KissMeData/228340/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	205500	14126062	1780	1780	1780	1780	251
3	20250220	205400	14126062	1780	1780	1780	1780	0
4	20250220	205300	14126062	1780	1780	1780	1780	0
5	20250220	205200	14126062	1780	1780	1780	1780	0
6	20250220	205100	14126062	1780	1780	1780	1780	0
7	20250220	205000	14126062	1780	1780	1780	1780	0
8	20250220	204900	14126062	1780	1780	1780	1780	0
9	20250220	204800	14126062	1780	1780	1780	1780	0
10	20250220	204700	14126062	1780	1780	1780	1780	0
11	20250220	204600	14126062	1780	1780	1780	1780	0
12	20250220	204500	14126062	1780	1780	1780	1780	0
13	20250220	204400	14126062	1780	1780	1780	1780	0
14	20250220	204300	14126062	1780	1780	1780	1780	0
15	20250220	204200	14126062	1780	1780	1780	1780	0
16	20250220	204100	14126062	1780	1780	1780	1780	0
17	20250220	204000	14126062	1780	1780	1780	1780	0
18	20250220	203900	14126062	1780	1780	1780	1780	0
19	20250220	203800	14126062	1780	1780	1780	1780	0
20	20250220	203700	14126062	1780	1780	1780	1780	0
21	20250220	203600	14126062	1780	1780	1780	1780	0
22	20250220	203500	14126062	1780	1780	1780	1780	0
23	20250220	203400	14126062	1780	1780	1780	1780	0
24	20250220	203300	14126062	1780	1780	1780	1780	0
25	20250220	203200	14126062	1780	1780	1780	1780	0
26	20250220	203100	14126062	1780	1780	1780	1780	0
27	20250220	203000	14126062	1780	1780	1780	1780	0
28	20250220	202900	14126062	1780	1780	1780	1780	0
29	20250220	202800	14126062	1780	1780	1780	1780	0
30	20250220	202700	14126062	1780	1780	1780	1780	0
31	20250220	202600	14126062	1780	1780	1780	1780	0
32	20250220	202500	14126062	1780	1780	1780	1780	251
33	20250220	202400	14126062	1780	1780	1780	1780	0
34	20250220	202300	14126062	1780	1780	1780	1780	0
35	20250220	202200	14126062	1780	1780	1780	1780	0
36	20250220	202100	14126062	1780	1780	1780	1780	0
37	20250220	202000	14126062	1780	1780	1780	1780	0
38	20250220	201900	14126062	1780	1780	1780	1780	0
39	20250220	201800	14126062	1780	1780	1780	1780	0
40	20250220	201700	14126062	1780	1780	1780	1780	0
41	20250220	201600	14126062	1780	1780	1780	1780	0
42	20250220	201500	14126062	1780	1780	1780	1780	0
43	20250220	201400	14126062	1780	1780	1780	1780	0
44	20250220	201300	14126062	1780	1780	1780	1780	0
45	20250220	201200	14126062	1780	1780	1780	1780	0
46	20250220	201100	14126062	1780	1780	1780	1780	0
47	20250220	201000	14126062	1780	1780	1780	1780	0
48	20250220	200900	14126062	1780	1780	1780	1780	0
49	20250220	200800	14126062	1780	1780	1780	1780	0
50	20250220	200700	14126062	1780	1780	1780	1780	0
51	20250220	200600	14126062	1780	1780	1780	1780	0
52	20250220	200500	14126062	1780	1780	1780	1780	0
53	20250220	200400	14126062	1780	1780	1780	1780	0
54	20250220	200300	14126062	1780	1780	1780	1780	0
55	20250220	200200	14126062	1780	1780	1780	1780	0
56	20250220	200100	14126062	1780	1780	1780	1780	0
57	20250220	200000	14126062	1780	1780	1780	1780	0
58	20250220	195900	14126062	1780	1780	1780	1780	0
59	20250220	195800	14126062	1780	1780	1780	1780	0
60	20250220	195700	14126062	1780	1780	1780	1780	0
61	20250220	195600	14126062	1780	1780	1780	1780	0
62	20250220	195500	14126062	1780	1780	1780	1780	251
63	20250220	195400	14126062	1780	1780	1780	1780	0
64	20250220	195300	14126062	1780	1780	1780	1780	0
65	20250220	195200	14126062	1780	1780	1780	1780	0
66	20250220	195100	14126062	1780	1780	1780	1780	0
67	20250220	195000	14126062	1780	1780	1780	1780	0
68	20250220	194900	14126062	1780	1780	1780	1780	0
69	20250220	194800	14126062	1780	1780	1780	1780	0
70	20250220	194700	14126062	1780	1780	1780	1780	0
71	20250220	194600	14126062	1780	1780	1780	1780	0
72	20250220	194500	14126062	1780	1780	1780	1780	0
73	20250220	194400	14126062	1780	1780	1780	1780	0
74	20250220	194300	14126062	1780	1780	1780	1780	0
75	20250220	194200	14126062	1780	1780	1780	1780	0
76	20250220	194100	14126062	1780	1780	1780	1780	0
77	20250220	194000	14126062	1780	1780	1780	1780	0
78	20250220	193900	14126062	1780	1780	1780	1780	0
79	20250220	193800	14126062	1780	1780	1780	1780	0
80	20250220	193700	14126062	1780	1780	1780	1780	0
81	20250220	193600	14126062	1780	1780	1780	1780	0
82	20250220	193500	14126062	1780	1780	1780	1780	0
83	20250220	193400	14126062	1780	1780	1780	1780	0
84	20250220	193300	14126062	1780	1780	1780	1780	0
85	20250220	193200	14126062	1780	1780	1780	1780	0
86	20250220	193100	14126062	1780	1780	1780	1780	0
87	20250220	193000	14126062	1780	1780	1780	1780	0
88	20250220	192900	14126062	1780	1780	1780	1780	0
89	20250220	192800	14126062	1780	1780	1780	1780	0
90	20250220	192700	14126062	1780	1780	1780	1780	0
91	20250220	192600	14126062	1780	1780	1780	1780	0
92	20250220	192500	14126062	1780	1780	1780	1780	251
93	20250220	192400	14126062	1780	1780	1780	1780	0
94	20250220	192300	14126062	1780	1780	1780	1780	0
95	20250220	192200	14126062	1780	1780	1780	1780	0
96	20250220	192100	14126062	1780	1780	1780	1780	0
97	20250220	192000	14126062	1780	1780	1780	1780	0
98	20250220	191900	14126062	1780	1780	1780	1780	0
99	20250220	191800	14126062	1780	1780	1780	1780	0
100	20250220	191700	14126062	1780	1780	1780	1780	0
101	20250220	191600	14126062	1780	1780	1780	1780	0
102	20250220	191500	14126062	1780	1780	1780	1780	0
103	20250220	191400	14126062	1780	1780	1780	1780	0
104	20250220	191300	14126062	1780	1780	1780	1780	0
105	20250220	191200	14126062	1780	1780	1780	1780	0
106	20250220	191100	14126062	1780	1780	1780	1780	0
107	20250220	191000	14126062	1780	1780	1780	1780	0
108	20250220	190900	14126062	1780	1780	1780	1780	0
109	20250220	190800	14126062	1780	1780	1780	1780	0
110	20250220	190700	14126062	1780	1780	1780	1780	0
111	20250220	190600	14126062	1780	1780	1780	1780	0
112	20250220	190500	14126062	1780	1780	1780	1780	0
113	20250220	190400	14126062	1780	1780	1780	1780	0
114	20250220	190300	14126062	1780	1780	1780	1780	0
115	20250220	190200	14126062	1780	1780	1780	1780	0
116	20250220	190100	14126062	1780	1780	1780	1780	0
117	20250220	190000	14126062	1780	1780	1780	1780	0
118	20250220	185900	14126062	1780	1780	1780	1780	0
119	20250220	185800	14126062	1780	1780	1780	1780	0
120	20250220	185700	14126062	1780	1780	1780	1780	0
121	20250220	185600	14126062	1780	1780	1780	1780	0
122	20250220	185500	14126062	1780	1780	1780	1780	251
123	20250220	185400	14126062	1780	1780	1780	1780	0
124	20250220	185300	14126062	1780	1780	1780	1780	0
125	20250220	185200	14126062	1780	1780	1780	1780	0
126	20250220	185100	14126062	1780	1780	1780	1780	0
127	20250220	185000	14126062	1780	1780	1780	1780	0
128	20250220	184900	14126062	1780	1780	1780	1780	0
129	20250220	184800	14126062	1780	1780	1780	1780	0
130	20250220	184700	14126062	1780	1780	1780	1780	0
131	20250220	184600	14126062	1780	1780	1780	1780	0
132	20250220	184500	14126062	1780	1780	1780	1780	0
133	20250220	184400	14126062	1780	1780	1780	1780	0
134	20250220	184300	14126062	1780	1780	1780	1780	0
135	20250220	184200	14126062	1780	1780	1780	1780	0
136	20250220	184100	14126062	1780	1780	1780	1780	0
137	20250220	184000	14126062	1780	1780	1780	1780	0
138	20250220	183900	14126062	1780	1780	1780	1780	0
139	20250220	183800	14126062	1780	1780	1780	1780	0
140	20250220	183700	14126062	1780	1780	1780	1780	0
141	20250220	183600	14126062	1780	1780	1780	1780	0
142	20250220	183500	14126062	1780	1780	1780	1780	0
143	20250220	183400	14126062	1780	1780	1780	1780	0
144	20250220	183300	14126062	1780	1780	1780	1780	0
145	20250220	183200	14126062	1780	1780	1780	1780	0
146	20250220	183100	14126062	1780	1780	1780	1780	0
147	20250220	183000	14126062	1780	1780	1780	1780	0
148	20250220	182900	14126062	1780	1780	1780	1780	0
149	20250220	182800	14126062	1780	1780	1780	1780	0
150	20250220	182700	14126062	1780	1780	1780	1780	0
151	20250220	182600	14126062	1780	1780	1780	1780	0
152	20250220	182500	14126062	1780	1780	1780	1780	251
153	20250220	182400	14126062	1780	1780	1780	1780	0
154	20250220	182300	14126062	1780	1780	1780	1780	0
155	20250220	182200	14126062	1780	1780	1780	1780	0
156	20250220	182100	14126062	1780	1780	1780	1780	0
157	20250220	182000	14126062	1780	1780	1780	1780	0
158	20250220	181900	14126062	1780	1780	1780	1780	0
159	20250220	181800	14126062	1780	1780	1780	1780	0
160	20250220	181700	14126062	1780	1780	1780	1780	0
161	20250220	181600	14126062	1780	1780	1780	1780	0
162	20250220	181500	14126062	1780	1780	1780	1780	0
163	20250220	181400	14126062	1780	1780	1780	1780	0
164	20250220	181300	14126062	1780	1780	1780	1780	0
165	20250220	181200	14126062	1780	1780	1780	1780	0
166	20250220	181100	14126062	1780	1780	1780	1780	0
167	20250220	181000	14126062	1780	1780	1780	1780	0
168	20250220	180900	14126062	1780	1780	1780	1780	0
169	20250220	180800	14126062	1780	1780	1780	1780	0
170	20250220	180700	14126062	1780	1780	1780	1780	0
171	20250220	180600	14126062	1780	1780	1780	1780	0
172	20250220	180500	14126062	1780	1780	1780	1780	0
173	20250220	180400	14126062	1780	1780	1780	1780	0
174	20250220	180300	14126062	1780	1780	1780	1780	0
175	20250220	180200	14126062	1780	1780	1780	1780	0
176	20250220	180100	14126062	1780	1780	1780	1780	0
177	20250220	180000	14126062	1780	1780	1780	1780	0
178	20250220	175900	14126062	1780	1780	1780	1780	0
179	20250220	175800	14126062	1780	1780	1780	1780	0
180	20250220	175700	14126062	1780	1780	1780	1780	0
181	20250220	175600	14126062	1780	1780	1780	1780	0
182	20250220	175500	14126062	1780	1780	1780	1780	251
183	20250220	175400	14126062	1780	1780	1780	1780	0
184	20250220	175300	14126062	1780	1780	1780	1780	0
185	20250220	175200	14126062	1780	1780	1780	1780	0
186	20250220	175100	14126062	1780	1780	1780	1780	0
187	20250220	175000	14126062	1780	1780	1780	1780	0
188	20250220	174900	14126062	1780	1780	1780	1780	0
189	20250220	174800	14126062	1780	1780	1780	1780	0
190	20250220	174700	14126062	1780	1780	1780	1780	0
191	20250220	174600	14126062	1780	1780	1780	1780	0
192	20250220	174500	14126062	1780	1780	1780	1780	0
193	20250220	174400	14126062	1780	1780	1780	1780	0
194	20250220	174300	14126062	1780	1780	1780	1780	0
195	20250220	174200	14126062	1780	1780	1780	1780	0
196	20250220	174100	14126062	1780	1780	1780	1780	0
197	20250220	174000	14126062	1780	1780	1780	1780	0
198	20250220	173900	14126062	1780	1780	1780	1780	0
199	20250220	173800	14126062	1780	1780	1780	1780	0
200	20250220	173700	14126062	1780	1780	1780	1780	0
201	20250220	173600	14126062	1780	1780	1780	1780	0
202	20250220	173500	14126062	1780	1780	1780	1780	0
203	20250220	173400	14126062	1780	1780	1780	1780	0
204	20250220	173300	14126062	1780	1780	1780	1780	0
205	20250220	173200	14126062	1780	1780	1780	1780	0
206	20250220	173100	14126062	1780	1780	1780	1780	0
207	20250220	173000	14126062	1780	1780	1780	1780	0
208	20250220	172900	14126062	1780	1780	1780	1780	0
209	20250220	172800	14126062	1780	1780	1780	1780	0
210	20250220	172700	14126062	1780	1780	1780	1780	0
211	20250220	172600	14126062	1780	1780	1780	1780	0
212	20250220	172500	14126062	1780	1780	1780	1780	251
213	20250220	172400	14126062	1780	1780	1780	1780	0
214	20250220	172300	14126062	1780	1780	1780	1780	0
215	20250220	172200	14126062	1780	1780	1780	1780	0
216	20250220	172100	14126062	1780	1780	1780	1780	0
217	20250220	172000	14126062	1780	1780	1780	1780	0
218	20250220	171900	14126062	1780	1780	1780	1780	0
219	20250220	171800	14126062	1780	1780	1780	1780	0
220	20250220	171700	14126062	1780	1780	1780	1780	0
221	20250220	171600	14126062	1780	1780	1780	1780	0
222	20250220	171500	14126062	1780	1780	1780	1780	0
223	20250220	171400	14126062	1780	1780	1780	1780	0
224	20250220	171300	14126062	1780	1780	1780	1780	0
225	20250220	171200	14126062	1780	1780	1780	1780	0
226	20250220	171100	14126062	1780	1780	1780	1780	0
227	20250220	171000	14126062	1780	1780	1780	1780	0
228	20250220	170900	14126062	1780	1780	1780	1780	0
229	20250220	170800	14126062	1780	1780	1780	1780	0
230	20250220	170700	14126062	1780	1780	1780	1780	0
231	20250220	170600	14126062	1780	1780	1780	1780	0
232	20250220	170500	14126062	1780	1780	1780	1780	0
233	20250220	170400	14126062	1780	1780	1780	1780	0
234	20250220	170300	14126062	1780	1780	1780	1780	0
235	20250220	170200	14126062	1780	1780	1780	1780	0
236	20250220	170100	14126062	1780	1780	1780	1780	0
237	20250220	170000	14126062	1780	1780	1780	1780	0
238	20250220	165900	14126062	1780	1780	1780	1780	0
239	20250220	165800	14126062	1780	1780	1780	1780	0
240	20250220	165700	14126062	1780	1780	1780	1780	0
241	20250220	165600	14126062	1780	1780	1780	1780	0
242	20250220	165500	14126062	1780	1780	1780	1780	251
243	20250220	165400	14126062	1780	1780	1780	1780	0
244	20250220	165300	14126062	1780	1780	1780	1780	0
245	20250220	165200	14126062	1780	1780	1780	1780	0
246	20250220	165100	14126062	1780	1780	1780	1780	0
247	20250220	165000	14126062	1780	1780	1780	1780	0
248	20250220	164900	14126062	1780	1780	1780	1780	0
249	20250220	164800	14126062	1780	1780	1780	1780	0
250	20250220	164700	14126062	1780	1780	1780	1780	0
251	20250220	164600	14126062	1780	1780	1780	1780	0
252	20250220	164500	14126062	1780	1780	1780	1780	0
253	20250220	164400	14126062	1780	1780	1780	1780	0
254	20250220	164300	14126062	1780	1780	1780	1780	0
255	20250220	164200	14126062	1780	1780	1780	1780	0
256	20250220	164100	14126062	1780	1780	1780	1780	0
257	20250220	164000	14126062	1780	1780	1780	1780	0
258	20250220	163900	14126062	1780	1780	1780	1780	0
259	20250220	163800	14126062	1780	1780	1780	1780	0
260	20250220	163700	14126062	1780	1780	1780	1780	0
261	20250220	163600	14126062	1780	1780	1780	1780	0
262	20250220	163500	14126062	1780	1780	1780	1780	0
263	20250220	163400	14126062	1780	1780	1780	1780	0
264	20250220	163300	14126062	1780	1780	1780	1780	0
265	20250220	163200	14126062	1780	1780	1780	1780	0
266	20250220	163100	14126062	1780	1780	1780	1780	0
267	20250220	163000	14126062	1780	1780	1780	1780	0
268	20250220	162900	14126062	1780	1780	1780	1780	0
269	20250220	162800	14126062	1780	1780	1780	1780	0
270	20250220	162700	14126062	1780	1780	1780	1780	0
271	20250220	162600	14126062	1780	1780	1780	1780	0
272	20250220	162500	14126062	1780	1780	1780	1780	251
273	20250220	162400	14126062	1780	1780	1780	1780	0
274	20250220	162300	14126062	1780	1780	1780	1780	0
275	20250220	162200	14126062	1780	1780	1780	1780	0
276	20250220	162100	14126062	1780	1780	1780	1780	0
277	20250220	162000	14126062	1780	1780	1780	1780	0
278	20250220	161900	14126062	1780	1780	1780	1780	0
279	20250220	161800	14126062	1780	1780	1780	1780	0
280	20250220	161700	14126062	1780	1780	1780	1780	0
281	20250220	161600	14126062	1780	1780	1780	1780	0
282	20250220	161500	14126062	1780	1780	1780	1780	0
283	20250220	161400	14126062	1780	1780	1780	1780	0
284	20250220	161300	14126062	1780	1780	1780	1780	0
285	20250220	161200	14126062	1780	1780	1780	1780	0
286	20250220	161100	14126062	1780	1780	1780	1780	0
287	20250220	161000	14126062	1780	1780	1780	1780	0
288	20250220	160900	14126062	1780	1780	1780	1780	0
289	20250220	160800	14126062	1780	1780	1780	1780	0
290	20250220	160700	14126062	1780	1780	1780	1780	0
291	20250220	160600	14126062	1780	1780	1780	1780	0
292	20250220	160500	14126062	1780	1780	1780	1780	0
293	20250220	160400	14126062	1780	1780	1780	1780	0
294	20250220	160300	14126062	1780	1780	1780	1780	0
295	20250220	160200	14126062	1780	1780	1780	1780	0
296	20250220	160100	14126062	1780	1780	1780	1780	0
297	20250220	160000	14126062	1780	1780	1780	1780	0
298	20250220	155900	14126062	1780	1780	1780	1780	0
299	20250220	155800	14126062	1780	1780	1780	1780	0
300	20250220	155700	14126062	1780	1780	1780	1780	0
301	20250220	155600	14126062	1780	1780	1780	1780	0
302	20250220	155500	14126062	1780	1780	1780	1780	251
303	20250220	155400	14126062	1780	1780	1780	1780	0
304	20250220	155300	14126062	1780	1780	1780	1780	0
305	20250220	155200	14126062	1780	1780	1780	1780	0
306	20250220	155100	14126062	1780	1780	1780	1780	0
307	20250220	155000	14126062	1780	1780	1780	1780	0
308	20250220	154900	14126062	1780	1780	1780	1780	0
309	20250220	154800	14126062	1780	1780	1780	1780	0
310	20250220	154700	14126062	1780	1780	1780	1780	0
311	20250220	154600	14126062	1780	1780	1780	1780	0
312	20250220	154500	14126062	1780	1780	1780	1780	0
313	20250220	154400	14126062	1780	1780	1780	1780	0
314	20250220	154300	14126062	1780	1780	1780	1780	0
315	20250220	154200	14126062	1780	1780	1780	1780	0
316	20250220	154100	14126062	1780	1780	1780	1780	0
317	20250220	154000	14126062	1780	1780	1780	1780	0
318	20250220	153900	14126062	1780	1780	1780	1780	0
319	20250220	153800	14126062	1780	1780	1780	1780	0
320	20250220	153700	14126062	1780	1780	1780	1780	0
321	20250220	153600	14126062	1780	1780	1780	1780	0
322	20250220	153500	14126062	1780	1780	1780	1780	0
323	20250220	153400	14126062	1780	1780	1780	1780	0
324	20250220	153300	14126062	1780	1780	1780	1780	0
325	20250220	153200	14126062	1780	1780	1780	1780	0
326	20250220	153100	14126062	1780	1780	1780	1780	0
327	20250220	153000	14126062	1780	1780	1780	1780	251
328	20250220	152900	13679282	1779	1779	1779	1779	0
329	20250220	152800	13679282	1779	1779	1779	1779	0
330	20250220	152700	13679282	1779	1779	1779	1779	0
331	20250220	152600	13679282	1779	1779	1779	1779	0
332	20250220	152500	13679282	1779	1779	1779	1779	0
333	20250220	152400	13679282	1779	1779	1779	1779	0
334	20250220	152300	13679282	1779	1779	1779	1779	0
335	20250220	152200	13679282	1779	1779	1779	1779	0
336	20250220	152100	13679282	1779	1779	1779	1779	0
337	20250220	152000	13679282	1779	1779	1779	1779	0
338	20250220	151900	13679282	1779	1779	1779	1779	0
339	20250220	151800	13679282	1779	1779	1779	1779	0
340	20250220	151700	13679282	1779	1779	1779	1779	0
341	20250220	151600	13679282	1779	1779	1779	1779	0
342	20250220	151500	13679282	1779	1779	1779	1779	0
343	20250220	151400	13679282	1779	1779	1779	1779	0
344	20250220	151300	13679282	1779	1779	1779	1779	0
345	20250220	151200	13679282	1779	1779	1779	1779	0
346	20250220	151100	13679282	1779	1779	1779	1779	0
347	20250220	151000	13679282	1779	1779	1779	1779	0
348	20250220	150900	13679282	1779	1779	1779	1779	0
349	20250220	150800	13679282	1779	1779	1779	1779	0
350	20250220	150700	13679282	1779	1779	1779	1779	0
351	20250220	150600	13679282	1779	1779	1779	1779	0
352	20250220	150500	13679282	1779	1779	1779	1779	0
353	20250220	150400	13679282	1779	1779	1779	1779	0
354	20250220	150300	13679282	1779	1779	1779	1779	0
355	20250220	150200	13679282	1779	1779	1779	1779	0
356	20250220	150100	13679282	1779	1779	1779	1779	0
357	20250220	150000	13679282	1779	1779	1779	1779	0
358	20250220	145900	13679282	1779	1779	1779	1779	0
359	20250220	145800	13679282	1779	1779	1779	1779	0
360	20250220	145700	13679282	1779	1779	1779	1779	0
361	20250220	145600	13679282	1779	1779	1779	1779	0
362	20250220	145500	13679282	1779	1779	1779	1779	0
363	20250220	145400	13679282	1779	1779	1779	1779	0
364	20250220	145300	13679282	1779	1779	1779	1779	0
365	20250220	145200	13679282	1779	1779	1779	1779	0
366	20250220	145100	13679282	1779	1779	1779	1779	0
367	20250220	145000	13679282	1779	1779	1779	1779	0
368	20250220	144900	13679282	1779	1779	1779	1779	0
369	20250220	144800	13679282	1779	1779	1779	1779	0
370	20250220	144700	13679282	1779	1779	1779	1779	0
371	20250220	144600	13679282	1779	1779	1779	1779	0
372	20250220	144500	13679282	1779	1779	1779	1779	0
373	20250220	144400	13679282	1779	1779	1779	1779	0
374	20250220	144300	13679282	1779	1779	1779	1779	0
375	20250220	144200	13679282	1779	1779	1779	1779	0
376	20250220	144100	13679282	1779	1779	1779	1779	0
377	20250220	144000	13679282	1779	1779	1779	1779	0
378	20250220	143900	13679282	1779	1779	1779	1779	12
379	20250220	143800	13657934	1779	1779	1779	1779	0
380	20250220	143700	13657934	1779	1779	1779	1779	0
381	20250220	143600	13657934	1779	1779	1779	1779	0
382	20250220	143500	13657934	1779	1779	1779	1779	0
383	20250220	143400	13657934	1779	1779	1779	1779	0
384	20250220	143300	13657934	1779	1779	1779	1779	0
385	20250220	143200	13657934	1779	1779	1779	1779	0
386	20250220	143100	13657934	1779	1777	1779	1777	57
387	20250220	143000	13556621	1778	1778	1778	1778	0
388	20250220	142900	13556621	1778	1778	1778	1778	0
389	20250220	142800	13556621	1778	1778	1778	1778	0
390	20250220	142700	13556621	1778	1778	1778	1778	0
391	20250220	142600	13556621	1778	1778	1778	1778	0
392	20250220	142500	13556621	1778	1778	1778	1778	1
393	20250220	142400	13554843	1779	1779	1779	1779	0
394	20250220	142300	13554843	1779	1779	1779	1779	0
395	20250220	142200	13554843	1779	1779	1779	1779	0
396	20250220	142100	13554843	1779	1779	1779	1779	0
397	20250220	142000	13554843	1779	1779	1779	1779	0
398	20250220	141900	13554843	1779	1779	1779	1779	0
399	20250220	141800	13554843	1779	1779	1779	1779	0
400	20250220	141700	13554843	1779	1779	1779	1779	0
401	20250220	141600	13554843	1779	1779	1779	1779	0
402	20250220	141500	13554843	1779	1779	1779	1779	0
403	20250220	141400	13554843	1779	1779	1779	1779	0
404	20250220	141300	13554843	1779	1779	1779	1779	0
405	20250220	141200	13554843	1779	1779	1779	1779	0
406	20250220	141100	13554843	1779	1778	1779	1778	2
407	20250220	141000	13551286	1760	1760	1760	1760	0
408	20250220	140900	13551286	1760	1760	1760	1760	0
409	20250220	140800	13551286	1760	1760	1760	1760	0
410	20250220	140700	13551286	1760	1760	1760	1760	0
411	20250220	140600	13551286	1760	1773	1780	1760	1039
412	20250220	140500	11703918	1761	1761	1761	1761	0
413	20250220	140400	11703918	1761	1761	1761	1761	0
414	20250220	140300	11703918	1761	1761	1761	1761	0
415	20250220	140200	11703918	1761	1761	1761	1761	0
416	20250220	140100	11703918	1761	1761	1761	1761	1
417	20250220	140000	11702157	1780	1780	1780	1780	0
418	20250220	135900	11702157	1780	1780	1780	1780	0
419	20250220	135800	11702157	1780	1780	1780	1780	0
420	20250220	135700	11702157	1780	1780	1780	1780	0
421	20250220	135600	11702157	1780	1780	1780	1780	0
422	20250220	135500	11702157	1780	1780	1780	1780	0
423	20250220	135400	11702157	1780	1780	1780	1780	0
424	20250220	135300	11702157	1780	1780	1780	1780	0
425	20250220	135200	11702157	1780	1780	1780	1780	0
426	20250220	135100	11702157	1780	1780	1780	1780	0
427	20250220	135000	11702157	1780	1780	1780	1780	0
428	20250220	134900	11702157	1780	1780	1780	1780	0
429	20250220	134800	11702157	1780	1780	1780	1780	0
430	20250220	134700	11702157	1780	1780	1780	1780	0
431	20250220	134600	11702157	1780	1780	1780	1780	0
432	20250220	134500	11702157	1780	1780	1780	1780	0
433	20250220	134400	11702157	1780	1780	1780	1780	0
434	20250220	134300	11702157	1780	1780	1780	1780	0
435	20250220	134200	11702157	1780	1780	1780	1780	0
436	20250220	134100	11702157	1780	1780	1780	1780	0
437	20250220	134000	11702157	1780	1780	1780	1780	0
438	20250220	133900	11702157	1780	1780	1780	1780	0
439	20250220	133800	11702157	1780	1780	1780	1780	0
440	20250220	133700	11702157	1780	1780	1780	1780	0
441	20250220	133600	11702157	1780	1780	1780	1780	0
442	20250220	133500	11702157	1780	1780	1780	1780	0
443	20250220	133400	11702157	1780	1780	1780	1780	0
444	20250220	133300	11702157	1780	1780	1780	1780	0
445	20250220	133200	11702157	1780	1780	1780	1780	0
446	20250220	133100	11702157	1780	1780	1780	1780	0
447	20250220	133000	11702157	1780	1780	1780	1780	0
448	20250220	132900	11702157	1780	1780	1780	1780	0
449	20250220	132800	11702157	1780	1780	1780	1780	0
450	20250220	132700	11702157	1780	1780	1780	1780	0
451	20250220	132600	11702157	1780	1780	1780	1780	0
452	20250220	132500	11702157	1780	1780	1780	1780	0
453	20250220	132400	11702157	1780	1780	1780	1780	100
454	20250220	132300	11524157	1780	1780	1780	1780	0
455	20250220	132200	11524157	1780	1780	1780	1780	0
456	20250220	132100	11524157	1780	1780	1780	1780	0
457	20250220	132000	11524157	1780	1780	1780	1780	0
458	20250220	131900	11524157	1780	1780	1780	1780	0
459	20250220	131800	11524157	1780	1780	1780	1780	0
460	20250220	131700	11524157	1780	1780	1780	1780	0
461	20250220	131600	11524157	1780	1780	1780	1780	0
462	20250220	131500	11524157	1780	1780	1780	1780	0
463	20250220	131400	11524157	1780	1780	1780	1780	0
464	20250220	131300	11524157	1780	1780	1780	1780	0
465	20250220	131200	11524157	1780	1780	1780	1780	0
466	20250220	131100	11524157	1780	1780	1780	1780	20
467	20250220	131000	11488557	1780	1780	1780	1780	0
468	20250220	130900	11488557	1780	1780	1780	1780	0
469	20250220	130800	11488557	1780	1780	1780	1780	0
470	20250220	130700	11488557	1780	1780	1780	1780	0
471	20250220	130600	11488557	1780	1780	1780	1780	0
472	20250220	130500	11488557	1780	1780	1780	1780	0
473	20250220	130400	11488557	1780	1780	1780	1780	0
474	20250220	130300	11488557	1780	1780	1780	1780	0
475	20250220	130200	11488557	1780	1780	1780	1780	0
476	20250220	130100	11488557	1780	1780	1780	1780	0
477	20250220	130000	11488557	1780	1780	1780	1780	0
478	20250220	125900	11488557	1780	1780	1780	1780	0
479	20250220	125800	11488557	1780	1766	1780	1766	30
480	20250220	125700	11435440	1761	1774	1780	1761	22
481	20250220	125600	11396330	1758	1774	1777	1758	16
482	20250220	125500	11368050	1761	1774	1777	1758	8
483	20250220	125400	11353910	1761	1771	1780	1758	7
484	20250220	125300	11341509	1758	1774	1780	1755	2004
485	20250220	125200	7777070	1758	1775	1777	1758	2901
486	20250220	125100	2627629	1775	1775	1775	1775	0
487	20250220	125000	2627629	1775	1775	1775	1775	0
488	20250220	124900	2627629	1775	1775	1775	1775	0
489	20250220	124800	2627629	1775	1775	1775	1775	0
490	20250220	124700	2627629	1775	1775	1775	1775	0
491	20250220	124600	2627629	1775	1775	1775	1775	0
492	20250220	124500	2627629	1775	1775	1775	1775	0
493	20250220	124400	2627629	1775	1775	1775	1775	0
494	20250220	124300	2627629	1775	1775	1775	1775	0
495	20250220	124200	2627629	1775	1775	1775	1775	0
496	20250220	124100	2627629	1775	1775	1775	1775	0
497	20250220	124000	2627629	1775	1775	1775	1775	0
498	20250220	123900	2627629	1775	1775	1775	1775	0
499	20250220	123800	2627629	1775	1775	1775	1775	0
500	20250220	123700	2627629	1775	1775	1775	1775	0
501	20250220	123600	2627629	1775	1775	1775	1775	0
502	20250220	123500	2627629	1775	1775	1775	1775	0
503	20250220	123400	2627629	1775	1775	1775	1775	0
504	20250220	123300	2627629	1775	1775	1775	1775	10
505	20250220	123200	2609879	1775	1775	1775	1775	0
506	20250220	123100	2609879	1775	1775	1775	1775	0
507	20250220	123000	2609879	1775	1775	1775	1775	0
508	20250220	122900	2609879	1775	1775	1775	1775	0
509	20250220	122800	2609879	1775	1775	1775	1775	0
510	20250220	122700	2609879	1775	1775	1775	1775	0
511	20250220	122600	2609879	1775	1775	1775	1775	0
512	20250220	122500	2609879	1775	1775	1775	1775	0
513	20250220	122400	2609879	1775	1775	1775	1775	0
514	20250220	122300	2609879	1775	1775	1775	1775	0
515	20250220	122200	2609879	1775	1775	1775	1775	0
516	20250220	122100	2609879	1775	1775	1775	1775	0
517	20250220	122000	2609879	1775	1775	1775	1775	0
518	20250220	121900	2609879	1775	1775	1775	1775	0
519	20250220	121800	2609879	1775	1775	1775	1775	0
520	20250220	121700	2609879	1775	1774	1775	1774	4
521	20250220	121600	2602782	1758	1758	1758	1758	0
522	20250220	121500	2602782	1758	1758	1758	1758	9
523	20250220	121400	2586960	1758	1775	1775	1758	501
524	20250220	121300	1697702	1775	1775	1775	1775	0
525	20250220	121200	1697702	1775	1775	1775	1775	0
526	20250220	121100	1697702	1775	1775	1775	1775	0
527	20250220	121000	1697702	1775	1775	1775	1775	0
528	20250220	120900	1697702	1775	1775	1775	1775	0
529	20250220	120800	1697702	1775	1775	1775	1775	0
530	20250220	120700	1697702	1775	1775	1775	1775	0
531	20250220	120600	1697702	1775	1775	1775	1775	0
532	20250220	120500	1697702	1775	1775	1775	1775	0
533	20250220	120400	1697702	1775	1775	1775	1775	0
534	20250220	120300	1697702	1775	1775	1775	1775	0
535	20250220	120200	1697702	1775	1775	1775	1775	0
536	20250220	120100	1697702	1775	1775	1775	1775	0
537	20250220	120000	1697702	1775	1775	1775	1775	0
538	20250220	115900	1697702	1775	1775	1775	1775	10
539	20250220	115800	1679952	1775	1775	1775	1775	0
540	20250220	115700	1679952	1775	1775	1775	1775	0
541	20250220	115600	1679952	1775	1775	1775	1775	0
542	20250220	115500	1679952	1775	1775	1775	1775	0
543	20250220	115400	1679952	1775	1775	1775	1775	0
544	20250220	115300	1679952	1775	1775	1775	1775	0
545	20250220	115200	1679952	1775	1775	1775	1775	0
546	20250220	115100	1679952	1775	1775	1775	1775	0
547	20250220	115000	1679952	1775	1775	1775	1775	0
548	20250220	114900	1679952	1775	1775	1775	1775	0
549	20250220	114800	1679952	1775	1775	1775	1775	0
550	20250220	114700	1679952	1775	1775	1775	1775	0
551	20250220	114600	1679952	1775	1775	1775	1775	0
552	20250220	114500	1679952	1775	1775	1775	1775	0
553	20250220	114400	1679952	1775	1775	1775	1775	0
554	20250220	114300	1679952	1775	1771	1775	1771	10
555	20250220	114200	1662214	1775	1775	1775	1775	0
556	20250220	114100	1662214	1775	1775	1775	1775	0
557	20250220	114000	1662214	1775	1775	1775	1775	0
558	20250220	113900	1662214	1775	1775	1775	1775	0
559	20250220	113800	1662214	1775	1768	1775	1768	4
560	20250220	113700	1655126	1752	1752	1752	1752	0
561	20250220	113600	1655126	1752	1752	1752	1752	0
562	20250220	113500	1655126	1752	1758	1758	1750	142
563	20250220	113400	1406131	1775	1775	1775	1775	0
564	20250220	113300	1406131	1775	1775	1775	1775	0
565	20250220	113200	1406131	1775	1775	1775	1775	2
566	20250220	113100	1402581	1775	1775	1775	1775	0
567	20250220	113000	1402581	1775	1775	1775	1775	0
568	20250220	112900	1402581	1775	1775	1775	1775	0
569	20250220	112800	1402581	1775	1775	1775	1775	0
570	20250220	112700	1402581	1775	1775	1775	1775	0
571	20250220	112600	1402581	1775	1775	1775	1775	0
572	20250220	112500	1402581	1775	1775	1775	1775	0
573	20250220	112400	1402581	1775	1775	1775	1775	0
574	20250220	112300	1402581	1775	1775	1775	1775	0
575	20250220	112200	1402581	1775	1775	1775	1775	0
576	20250220	112100	1402581	1775	1775	1775	1775	0
577	20250220	112000	1402581	1775	1775	1775	1775	100
578	20250220	111900	1225081	1775	1775	1775	1775	0
579	20250220	111800	1225081	1775	1775	1775	1775	0
580	20250220	111700	1225081	1775	1775	1775	1775	0
581	20250220	111600	1225081	1775	1775	1775	1775	0
582	20250220	111500	1225081	1775	1775	1775	1775	0
583	20250220	111400	1225081	1775	1775	1775	1775	0
584	20250220	111300	1225081	1775	1775	1775	1775	0
585	20250220	111200	1225081	1775	1775	1775	1775	0
586	20250220	111100	1225081	1775	1775	1775	1775	0
587	20250220	111000	1225081	1775	1775	1775	1775	0
588	20250220	110900	1225081	1775	1775	1775	1775	0
589	20250220	110800	1225081	1775	1775	1775	1775	0
590	20250220	110700	1225081	1775	1775	1775	1775	0
591	20250220	110600	1225081	1775	1775	1775	1775	0
592	20250220	110500	1225081	1775	1775	1775	1775	0
593	20250220	110400	1225081	1775	1775	1775	1775	0
594	20250220	110300	1225081	1775	1775	1775	1775	0
595	20250220	110200	1225081	1775	1775	1775	1775	0
596	20250220	110100	1225081	1775	1775	1775	1775	1
597	20250220	110000	1223306	1775	1775	1775	1775	2
598	20250220	105900	1219756	1775	1775	1775	1775	0
599	20250220	105800	1219756	1775	1775	1775	1775	0
600	20250220	105700	1219756	1775	1771	1775	1771	10
601	20250220	105600	1202034	1775	1768	1775	1768	4
602	20250220	105500	1194946	1750	1762	1762	1750	164
603	20250220	105400	907075	1777	1777	1777	1777	0
604	20250220	105300	907075	1777	1777	1777	1777	0
605	20250220	105200	907075	1777	1777	1777	1777	0
606	20250220	105100	907075	1777	1777	1777	1777	0
607	20250220	105000	907075	1777	1777	1777	1777	0
608	20250220	104900	907075	1777	1777	1777	1777	0
609	20250220	104800	907075	1777	1777	1777	1777	0
610	20250220	104700	907075	1777	1777	1777	1777	0
611	20250220	104600	907075	1777	1777	1777	1777	0
612	20250220	104500	907075	1777	1777	1777	1777	0
613	20250220	104400	907075	1777	1777	1777	1777	0
614	20250220	104300	907075	1777	1777	1777	1777	0
615	20250220	104200	907075	1777	1777	1777	1777	0
616	20250220	104100	907075	1777	1777	1777	1777	0
617	20250220	104000	907075	1777	1777	1777	1777	0
618	20250220	103900	907075	1777	1777	1777	1777	0
619	20250220	103800	907075	1777	1777	1777	1777	0
620	20250220	103700	907075	1777	1777	1777	1777	0
621	20250220	103600	907075	1777	1777	1777	1777	0
622	20250220	103500	907075	1777	1777	1777	1777	0
623	20250220	103400	907075	1777	1777	1777	1777	0
624	20250220	103300	907075	1777	1777	1777	1777	0
625	20250220	103200	907075	1777	1777	1777	1777	0
626	20250220	103100	907075	1777	1777	1777	1777	0
627	20250220	103000	907075	1777	1777	1777	1777	0
628	20250220	102900	907075	1777	1777	1777	1777	1
629	20250220	102800	905298	1777	1777	1777	1777	0
630	20250220	102700	905298	1777	1777	1777	1777	11
631	20250220	102600	885751	1778	1778	1778	1778	0
632	20250220	102500	885751	1778	1778	1778	1778	0
633	20250220	102400	885751	1778	1778	1778	1778	0
634	20250220	102300	885751	1778	1778	1778	1778	1
635	20250220	102200	883973	1779	1779	1779	1779	0
636	20250220	102100	883973	1779	1779	1779	1779	0
637	20250220	102000	883973	1779	1779	1779	1779	0
638	20250220	101900	883973	1779	1779	1779	1779	0
639	20250220	101800	883973	1779	1779	1779	1779	0
640	20250220	101700	883973	1779	1779	1779	1779	0
641	20250220	101600	883973	1779	1779	1779	1779	0
642	20250220	101500	883973	1779	1779	1779	1779	0
643	20250220	101400	883973	1779	1779	1779	1779	0
644	20250220	101300	883973	1779	1779	1779	1779	0
645	20250220	101200	883973	1779	1779	1779	1779	0
646	20250220	101100	883973	1779	1779	1779	1779	2
647	20250220	101000	880415	1779	1778	1779	1778	7
648	20250220	100900	867968	1778	1777	1778	1777	20
649	20250220	100800	832425	1777	1777	1777	1777	0
650	20250220	100700	832425	1777	1777	1777	1777	4
651	20250220	100600	825317	1777	1777	1777	1777	0
652	20250220	100500	825317	1777	1777	1777	1777	0
653	20250220	100400	825317	1777	1777	1777	1777	0
654	20250220	100300	825317	1777	1777	1777	1777	14
655	20250220	100200	800439	1777	1777	1777	1777	0
656	20250220	100100	800439	1777	1777	1777	1777	0
657	20250220	100000	800439	1777	1777	1777	1777	0
658	20250220	095900	800439	1777	1777	1777	1777	0
659	20250220	095800	800439	1777	1777	1777	1777	0
660	20250220	095700	800439	1777	1777	1777	1777	0
661	20250220	095600	800439	1777	1777	1777	1777	0
662	20250220	095500	800439	1777	1777	1777	1777	0
663	20250220	095400	800439	1777	1777	1777	1777	0
664	20250220	095300	800439	1777	1777	1777	1777	0
665	20250220	095200	800439	1777	1777	1777	1777	0
666	20250220	095100	800439	1777	1777	1777	1777	0
667	20250220	095000	800439	1777	1777	1777	1777	0
668	20250220	094900	800439	1777	1777	1777	1777	0
669	20250220	094800	800439	1777	1777	1777	1777	0
670	20250220	094700	800439	1777	1777	1777	1777	0
671	20250220	094600	800439	1777	1777	1777	1777	1
672	20250220	094500	798662	1777	1777	1777	1777	0
673	20250220	094400	798662	1777	1777	1777	1777	0
674	20250220	094300	798662	1777	1777	1777	1777	0
675	20250220	094200	798662	1777	1777	1777	1777	6
676	20250220	094100	788000	1777	1777	1777	1777	0
677	20250220	094000	788000	1777	1777	1777	1777	0
678	20250220	093900	788000	1777	1777	1777	1777	0
679	20250220	093800	788000	1777	1777	1777	1777	0
680	20250220	093700	788000	1777	1777	1777	1777	0
681	20250220	093600	788000	1777	1777	1777	1777	0
682	20250220	093500	788000	1777	1777	1777	1777	0
683	20250220	093400	788000	1777	1777	1777	1777	0
684	20250220	093300	788000	1777	1777	1777	1777	0
685	20250220	093200	788000	1777	1777	1777	1777	0
686	20250220	093100	788000	1777	1777	1777	1777	50
687	20250220	093000	699150	1777	1777	1777	1777	0
688	20250220	092900	699150	1777	1777	1777	1777	0
689	20250220	092800	699150	1777	1777	1777	1777	0
690	20250220	092700	699150	1777	1777	1777	1777	0
691	20250220	092600	699150	1777	1777	1777	1777	0
692	20250220	092500	699150	1777	1777	1777	1777	1
693	20250220	092400	697373	1780	1780	1780	1780	0
694	20250220	092300	697373	1780	1780	1780	1780	0
695	20250220	092200	697373	1780	1780	1780	1780	0
696	20250220	092100	697373	1780	1780	1780	1780	0
697	20250220	092000	697373	1780	1780	1780	1780	0
698	20250220	091900	697373	1780	1780	1780	1780	0
699	20250220	091800	697373	1780	1780	1780	1780	0
700	20250220	091700	697373	1780	1780	1780	1780	0
701	20250220	091600	697373	1780	1780	1780	1780	1
702	20250220	091500	695593	1780	1765	1780	1765	106
703	20250220	091400	508308	1765	1765	1765	1765	10
704	20250220	091300	490658	1765	1765	1765	1765	40
705	20250220	091200	420058	1757	1757	1757	1757	82
706	20250220	091100	275984	1757	1758	1758	1757	2
707	20250220	091000	272469	1761	1765	1765	1761	41
708	20250220	090900	200108	1763	1765	1765	1763	5
709	20250220	090800	191289	1770	1770	1770	1770	2
710	20250220	090700	187749	1780	1777	1780	1777	2
711	20250220	090600	184192	1761	1761	1761	1761	1
712	20250220	090500	182431	1780	1780	1780	1780	0
713	20250220	090400	182431	1780	1780	1780	1780	0
714	20250220	090300	182431	1780	1774	1780	1774	3
715	20250220	090200	177100	1771	1771	1771	1771	0
716	20250220	090100	177100	1771	1771	1771	1771	0
717	20250220	090000	177100	1771	1771	1771	1771	100