
187	20250220	174600	138314453	1833	1833	1833	1833	0
188	20250220	174500	138314453	1833	1833	1833	1833	0
189	20250220	174400	138314453	1833	1833	1833	1833	0
190	20250220	174300	138314453	1833	1833	1833	1833	0
191	20250220	174200	138314453	1833	1833	1833	1833	0
192	20250220	174100	138314453	1833	1833	1833	1833	0
193	20250220	174000	138314453	1833	1833	1833	1833	0
194	20250220	173900	138314453	1833	1833	1833	1833	0
195	20250220	173800	138314453	1833	1833	1833	1833	0
196	20250220	173700	138314453	1833	1833	1833	1833	0
197	20250220	173600	138314453	1833	1833	1833	1833	0
198	20250220	173500	138314453	1833	1833	1833	1833	0
199	20250220	173400	138314453	1833	1833	1833	1833	0
200	20250220	173300	138314453	1833	1833	1833	1833	0
201	20250220	173200	138314453	1833	1833	1833	1833	0
202	20250220	173100	138314453	1833	1833	1833	1833	0
203	20250220	173000	138314453	1833	1833	1833	1833	0
204	20250220	172900	138314453	1833	1833	1833	1833	0
205	20250220	172800	138314453	1833	1833	1833	1833	0
206	20250220	172700	138314453	1833	1833	1833	1833	0
207	20250220	172600	138314453	1833	1833	1833	1833	0
208	20250220	172500	138314453	1833	1833	1833	1833	0
209	20250220	172400	138314453	1833	1833	1833	1833	0
210	20250220	172300	138314453	1833	1833	1833	1833	0
211	20250220	172200	138314453	1833	1833	1833	1833	0
212	20250220	172100	138314453	1833	1833	1833	1833	3038
213	20250220	172000	138314453	1833	1833	1833	1833	0
214	20250220	171900	138314453	1833	1833	1833	1833	0
215	20250220	171800	138314453	1833	1833	1833	1833	0
216	20250220	171700	138314453	1833	1833	1833	1833	0
217	20250220	171600	138314453	1833	1833	1833	1833	0
218	20250220	171500	138314453	1833	1833	1833	1833	0
219	20250220	171400	138314453	1833	1833	1833	1833	0
220	20250220	171300	138314453	1833	1833	1833	1833	0
221	20250220	171200	138314453	1833	1833	1833	1833	0
222	20250220	171100	138314453	1833	1833	1833	1833	0
223	20250220	171000	138314453	1833	1833	1833	1833	0
224	20250220	170900	138314453	1833	1833	1833	1833	0
225	20250220	170800	138314453	1833	1833	1833	1833	0
226	20250220	170700	138314453	1833	1833	1833	1833	0
227	20250220	170600	138314453	1833	1833	1833	1833	0
228	20250220	170500	138314453	1833	1833	1833	1833	0
229	20250220	170400	138314453	1833	1833	1833	1833	0
230	20250220	170300	138314453	1833	1833	1833	1833	0
231	20250220	170200	138314453	1833	1833	1833	1833	0
232	20250220	170100	138314453	1833	1833	1833	1833	0
233	20250220	170000	138314453	1833	1833	1833	1833	0
234	20250220	165900	138314453	1833	1833	1833	1833	0
235	20250220	165800	138314453	1833	1833	1833	1833	0
236	20250220	165700	138314453	1833	1833	1833	1833	0
237	20250220	165600	138314453	1833	1833	1833	1833	0
238	20250220	165500	138314453	1833	1833	1833	1833	0
239	20250220	165400	138314453	1833	1833	1833	1833	0
240	20250220	165300	138314453	1833	1833	1833	1833	0
241	20250220	165200	138314453	1833	1833	1833	1833	0
242	20250220	165100	138314453	1833	1833	1833	1833	3038
243	20250220	165000	138314453	1833	1833	1833	1833	0
244	20250220	164900	138314453	1833	1833	1833	1833	0
245	20250220	164800	138314453	1833	1833	1833	1833	0
246	20250220	164700	138314453	1833	1833	1833	1833	0
247	20250220	164600	138314453	1833	1833	1833	1833	0
248	20250220	164500	138314453	1833	1833	1833	1833	0
249	20250220	164400	138314453	1833	1833	1833	1833	0
250	20250220	164300	138314453	1833	1833	1833	1833	0
251	20250220	164200	138314453	1833	1833	1833	1833	0
252	20250220	164100	138314453	1833	1833	1833	1833	0
253	20250220	164000	138314453	1833	1833	1833	1833	0
254	20250220	163900	138314453	1833	1833	1833	1833	0
255	20250220	163800	138314453	1833	1833	1833	1833	0
256	20250220	163700	138314453	1833	1833	1833	1833	0
257	20250220	163600	138314453	1833	1833	1833	1833	0
258	20250220	163500	138314453	1833	1833	1833	1833	0
259	20250220	163400	138314453	1833	1833	1833	1833	0
260	20250220	163300	138314453	1833	1833	1833	1833	0
261	20250220	163200	138314453	1833	1833	1833	1833	0
262	20250220	163100	138314453	1833	1833	1833	1833	0
263	20250220	163000	138314453	1833	1833	1833	1833	0
264	20250220	162900	138314453	1833	1833	1833	1833	0
265	20250220	162800	138314453	1833	1833	1833	1833	0
266	20250220	162700	138314453	1833	1833	1833	1833	0
267	20250220	162600	138314453	1833	1833	1833	1833	0
268	20250220	162500	138314453	1833	1833	1833	1833	0
269	20250220	162400	138314453	1833	1833	1833	1833	0
270	20250220	162300	138314453	1833	1833	1833	1833	0
271	20250220	162200	138314453	1833	1833	1833	1833	0
272	20250220	162100	138314453	1833	1833	1833	1833	3038
273	20250220	162000	138314453	1833	1833	1833	1833	0
274	20250220	161900	138314453	1833	1833	1833	1833	0
275	20250220	161800	138314453	1833	1833	1833	1833	0
276	20250220	161700	138314453	1833	1833	1833	1833	0
277	20250220	161600	138314453	1833	1833	1833	1833	0
278	20250220	161500	138314453	1833	1833	1833	1833	0
279	20250220	161400	138314453	1833	1833	1833	1833	0
280	20250220	161300	138314453	1833	1833	1833	1833	0
281	20250220	161200	138314453	1833	1833	1833	1833	0
282	20250220	161100	138314453	1833	1833	1833	1833	0
283	20250220	161000	138314453	1833	1833	1833	1833	0
284	20250220	160900	138314453	1833	1833	1833	1833	0
285	20250220	160800	138314453	1833	1833	1833	1833	0
286	20250220	160700	138314453	1833	1833	1833	1833	0
287	20250220	160600	138314453	1833	1833	1833	1833	0
288	20250220	160500	138314453	1833	1833	1833	1833	0
289	20250220	160400	138314453	1833	1833	1833	1833	0
290	20250220	160300	138314453	1833	1833	1833	1833	0
291	20250220	160200	138314453	1833	1833	1833	1833	0
292	20250220	160100	138314453	1833	1833	1833	1833	0
293	20250220	160000	138314453	1833	1833	1833	1833	0
294	20250220	155900	138314453	1833	1833	1833	1833	0
295	20250220	155800	138314453	1833	1833	1833	1833	0
296	20250220	155700	138314453	1833	1833	1833	1833	0
297	20250220	155600	138314453	1833	1833	1833	1833	0
298	20250220	155500	138314453	1833	1833	1833	1833	0
299	20250220	155400	138314453	1833	1833	1833	1833	0
300	20250220	155300	138314453	1833	1833	1833	1833	0
301	20250220	155200	138314453	1833	1833	1833	1833	0
302	20250220	155100	138314453	1833	1833	1833	1833	3038
303	20250220	155000	138314453	1833	1833	1833	1833	0
304	20250220	154900	138314453	1833	1833	1833	1833	0
305	20250220	154800	138314453	1833	1833	1833	1833	0
306	20250220	154700	138314453	1833	1833	1833	1833	0
307	20250220	154600	138314453	1833	1833	1833	1833	0
308	20250220	154500	138314453	1833	1833	1833	1833	0
309	20250220	154400	138314453	1833	1833	1833	1833	0
310	20250220	154300	138314453	1833	1833	1833	1833	0
311	20250220	154200	138314453	1833	1833	1833	1833	0
312	20250220	154100	138314453	1833	1833	1833	1833	0
313	20250220	154000	138314453	1833	1833	1833	1833	0
314	20250220	153900	138314453	1833	1833	1833	1833	0
315	20250220	153800	138314453	1833	1833	1833	1833	0
316	20250220	153700	138314453	1833	1833	1833	1833	0
317	20250220	153600	138314453	1833	1833	1833	1833	0
318	20250220	153500	138314453	1833	1833	1833	1833	0
319	20250220	153400	138314453	1833	1833	1833	1833	0
320	20250220	153300	138314453	1833	1833	1833	1833	0
321	20250220	153200	138314453	1833	1833	1833	1833	0
322	20250220	153100	138314453	1833	1833	1833	1833	0
323	20250220	153000	138314453	1833	1833	1833	1833	3038
324	20250220	152900	132745799	1832	1832	1832	1832	0
325	20250220	152800	132745799	1832	1832	1832	1832	0
326	20250220	152700	132745799	1832	1832	1832	1832	0
327	20250220	152600	132745799	1832	1832	1832	1832	0
328	20250220	152500	132745799	1832	1832	1832	1832	0
329	20250220	152400	132745799	1832	1832	1832	1832	0
330	20250220	152300	132745799	1832	1832	1832	1832	0
331	20250220	152200	132745799	1832	1832	1832	1832	0
332	20250220	152100	132745799	1832	1832	1832	1832	0
333	20250220	152000	132745799	1832	1832	1832	1832	0
334	20250220	151900	132745799	1832	1834	1834	1831	134
335	20250220	151800	132500347	1833	1831	1833	1829	623
336	20250220	151700	131358514	1832	1832	1832	1825	1104
337	20250220	151600	129343686	1832	1830	1832	1823	27
338	20250220	151500	129294338	1830	1822	1830	1822	1389
339	20250220	151400	126758984	1828	1828	1828	1828	2
340	20250220	151300	126755328	1829	1829	1829	1829	0
341	20250220	151200	126755328	1829	1829	1829	1829	2
342	20250220	151100	126751670	1825	1830	1832	1825	51
343	20250220	151000	126658343	1830	1824	1830	1824	185
344	20250220	150900	126320517	1830	1830	1830	1830	0
345	20250220	150800	126320517	1830	1830	1830	1830	0
346	20250220	150700	126320517	1830	1830	1830	1830	0
347	20250220	150600	126320517	1830	1817	1830	1817	837
348	20250220	150500	124799381	1817	1817	1817	1817	203
349	20250220	150400	124430530	1817	1817	1817	1817	0
350	20250220	150300	124430530	1817	1814	1817	1808	1513
351	20250220	150200	121686993	1815	1815	1815	1815	1240
352	20250220	150100	119436393	1815	1815	1815	1815	0
353	20250220	150000	119436393	1815	1815	1815	1815	10
354	20250220	145900	119418243	1815	1815	1815	1815	0
355	20250220	145800	119418243	1815	1815	1815	1815	0
356	20250220	145700	119418243	1815	1815	1815	1815	0
357	20250220	145600	119418243	1815	1815	1815	1815	0
358	20250220	145500	119418243	1815	1815	1815	1815	0
359	20250220	145400	119418243	1815	1815	1815	1815	1
360	20250220	145300	119416428	1815	1815	1815	1815	0
361	20250220	145200	119416428	1815	1815	1815	1815	2
362	20250220	145100	119412798	1808	1815	1815	1808	751
363	20250220	145000	118054882	1815	1815	1815	1815	0
364	20250220	144900	118054882	1815	1815	1815	1815	1
365	20250220	144800	118053067	1817	1817	1817	1817	0
366	20250220	144700	118053067	1817	1817	1817	1817	0
367	20250220	144600	118053067	1817	1817	1817	1817	0
368	20250220	144500	118053067	1817	1817	1817	1817	0
369	20250220	144400	118053067	1817	1815	1817	1815	102
370	20250220	144300	117867933	1817	1817	1817	1817	0
371	20250220	144200	117867933	1817	1817	1817	1817	0
372	20250220	144100	117867933	1817	1809	1817	1809	16
373	20250220	144000	117838907	1816	1816	1816	1816	0
374	20250220	143900	117838907	1816	1808	1816	1808	502
375	20250220	143800	116931275	1817	1817	1817	1817	0
376	20250220	143700	116931275	1817	1812	1817	1812	630
377	20250220	143600	115789675	1812	1812	1812	1812	50
378	20250220	143500	115699075	1812	1812	1812	1812	0
379	20250220	143400	115699075	1812	1807	1812	1806	1058
380	20250220	143300	113788137	1807	1807	1807	1807	0
381	20250220	143200	113788137	1807	1807	1807	1807	114
382	20250220	143100	113582139	1807	1807	1807	1807	1501
383	20250220	143000	110869832	1807	1807	1807	1807	0
384	20250220	142900	110869832	1807	1807	1807	1807	0
385	20250220	142800	110869832	1807	1808	1808	1807	150
386	20250220	142700	110598748	1807	1807	1807	1807	0
387	20250220	142600	110598748	1807	1807	1807	1807	0
388	20250220	142500	110598748	1807	1807	1807	1807	0
389	20250220	142400	110598748	1807	1807	1807	1807	0
390	20250220	142300	110598748	1807	1807	1807	1807	250
391	20250220	142200	110146998	1812	1812	1812	1812	0
392	20250220	142100	110146998	1812	1812	1812	1812	0
393	20250220	142000	110146998	1812	1807	1812	1807	37
394	20250220	141900	110080129	1812	1812	1812	1812	2
395	20250220	141800	110076505	1806	1809	1809	1806	1250
396	20250220	141700	107817681	1810	1812	1812	1810	1469
397	20250220	141600	105156128	1813	1814	1815	1813	1211
398	20250220	141500	102959385	1817	1817	1817	1817	0
399	20250220	141400	102959385	1817	1817	1817	1817	0
400	20250220	141300	102959385	1817	1817	1817	1817	0
401	20250220	141200	102959385	1817	1817	1817	1817	0
402	20250220	141100	102959385	1817	1817	1817	1817	0
403	20250220	141000	102959385	1817	1817	1817	1817	0
404	20250220	140900	102959385	1817	1817	1817	1817	0
405	20250220	140800	102959385	1817	1817	1817	1817	7
406	20250220	140700	102946666	1812	1812	1812	1812	0
407	20250220	140600	102946666	1812	1812	1812	1812	0
408	20250220	140500	102946666	1812	1812	1812	1812	0
409	20250220	140400	102946666	1812	1812	1812	1812	0
410	20250220	140300	102946666	1812	1812	1812	1812	0
411	20250220	140200	102946666	1812	1812	1812	1812	0
412	20250220	140100	102946666	1812	1812	1812	1812	0
413	20250220	140000	102946666	1812	1812	1812	1812	0
414	20250220	135900	102946666	1812	1814	1814	1812	1100
415	20250220	135800	100952588	1814	1814	1814	1814	0
416	20250220	135700	100952588	1814	1814	1814	1814	0
417	20250220	135600	100952588	1814	1814	1814	1814	0
418	20250220	135500	100952588	1814	1814	1814	1814	55
419	20250220	135400	100852818	1817	1817	1817	1817	200
420	20250220	135300	100489418	1817	1817	1817	1817	0
421	20250220	135200	100489418	1817	1817	1817	1817	0
422	20250220	135100	100489418	1817	1813	1817	1813	363
423	20250220	135000	99830976	1814	1814	1814	1814	0
424	20250220	134900	99830976	1814	1812	1814	1812	171
425	20250220	134800	99521120	1809	1812	1812	1809	341
426	20250220	134700	98903778	1811	1811	1811	1811	278
427	20250220	134600	98400320	1812	1811	1812	1811	270
428	20250220	134500	97911348	1812	1812	1812	1812	30
429	20250220	134400	97856988	1812	1812	1812	1811	280
430	20250220	134300	97349698	1812	1812	1812	1812	304
431	20250220	134200	96798850	1814	1814	1814	1814	0
432	20250220	134100	96798850	1814	1814	1814	1814	12
433	20250220	134000	96777082	1813	1813	1813	1813	67
434	20250220	133900	96655611	1813	1814	1814	1813	129
435	20250220	133800	96421634	1815	1815	1815	1815	0
436	20250220	133700	96421634	1815	1815	1815	1815	0
437	20250220	133600	96421634	1815	1815	1815	1815	100
438	20250220	133500	96240134	1816	1816	1816	1816	0
439	20250220	133400	96240134	1816	1816	1816	1816	0
440	20250220	133300	96240134	1816	1816	1816	1816	0
441	20250220	133200	96240134	1816	1816	1816	1816	0
442	20250220	133100	96240134	1816	1816	1816	1816	40
443	20250220	133000	96167494	1816	1816	1816	1816	0
444	20250220	132900	96167494	1816	1816	1816	1816	0
445	20250220	132800	96167494	1816	1816	1816	1816	200
446	20250220	132700	95804294	1816	1813	1816	1813	16
447	20250220	132600	95775283	1817	1820	1820	1814	2589
448	20250220	132500	91070767	1824	1824	1824	1824	0
449	20250220	132400	91070767	1824	1824	1824	1824	0
450	20250220	132300	91070767	1824	1824	1824	1824	0
451	20250220	132200	91070767	1824	1824	1824	1824	0
452	20250220	132100	91070767	1824	1824	1824	1824	0
453	20250220	132000	91070767	1824	1821	1824	1820	329
454	20250220	131900	90471855	1825	1825	1825	1825	0
455	20250220	131800	90471855	1825	1825	1825	1825	0
456	20250220	131700	90471855	1825	1825	1825	1825	0
457	20250220	131600	90471855	1825	1825	1825	1825	5
458	20250220	131500	90462730	1821	1821	1821	1821	30
459	20250220	131400	90408100	1821	1821	1821	1821	0
460	20250220	131300	90408100	1821	1821	1821	1821	0
461	20250220	131200	90408100	1821	1821	1821	1821	0
462	20250220	131100	90408100	1821	1821	1821	1821	20
463	20250220	131000	90371680	1822	1822	1822	1822	0
464	20250220	130900	90371680	1822	1822	1822	1822	430
465	20250220	130800	89588220	1822	1823	1823	1822	1888
466	20250220	130700	86148254	1824	1825	1825	1822	2114
467	20250220	130600	82294046	1828	1828	1828	1828	0
468	20250220	130500	82294046	1828	1828	1828	1828	0
469	20250220	130400	82294046	1828	1828	1828	1828	0
470	20250220	130300	82294046	1828	1828	1828	1828	0
471	20250220	130200	82294046	1828	1828	1828	1828	0
472	20250220	130100	82294046	1828	1828	1828	1828	0
473	20250220	130000	82294046	1828	1828	1828	1828	0
474	20250220	125900	82294046	1828	1828	1828	1828	0
475	20250220	125800	82294046	1828	1828	1828	1828	1
476	20250220	125700	82292218	1828	1828	1828	1828	0
477	20250220	125600	82292218	1828	1828	1828	1828	0
478	20250220	125500	82292218	1828	1828	1828	1828	0
479	20250220	125400	82292218	1828	1828	1828	1828	0
480	20250220	125300	82292218	1828	1828	1828	1828	0
481	20250220	125200	82292218	1828	1828	1828	1828	0
482	20250220	125100	82292218	1828	1828	1828	1828	20
483	20250220	125000	82255658	1828	1828	1828	1828	0
484	20250220	124900	82255658	1828	1828	1828	1828	0
485	20250220	124800	82255658	1828	1828	1828	1828	0
486	20250220	124700	82255658	1828	1828	1828	1828	0
487	20250220	124600	82255658	1828	1828	1828	1828	0
488	20250220	124500	82255658	1828	1828	1828	1828	0
489	20250220	124400	82255658	1828	1828	1828	1828	0
490	20250220	124300	82255658	1828	1828	1828	1828	0
491	20250220	124200	82255658	1828	1828	1828	1828	0
492	20250220	124100	82255658	1828	1828	1828	1828	1
493	20250220	124000	82253830	1827	1829	1829	1827	3929
494	20250220	123900	75067741	1830	1830	1830	1830	0
495	20250220	123800	75067741	1830	1830	1830	1830	50
496	20250220	123700	74976241	1830	1830	1830	1829	1650
497	20250220	123600	71958389	1830	1830	1830	1830	2
498	20250220	123500	71954729	1833	1833	1833	1833	0
499	20250220	123400	71954729	1833	1833	1833	1833	0
500	20250220	123300	71954729	1833	1833	1833	1833	0
501	20250220	123200	71954729	1833	1833	1833	1833	0
502	20250220	123100	71954729	1833	1833	1833	1833	2
503	20250220	123000	71951063	1830	1830	1830	1830	0
504	20250220	122900	71951063	1830	1830	1830	1830	3
505	20250220	122800	71945573	1833	1833	1833	1833	0
506	20250220	122700	71945573	1833	1833	1833	1833	0
507	20250220	122600	71945573	1833	1833	1833	1833	72
508	20250220	122500	71813597	1833	1833	1833	1833	0
509	20250220	122400	71813597	1833	1833	1833	1833	0
510	20250220	122300	71813597	1833	1833	1833	1833	0
511	20250220	122200	71813597	1833	1833	1833	1833	70
512	20250220	122100	71685287	1833	1833	1833	1833	0
513	20250220	122000	71685287	1833	1833	1833	1833	0
514	20250220	121900	71685287	1833	1833	1833	1833	0
515	20250220	121800	71685287	1833	1833	1833	1833	0
516	20250220	121700	71685287	1833	1829	1833	1829	105
517	20250220	121600	71493222	1833	1833	1833	1833	0
518	20250220	121500	71493222	1833	1833	1833	1833	0
519	20250220	121400	71493222	1833	1829	1833	1829	6
520	20250220	121300	71482228	1833	1833	1833	1833	0
521	20250220	121200	71482228	1833	1833	1833	1833	0
522	20250220	121100	71482228	1833	1833	1833	1833	0
523	20250220	121000	71482228	1833	1833	1833	1833	1
524	20250220	120900	71480395	1833	1833	1833	1833	1
525	20250220	120800	71478562	1833	1833	1833	1833	0
526	20250220	120700	71478562	1833	1833	1833	1833	0
527	20250220	120600	71478562	1833	1833	1833	1833	0
528	20250220	120500	71478562	1833	1833	1833	1833	0
529	20250220	120400	71478562	1833	1833	1833	1833	0
530	20250220	120300	71478562	1833	1833	1833	1833	0
531	20250220	120200	71478562	1833	1833	1833	1833	0
532	20250220	120100	71478562	1833	1831	1833	1829	704
533	20250220	120000	70190855	1834	1834	1834	1834	0
534	20250220	115900	70190855	1834	1834	1834	1834	0
535	20250220	115800	70190855	1834	1834	1834	1834	0
536	20250220	115700	70190855	1834	1834	1834	1834	0
537	20250220	115600	70190855	1834	1834	1834	1834	0
538	20250220	115500	70190855	1834	1834	1834	1834	0
539	20250220	115400	70190855	1834	1834	1834	1834	0
540	20250220	115300	70190855	1834	1834	1834	1834	0
541	20250220	115200	70190855	1834	1834	1834	1834	0
542	20250220	115100	70190855	1834	1834	1834	1834	0
543	20250220	115000	70190855	1834	1834	1834	1834	0
544	20250220	114900	70190855	1834	1834	1834	1834	0
545	20250220	114800	70190855	1834	1834	1834	1834	0
546	20250220	114700	70190855	1834	1834	1834	1834	0
547	20250220	114600	70190855	1834	1834	1834	1834	0
548	20250220	114500	70190855	1834	1834	1834	1834	0
549	20250220	114400	70190855	1834	1832	1834	1829	1264
550	20250220	114300	67877776	1834	1834	1834	1834	0
551	20250220	114200	67877776	1834	1834	1834	1834	0
552	20250220	114100	67877776	1834	1834	1834	1834	0
553	20250220	114000	67877776	1834	1834	1834	1834	0
554	20250220	113900	67877776	1834	1834	1834	1834	0
555	20250220	113800	67877776	1834	1834	1834	1834	0
556	20250220	113700	67877776	1834	1834	1834	1834	0
557	20250220	113600	67877776	1834	1834	1834	1834	0
558	20250220	113500	67877776	1834	1834	1834	1834	0
559	20250220	113400	67877776	1834	1834	1834	1834	0
560	20250220	113300	67877776	1834	1831	1834	1831	4
561	20250220	113200	67870443	1834	1834	1834	1834	0
562	20250220	113100	67870443	1834	1834	1834	1834	0
563	20250220	113000	67870443	1834	1831	1834	1831	2
564	20250220	112900	67866778	1834	1834	1834	1834	0
565	20250220	112800	67866778	1834	1834	1834	1834	0
566	20250220	112700	67866778	1834	1834	1834	1834	0
567	20250220	112600	67866778	1834	1834	1834	1834	0
568	20250220	112500	67866778	1834	1830	1834	1830	339
569	20250220	112400	67246404	1834	1830	1834	1830	5
570	20250220	112300	67237244	1834	1830	1834	1830	101
571	20250220	112200	67052410	1835	1835	1835	1835	0
572	20250220	112100	67052410	1835	1835	1835	1835	0
573	20250220	112000	67052410	1835	1835	1835	1835	0
574	20250220	111900	67052410	1835	1835	1835	1835	0
575	20250220	111800	67052410	1835	1835	1835	1835	0
576	20250220	111700	67052410	1835	1835	1835	1835	0
577	20250220	111600	67052410	1835	1835	1835	1835	0
578	20250220	111500	67052410	1835	1835	1835	1835	9
579	20250220	111400	67035895	1835	1835	1835	1835	0
580	20250220	111300	67035895	1835	1835	1835	1835	0
581	20250220	111200	67035895	1835	1835	1835	1835	0
582	20250220	111100	67035895	1835	1829	1835	1829	1122
583	20250220	111000	64983751	1829	1829	1829	1829	95
584	20250220	110900	64809996	1829	1829	1829	1829	0
585	20250220	110800	64809996	1829	1829	1829	1829	0
586	20250220	110700	64809996	1829	1829	1829	1829	10
587	20250220	110600	64791706	1828	1828	1828	1828	483
588	20250220	110500	63908782	1828	1828	1828	1828	0
589	20250220	110400	63908782	1828	1825	1828	1825	102
590	20250220	110300	63722626	1828	1828	1828	1828	0
591	20250220	110200	63722626	1828	1828	1828	1828	1
592	20250220	110100	63720798	1822	1822	1822	1822	0
593	20250220	110000	63720798	1822	1827	1828	1822	34
594	20250220	105900	63658839	1828	1828	1828	1828	0
595	20250220	105800	63658839	1828	1827	1828	1827	67
596	20250220	105700	63536429	1827	1827	1827	1827	0
597	20250220	105600	63536429	1827	1827	1827	1827	0
598	20250220	105500	63536429	1827	1827	1827	1827	0
599	20250220	105400	63536429	1827	1827	1827	1827	0
600	20250220	105300	63536429	1827	1827	1827	1827	3
601	20250220	105200	63530948	1827	1827	1827	1827	0
602	20250220	105100	63530948	1827	1827	1827	1827	5
603	20250220	105000	63521813	1827	1826	1827	1826	66
604	20250220	104900	63401296	1826	1826	1826	1826	1
605	20250220	104800	63399470	1822	1828	1828	1822	53
606	20250220	104700	63302592	1828	1828	1828	1828	0
607	20250220	104600	63302592	1828	1828	1828	1828	0
608	20250220	104500	63302592	1828	1822	1828	1822	87
609	20250220	104400	63144018	1829	1828	1829	1822	12
610	20250220	104300	63122078	1829	1829	1829	1829	10
611	20250220	104200	63103788	1828	1828	1828	1828	1073
612	20250220	104100	61142344	1828	1828	1828	1828	0
613	20250220	104000	61142344	1828	1828	1828	1828	0
614	20250220	103900	61142344	1828	1824	1828	1824	1318
615	20250220	103800	58738304	1824	1824	1824	1824	1000
616	20250220	103700	56914304	1824	1824	1824	1824	0
617	20250220	103600	56914304	1824	1824	1824	1824	69
618	20250220	103500	56788448	1824	1824	1824	1824	0
619	20250220	103400	56788448	1824	1824	1824	1824	0
620	20250220	103300	56788448	1824	1824	1824	1824	0
621	20250220	103200	56788448	1824	1824	1824	1824	0
622	20250220	103100	56788448	1824	1822	1824	1818	231
623	20250220	103000	56368266	1824	1824	1824	1824	1
624	20250220	102900	56366442	1824	1824	1824	1824	2
625	20250220	102800	56362794	1824	1824	1824	1824	0
626	20250220	102700	56362794	1824	1823	1824	1823	3
627	20250220	102600	56357323	1824	1821	1824	1819	310
628	20250220	102500	55793287	1824	1824	1824	1824	0
629	20250220	102400	55793287	1824	1824	1824	1824	0
630	20250220	102300	55793287	1824	1824	1824	1824	0
631	20250220	102200	55793287	1824	1824	1824	1821	13
632	20250220	102100	55769605	1820	1820	1820	1820	100
633	20250220	102000	55587605	1824	1824	1824	1824	0
634	20250220	101900	55587605	1824	1824	1824	1824	1
635	20250220	101800	55585781	1824	1824	1824	1819	23
636	20250220	101700	55543879	1824	1824	1824	1824	1
637	20250220	101600	55542055	1824	1824	1824	1824	6
638	20250220	101500	55531111	1824	1824	1824	1824	1
639	20250220	101400	55529287	1824	1820	1824	1820	436
640	20250220	101300	54735759	1824	1821	1824	1820	764
641	20250220	101200	53344676	1822	1824	1824	1822	150
642	20250220	101100	53071287	1824	1825	1830	1824	320
643	20250220	101000	52487550	1830	1830	1830	1830	1
644	20250220	100900	52485720	1824	1824	1824	1824	130
645	20250220	100800	52248600	1835	1835	1835	1835	0
646	20250220	100700	52248600	1835	1835	1835	1835	2
647	20250220	100600	52244930	1824	1833	1835	1824	72
648	20250220	100500	52113038	1823	1826	1828	1823	1926
649	20250220	100400	48599907	1827	1838	1838	1827	1259
650	20250220	100300	46296414	1838	1838	1838	1838	0
651	20250220	100200	46296414	1838	1827	1839	1827	634
652	20250220	100100	45137411	1827	1829	1829	1827	500
653	20250220	100000	44223559	1839	1839	1839	1839	0
654	20250220	095900	44223559	1839	1829	1839	1829	274
655	20250220	095800	43721673	1839	1839	1839	1839	29
656	20250220	095700	43668342	1839	1839	1839	1839	11
657	20250220	095600	43648113	1839	1841	1841	1839	11
658	20250220	095500	43627864	1830	1832	1842	1830	643
659	20250220	095400	42450433	1843	1840	1843	1840	12
660	20250220	095300	42428323	1843	1836	1843	1835	101
661	20250220	095200	42242827	1845	1845	1845	1845	0
662	20250220	095100	42242827	1845	1845	1845	1845	0
663	20250220	095000	42242827	1845	1845	1845	1845	0
664	20250220	094900	42242827	1845	1845	1845	1845	8
665	20250220	094800	42228067	1845	1845	1845	1845	0
666	20250220	094700	42228067	1845	1845	1845	1845	7
667	20250220	094600	42215152	1845	1845	1846	1845	23
668	20250220	094500	42172716	1845	1845	1845	1836	1021
669	20250220	094400	40297731	1845	1845	1845	1845	10
670	20250220	094300	40279281	1846	1846	1846	1846	0
671	20250220	094200	40279281	1846	1846	1846	1846	101
672	20250220	094100	40092835	1837	1837	1837	1837	52
673	20250220	094000	39997311	1848	1848	1848	1848	0
674	20250220	093900	39997311	1848	1836	1848	1836	21
675	20250220	093800	39958743	1848	1848	1848	1848	0
676	20250220	093700	39958743	1848	1835	1848	1835	46
677	20250220	093600	39874190	1849	1849	1849	1849	43
678	20250220	093500	39794683	1851	1851	1851	1851	0
679	20250220	093400	39794683	1851	1850	1851	1850	148
680	20250220	093300	39520882	1850	1851	1851	1849	155
681	20250220	093200	39234180	1852	1843	1852	1830	1997
682	20250220	093100	35574251	1845	1845	1845	1845	0
683	20250220	093000	35574251	1845	1845	1845	1845	1
684	20250220	092900	35572406	1833	1835	1835	1833	2070
685	20250220	092800	31776218	1846	1846	1846	1835	113
686	20250220	092700	31568720	1835	1836	1849	1835	352
687	20250220	092600	30922036	1851	1839	1851	1836	898
688	20250220	092500	29271956	1852	1851	1852	1851	21
689	20250220	092400	29233083	1839	1839	1839	1839	298
690	20250220	092300	28685061	1857	1857	1857	1857	0
691	20250220	092200	28685061	1857	1857	1857	1857	0
692	20250220	092100	28685061	1857	1857	1857	1857	0
693	20250220	092000	28685061	1857	1857	1857	1857	10
694	20250220	091900	28666491	1856	1855	1857	1855	2078
695	20250220	091800	24809736	1839	1839	1857	1839	11
696	20250220	091700	24789440	1857	1840	1857	1840	688
697	20250220	091600	23523028	1845	1852	1852	1845	120
698	20250220	091500	23301554	1856	1856	1856	1856	0
699	20250220	091400	23301554	1856	1856	1856	1856	0
700	20250220	091300	23301554	1856	1842	1856	1836	710
701	20250220	091200	21996915	1857	1857	1857	1857	10
702	20250220	091100	21978345	1840	1855	1858	1839	411
703	20250220	091000	21220271	1858	1858	1859	1858	411
704	20250220	090900	20456632	1858	1841	1859	1841	6648
705	20250220	090800	8112993	1841	1841	1841	1841	509
706	20250220	090700	7175924	1841	1836	1841	1833	828
707	20250220	090600	5657178	1837	1841	1841	1836	191
708	20250220	090500	5305962	1841	1843	1859	1841	84
709	20250220	090400	5150862	1842	1846	1846	1842	826
710	20250220	090300	3628531	1859	1858	1859	1858	15
711	20250220	090200	3600656	1846	1858	1859	1846	343
712	20250220	090100	2963075	1859	1854	1859	1850	38
713	20250220	090000	2892507	1855	1859	1859	1855	1553