KissMeData/064240/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	194600	173882912	1833	1833	1833	1833	648
3	20250220	194500	173882912	1833	1833	1833	1833	0
4	20250220	194400	173882912	1833	1833	1833	1833	0
5	20250220	194300	173882912	1833	1833	1833	1833	0
6	20250220	194200	173882912	1833	1833	1833	1833	0
7	20250220	194100	173882912	1833	1833	1833	1833	0
8	20250220	194000	173882912	1833	1833	1833	1833	0
9	20250220	193900	173882912	1833	1833	1833	1833	0
10	20250220	193800	173882912	1833	1833	1833	1833	0
11	20250220	193700	173882912	1833	1833	1833	1833	0
12	20250220	193600	173882912	1833	1833	1833	1833	0
13	20250220	193500	173882912	1833	1833	1833	1833	0
14	20250220	193400	173882912	1833	1833	1833	1833	0
15	20250220	193300	173882912	1833	1833	1833	1833	0
16	20250220	193200	173882912	1833	1833	1833	1833	0
17	20250220	193100	173882912	1833	1833	1833	1833	0
18	20250220	193000	173882912	1833	1833	1833	1833	0
19	20250220	192900	173882912	1833	1833	1833	1833	0
20	20250220	192800	173882912	1833	1833	1833	1833	0
21	20250220	192700	173882912	1833	1833	1833	1833	0
22	20250220	192600	173882912	1833	1833	1833	1833	0
23	20250220	192500	173882912	1833	1833	1833	1833	0
24	20250220	192400	173882912	1833	1833	1833	1833	0
25	20250220	192300	173882912	1833	1833	1833	1833	0
26	20250220	192200	173882912	1833	1833	1833	1833	0
27	20250220	192100	173882912	1833	1833	1833	1833	0
28	20250220	192000	173882912	1833	1833	1833	1833	0
29	20250220	191900	173882912	1833	1833	1833	1833	0
30	20250220	191800	173882912	1833	1833	1833	1833	0
31	20250220	191700	173882912	1833	1833	1833	1833	0
32	20250220	191600	173882912	1833	1833	1833	1833	648
33	20250220	191500	173882912	1833	1833	1833	1833	0
34	20250220	191400	173882912	1833	1833	1833	1833	0
35	20250220	191300	173882912	1833	1833	1833	1833	0
36	20250220	191200	173882912	1833	1833	1833	1833	0
37	20250220	191100	173882912	1833	1833	1833	1833	0
38	20250220	191000	173882912	1833	1833	1833	1833	0
39	20250220	190900	173882912	1833	1833	1833	1833	0
40	20250220	190800	173882912	1833	1833	1833	1833	0
41	20250220	190700	173882912	1833	1833	1833	1833	0
42	20250220	190600	173882912	1833	1833	1833	1833	0
43	20250220	190500	173882912	1833	1833	1833	1833	0
44	20250220	190400	173882912	1833	1833	1833	1833	0
45	20250220	190300	173882912	1833	1833	1833	1833	0
46	20250220	190200	173882912	1833	1833	1833	1833	0
47	20250220	190100	173882912	1833	1833	1833	1833	0
48	20250220	190000	173882912	1833	1833	1833	1833	0
49	20250220	185900	173882912	1833	1833	1833	1833	0
50	20250220	185800	173882912	1833	1833	1833	1833	0
51	20250220	185700	173882912	1833	1833	1833	1833	0
52	20250220	185600	173882912	1833	1833	1833	1833	0
53	20250220	185500	173882912	1833	1833	1833	1833	0
54	20250220	185400	173882912	1833	1833	1833	1833	0
55	20250220	185300	173882912	1833	1833	1833	1833	0
56	20250220	185200	173882912	1833	1833	1833	1833	0
57	20250220	185100	173882912	1833	1833	1833	1833	0
58	20250220	185000	173882912	1833	1833	1833	1833	0
59	20250220	184900	173882912	1833	1833	1833	1833	0
60	20250220	184800	173882912	1833	1833	1833	1833	0
61	20250220	184700	173882912	1833	1833	1833	1833	0
62	20250220	184600	173882912	1833	1833	1833	1833	648
63	20250220	184500	173882912	1833	1833	1833	1833	0
64	20250220	184400	173882912	1833	1833	1833	1833	0
65	20250220	184300	173882912	1833	1833	1833	1833	0
66	20250220	184200	173882912	1833	1833	1833	1833	0
67	20250220	184100	173882912	1833	1833	1833	1833	0
68	20250220	184000	173882912	1833	1833	1833	1833	0
69	20250220	183900	173882912	1833	1833	1833	1833	0
70	20250220	183800	173882912	1833	1833	1833	1833	0
71	20250220	183700	173882912	1833	1833	1833	1833	0
72	20250220	183600	173882912	1833	1833	1833	1833	0
73	20250220	183500	173882912	1833	1833	1833	1833	0
74	20250220	183400	173882912	1833	1833	1833	1833	0
75	20250220	183300	173882912	1833	1833	1833	1833	0
76	20250220	183200	173882912	1833	1833	1833	1833	0
77	20250220	183100	173882912	1833	1833	1833	1833	0
78	20250220	183000	173882912	1833	1833	1833	1833	0
79	20250220	182900	173882912	1833	1833	1833	1833	0
80	20250220	182800	173882912	1833	1833	1833	1833	0
81	20250220	182700	173882912	1833	1833	1833	1833	0
82	20250220	182600	173882912	1833	1833	1833	1833	0
83	20250220	182500	173882912	1833	1833	1833	1833	0
84	20250220	182400	173882912	1833	1833	1833	1833	0
85	20250220	182300	173882912	1833	1833	1833	1833	0
86	20250220	182200	173882912	1833	1833	1833	1833	0
87	20250220	182100	173882912	1833	1833	1833	1833	0
88	20250220	182000	173882912	1833	1833	1833	1833	0
89	20250220	181900	173882912	1833	1833	1833	1833	0
90	20250220	181800	173882912	1833	1833	1833	1833	0
91	20250220	181700	173882912	1833	1833	1833	1833	0
92	20250220	181600	173882912	1833	1833	1833	1833	648
93	20250220	181500	173882912	1833	1833	1833	1833	0
94	20250220	181400	173882912	1833	1833	1833	1833	0
95	20250220	181300	173882912	1833	1833	1833	1833	0
96	20250220	181200	173882912	1833	1833	1833	1833	0
97	20250220	181100	173882912	1833	1833	1833	1833	0
98	20250220	181000	173882912	1833	1833	1833	1833	0
99	20250220	180900	173882912	1833	1833	1833	1833	0
100	20250220	180800	173882912	1833	1833	1833	1833	0
101	20250220	180700	173882912	1833	1833	1833	1833	0
102	20250220	180600	173882912	1833	1833	1833	1833	0
103	20250220	180500	173882912	1833	1833	1833	1833	0
104	20250220	180400	173882912	1833	1833	1833	1833	0
105	20250220	180300	173882912	1833	1833	1833	1833	0
106	20250220	180200	173882912	1833	1833	1833	1833	0
107	20250220	180100	173882912	1833	1833	1833	1833	0
108	20250220	180000	173882912	1833	1833	1833	1833	0
109	20250220	175900	173882912	1833	1833	1833	1833	0
110	20250220	175800	173882912	1833	1833	1833	1833	0
111	20250220	175700	173882912	1833	1833	1833	1833	0
112	20250220	175600	173882912	1833	1833	1833	1833	0
113	20250220	175500	173882912	1833	1833	1833	1833	0
114	20250220	175400	173882912	1833	1833	1833	1833	0
115	20250220	175300	173882912	1833	1833	1833	1833	0
116	20250220	175200	173882912	1833	1833	1833	1833	0
117	20250220	175100	173882912	1833	1833	1833	1833	0
118	20250220	175000	173882912	1833	1833	1833	1833	0
119	20250220	174900	173882912	1833	1833	1833	1833	0
120	20250220	174800	173882912	1833	1833	1833	1833	0
121	20250220	174700	173882912	1833	1833	1833	1833	0
122	20250220	174600	173882912	1833	1833	1833	1833	648
123	20250220	174500	173882912	1833	1833	1833	1833	0
124	20250220	174400	173882912	1833	1833	1833	1833	0
125	20250220	174300	173882912	1833	1833	1833	1833	0
126	20250220	174200	173882912	1833	1833	1833	1833	0
127	20250220	174100	173882912	1833	1833	1833	1833	0
128	20250220	174000	173882912	1833	1833	1833	1833	0
129	20250220	173900	173882912	1833	1833	1833	1833	0
130	20250220	173800	173882912	1833	1833	1833	1833	0
131	20250220	173700	173882912	1833	1833	1833	1833	0
132	20250220	173600	173882912	1833	1833	1833	1833	0
133	20250220	173500	173882912	1833	1833	1833	1833	0
134	20250220	173400	173882912	1833	1833	1833	1833	0
135	20250220	173300	173882912	1833	1833	1833	1833	0
136	20250220	173200	173882912	1833	1833	1833	1833	0
137	20250220	173100	173882912	1833	1833	1833	1833	0
138	20250220	173000	173882912	1833	1833	1833	1833	0
139	20250220	172900	173882912	1833	1833	1833	1833	0
140	20250220	172800	173882912	1833	1833	1833	1833	0
141	20250220	172700	173882912	1833	1833	1833	1833	0
142	20250220	172600	173882912	1833	1833	1833	1833	0
143	20250220	172500	173882912	1833	1833	1833	1833	0
144	20250220	172400	173882912	1833	1833	1833	1833	0
145	20250220	172300	173882912	1833	1833	1833	1833	0
146	20250220	172200	173882912	1833	1833	1833	1833	0
147	20250220	172100	173882912	1833	1833	1833	1833	0
148	20250220	172000	173882912	1833	1833	1833	1833	0
149	20250220	171900	173882912	1833	1833	1833	1833	0
150	20250220	171800	173882912	1833	1833	1833	1833	0
151	20250220	171700	173882912	1833	1833	1833	1833	0
152	20250220	171600	173882912	1833	1833	1833	1833	648
153	20250220	171500	173882912	1833	1833	1833	1833	0
154	20250220	171400	173882912	1833	1833	1833	1833	0
155	20250220	171300	173882912	1833	1833	1833	1833	0
156	20250220	171200	173882912	1833	1833	1833	1833	0
157	20250220	171100	173882912	1833	1833	1833	1833	0
158	20250220	171000	173882912	1833	1833	1833	1833	0
159	20250220	170900	173882912	1833	1833	1833	1833	0
160	20250220	170800	173882912	1833	1833	1833	1833	0
161	20250220	170700	173882912	1833	1833	1833	1833	0
162	20250220	170600	173882912	1833	1833	1833	1833	0
163	20250220	170500	173882912	1833	1833	1833	1833	0
164	20250220	170400	173882912	1833	1833	1833	1833	0
165	20250220	170300	173882912	1833	1833	1833	1833	0
166	20250220	170200	173882912	1833	1833	1833	1833	0
167	20250220	170100	173882912	1833	1833	1833	1833	0
168	20250220	170000	173882912	1833	1833	1833	1833	0
169	20250220	165900	173882912	1833	1833	1833	1833	0
170	20250220	165800	173882912	1833	1833	1833	1833	0
171	20250220	165700	173882912	1833	1833	1833	1833	0
172	20250220	165600	173882912	1833	1833	1833	1833	0
173	20250220	165500	173882912	1833	1833	1833	1833	0
174	20250220	165400	173882912	1833	1833	1833	1833	0
175	20250220	165300	173882912	1833	1833	1833	1833	0
176	20250220	165200	173882912	1833	1833	1833	1833	0
177	20250220	165100	173882912	1833	1833	1833	1833	0
178	20250220	165000	173882912	1833	1833	1833	1833	0
179	20250220	164900	173882912	1833	1833	1833	1833	0
180	20250220	164800	173882912	1833	1833	1833	1833	0
181	20250220	164700	173882912	1833	1833	1833	1833	0
182	20250220	164600	173882912	1833	1833	1833	1833	648
183	20250220	164500	173882912	1833	1833	1833	1833	0
184	20250220	164400	173882912	1833	1833	1833	1833	0
185	20250220	164300	173882912	1833	1833	1833	1833	0
186	20250220	164200	173882912	1833	1833	1833	1833	0
187	20250220	164100	173882912	1833	1833	1833	1833	0
188	20250220	164000	173882912	1833	1833	1833	1833	0
189	20250220	163900	173882912	1833	1833	1833	1833	0
190	20250220	163800	173882912	1833	1833	1833	1833	0
191	20250220	163700	173882912	1833	1833	1833	1833	0
192	20250220	163600	173882912	1833	1833	1833	1833	0
193	20250220	163500	173882912	1833	1833	1833	1833	0
194	20250220	163400	173882912	1833	1833	1833	1833	0
195	20250220	163300	173882912	1833	1833	1833	1833	0
196	20250220	163200	173882912	1833	1833	1833	1833	0
197	20250220	163100	173882912	1833	1833	1833	1833	0
198	20250220	163000	173882912	1833	1833	1833	1833	0
199	20250220	162900	173882912	1833	1833	1833	1833	0
200	20250220	162800	173882912	1833	1833	1833	1833	0
201	20250220	162700	173882912	1833	1833	1833	1833	0
202	20250220	162600	173882912	1833	1833	1833	1833	0
203	20250220	162500	173882912	1833	1833	1833	1833	0
204	20250220	162400	173882912	1833	1833	1833	1833	0
205	20250220	162300	173882912	1833	1833	1833	1833	0
206	20250220	162200	173882912	1833	1833	1833	1833	0
207	20250220	162100	173882912	1833	1833	1833	1833	0
208	20250220	162000	173882912	1833	1833	1833	1833	0
209	20250220	161900	173882912	1833	1833	1833	1833	0
210	20250220	161800	173882912	1833	1833	1833	1833	0
211	20250220	161700	173882912	1833	1833	1833	1833	0
212	20250220	161600	173882912	1833	1833	1833	1833	648
213	20250220	161500	173882912	1833	1833	1833	1833	0
214	20250220	161400	173882912	1833	1833	1833	1833	0
215	20250220	161300	173882912	1833	1833	1833	1833	0
216	20250220	161200	173882912	1833	1833	1833	1833	0
217	20250220	161100	173882912	1833	1833	1833	1833	0
218	20250220	161000	173882912	1833	1833	1833	1833	0
219	20250220	160900	173882912	1833	1833	1833	1833	0
220	20250220	160800	173882912	1833	1833	1833	1833	0
221	20250220	160700	173882912	1833	1833	1833	1833	0
222	20250220	160600	173882912	1833	1833	1833	1833	0
223	20250220	160500	173882912	1833	1833	1833	1833	0
224	20250220	160400	173882912	1833	1833	1833	1833	0
225	20250220	160300	173882912	1833	1833	1833	1833	0
226	20250220	160200	173882912	1833	1833	1833	1833	0
227	20250220	160100	173882912	1833	1833	1833	1833	0
228	20250220	160000	173882912	1833	1833	1833	1833	0
229	20250220	155900	173882912	1833	1833	1833	1833	0
230	20250220	155800	173882912	1833	1833	1833	1833	0
231	20250220	155700	173882912	1833	1833	1833	1833	0
232	20250220	155600	173882912	1833	1833	1833	1833	0
233	20250220	155500	173882912	1833	1833	1833	1833	0
234	20250220	155400	173882912	1833	1833	1833	1833	0
235	20250220	155300	173882912	1833	1833	1833	1833	0
236	20250220	155200	173882912	1833	1833	1833	1833	0
237	20250220	155100	173882912	1833	1833	1833	1833	0
238	20250220	155000	173882912	1833	1833	1833	1833	0
239	20250220	154900	173882912	1833	1833	1833	1833	0
240	20250220	154800	173882912	1833	1833	1833	1833	0
241	20250220	154700	173882912	1833	1833	1833	1833	0
242	20250220	154600	173882912	1833	1833	1833	1833	648
243	20250220	154500	173882912	1833	1833	1833	1833	0
244	20250220	154400	173882912	1833	1833	1833	1833	0
245	20250220	154300	173882912	1833	1833	1833	1833	0
246	20250220	154200	173882912	1833	1833	1833	1833	0
247	20250220	154100	173882912	1833	1833	1833	1833	0
248	20250220	154000	173882912	1833	1833	1833	1833	0
249	20250220	153900	173882912	1833	1833	1833	1833	0
250	20250220	153800	173882912	1833	1833	1833	1833	0
251	20250220	153700	173882912	1833	1833	1833	1833	0
252	20250220	153600	173882912	1833	1833	1833	1833	0
253	20250220	153500	173882912	1833	1833	1833	1833	0
254	20250220	153400	173882912	1833	1833	1833	1833	0
255	20250220	153300	173882912	1833	1833	1833	1833	0
256	20250220	153200	173882912	1833	1833	1833	1833	0
257	20250220	153100	173882912	1833	1833	1833	1833	0
258	20250220	153000	173882912	1833	1833	1833	1833	648
259	20250220	152900	172695128	1825	1825	1825	1825	0
260	20250220	152800	172695128	1825	1825	1825	1825	0
261	20250220	152700	172695128	1825	1825	1825	1825	0
262	20250220	152600	172695128	1825	1825	1825	1825	0
263	20250220	152500	172695128	1825	1825	1825	1825	0
264	20250220	152400	172695128	1825	1825	1825	1825	0
265	20250220	152300	172695128	1825	1825	1825	1825	0
266	20250220	152200	172695128	1825	1825	1825	1825	0
267	20250220	152100	172695128	1825	1825	1825	1825	0
268	20250220	152000	172695128	1825	1825	1825	1825	0
269	20250220	151900	172695128	1825	1827	1827	1823	912
270	20250220	151800	171031999	1823	1825	1825	1823	87
271	20250220	151700	170873392	1828	1828	1828	1828	0
272	20250220	151600	170873392	1828	1828	1828	1828	0
273	20250220	151500	170873392	1828	1828	1828	1828	0
274	20250220	151400	170873392	1828	1828	1828	1828	1111
275	20250220	151300	168842484	1828	1828	1828	1828	0
276	20250220	151200	168842484	1828	1828	1828	1828	202
277	20250220	151100	168473228	1828	1830	1830	1823	1104
278	20250220	151000	166458390	1826	1829	1829	1826	1097
279	20250220	150900	164454168	1831	1831	1831	1831	0
280	20250220	150800	164454168	1831	1831	1831	1831	0
281	20250220	150700	164454168	1831	1831	1831	1831	0
282	20250220	150600	164454168	1831	1831	1831	1831	5
283	20250220	150500	164445013	1830	1833	1833	1830	9
284	20250220	150400	164428527	1827	1835	1835	1827	25
285	20250220	150300	164382668	1830	1830	1830	1830	33
286	20250220	150200	164322278	1829	1829	1829	1829	555
287	20250220	150100	163307183	1829	1829	1829	1829	0
288	20250220	150000	163307183	1829	1829	1829	1829	0
289	20250220	145900	163307183	1829	1829	1829	1829	0
290	20250220	145800	163307183	1829	1829	1829	1829	7
291	20250220	145700	163294380	1829	1829	1829	1829	0
292	20250220	145600	163294380	1829	1829	1829	1829	0
293	20250220	145500	163294380	1829	1829	1829	1829	0
294	20250220	145400	163294380	1829	1829	1829	1829	0
295	20250220	145300	163294380	1829	1829	1829	1829	0
296	20250220	145200	163294380	1829	1829	1829	1829	0
297	20250220	145100	163294380	1829	1829	1829	1829	0
298	20250220	145000	163294380	1829	1829	1829	1829	0
299	20250220	144900	163294380	1829	1829	1829	1829	0
300	20250220	144800	163294380	1829	1829	1829	1826	251
301	20250220	144700	162836028	1830	1830	1830	1830	0
302	20250220	144600	162836028	1830	1830	1830	1830	0
303	20250220	144500	162836028	1830	1830	1830	1830	0
304	20250220	144400	162836028	1830	1830	1830	1830	0
305	20250220	144300	162836028	1830	1830	1830	1830	0
306	20250220	144200	162836028	1830	1830	1830	1830	0
307	20250220	144100	162836028	1830	1830	1830	1830	0
308	20250220	144000	162836028	1830	1830	1830	1830	0
309	20250220	143900	162836028	1830	1830	1830	1830	0
310	20250220	143800	162836028	1830	1830	1830	1830	21
311	20250220	143700	162797598	1831	1831	1831	1831	1
312	20250220	143600	162795767	1830	1833	1833	1830	5
313	20250220	143500	162786609	1832	1834	1834	1832	13
314	20250220	143400	162762771	1833	1830	1833	1829	1167
315	20250220	143300	160627057	1830	1833	1833	1830	33
316	20250220	143200	160566574	1833	1826	1833	1826	23
317	20250220	143100	160524479	1825	1824	1825	1821	502
318	20250220	143000	159610322	1825	1825	1825	1825	1
319	20250220	142900	159608497	1825	1825	1825	1825	0
320	20250220	142800	159608497	1825	1825	1825	1825	0
321	20250220	142700	159608497	1825	1825	1825	1825	0
322	20250220	142600	159608497	1825	1825	1825	1825	0
323	20250220	142500	159608497	1825	1825	1825	1825	0
324	20250220	142400	159608497	1825	1825	1825	1825	0
325	20250220	142300	159608497	1825	1825	1825	1825	0
326	20250220	142200	159608497	1825	1825	1825	1825	0
327	20250220	142100	159608497	1825	1826	1826	1825	16
328	20250220	142000	159579293	1822	1825	1826	1822	1211
329	20250220	141900	157372629	1826	1826	1826	1826	0
330	20250220	141800	157372629	1826	1826	1826	1826	20
331	20250220	141700	157336109	1826	1826	1826	1826	0
332	20250220	141600	157336109	1826	1829	1829	1826	6
333	20250220	141500	157325141	1828	1830	1830	1826	327
334	20250220	141400	156727999	1831	1831	1831	1831	0
335	20250220	141300	156727999	1831	1831	1831	1831	0
336	20250220	141200	156727999	1831	1831	1831	1831	0
337	20250220	141100	156727999	1831	1830	1831	1829	214
338	20250220	141000	156336181	1825	1830	1831	1825	1206
339	20250220	140900	154132667	1831	1831	1831	1831	0
340	20250220	140800	154132667	1831	1831	1831	1831	0
341	20250220	140700	154132667	1831	1831	1831	1831	0
342	20250220	140600	154132667	1831	1831	1831	1831	0
343	20250220	140500	154132667	1831	1831	1831	1831	6
344	20250220	140400	154121681	1828	1832	1832	1828	1090
345	20250220	140300	152128173	1833	1833	1833	1833	0
346	20250220	140200	152128173	1833	1833	1833	1833	0
347	20250220	140100	152128173	1833	1833	1833	1833	0
348	20250220	140000	152128173	1833	1833	1833	1833	0
349	20250220	135900	152128173	1833	1833	1833	1833	2
350	20250220	135800	152124507	1833	1833	1833	1833	1
351	20250220	135700	152122674	1832	1832	1832	1832	4
352	20250220	135600	152115346	1829	1829	1829	1829	0
353	20250220	135500	152115346	1829	1828	1829	1828	119
354	20250220	135400	151897704	1828	1827	1828	1824	1348
355	20250220	135300	149437557	1829	1829	1829	1829	0
356	20250220	135200	149437557	1829	1829	1829	1829	1
357	20250220	135100	149435728	1828	1828	1828	1828	32
358	20250220	135000	149377232	1829	1829	1829	1829	1
359	20250220	134900	149375403	1829	1829	1829	1829	0
360	20250220	134800	149375403	1829	1829	1829	1829	0
361	20250220	134700	149375403	1829	1829	1829	1829	0
362	20250220	134600	149375403	1829	1829	1829	1829	0
363	20250220	134500	149375403	1829	1829	1829	1829	1
364	20250220	134400	149373574	1829	1829	1829	1829	0
365	20250220	134300	149373574	1829	1829	1829	1829	0
366	20250220	134200	149373574	1829	1829	1829	1829	0
367	20250220	134100	149373574	1829	1829	1829	1829	0
368	20250220	134000	149373574	1829	1829	1829	1829	0
369	20250220	133900	149373574	1829	1832	1832	1829	1098
370	20250220	133800	147365326	1833	1833	1833	1833	1
371	20250220	133700	147363493	1832	1832	1832	1832	0
372	20250220	133600	147363493	1832	1829	1832	1829	7
373	20250220	133500	147350684	1825	1825	1825	1825	0
374	20250220	133400	147350684	1825	1828	1828	1825	1100
375	20250220	133300	145343175	1829	1829	1829	1829	0
376	20250220	133200	145343175	1829	1829	1829	1829	0
377	20250220	133100	145343175	1829	1829	1829	1829	0
378	20250220	133000	145343175	1829	1829	1829	1829	1
379	20250220	132900	145341346	1829	1829	1829	1829	0
380	20250220	132800	145341346	1829	1829	1829	1829	0
381	20250220	132700	145341346	1829	1832	1832	1829	1103
382	20250220	132600	143323938	1832	1832	1832	1832	1
383	20250220	132500	143322106	1828	1828	1828	1828	0
384	20250220	132400	143322106	1828	1830	1830	1827	2141
385	20250220	132300	139408354	1829	1832	1832	1829	137
386	20250220	132200	139157478	1832	1832	1832	1832	0
387	20250220	132100	139157478	1832	1832	1832	1832	0
388	20250220	132000	139157478	1832	1832	1832	1832	1
389	20250220	131900	139155646	1833	1835	1835	1833	4
390	20250220	131800	139148311	1835	1837	1837	1834	1106
391	20250220	131700	137119852	1838	1838	1838	1838	0
392	20250220	131600	137119852	1838	1838	1838	1838	1
393	20250220	131500	137118014	1836	1836	1836	1836	0
394	20250220	131400	137118014	1836	1836	1836	1836	0
395	20250220	131300	137118014	1836	1838	1839	1836	40
396	20250220	131200	137044502	1837	1837	1837	1837	0
397	20250220	131100	137044502	1837	1837	1837	1837	0
398	20250220	131000	137044502	1837	1840	1840	1837	15
399	20250220	130900	137016921	1841	1841	1841	1841	1
400	20250220	130800	137015080	1839	1839	1839	1839	6
401	20250220	130700	137004046	1839	1841	1841	1839	21
402	20250220	130600	136965404	1841	1842	1842	1841	7
403	20250220	130500	136952512	1842	1843	1843	1842	46
404	20250220	130400	136867768	1843	1843	1843	1843	35
405	20250220	130300	136803263	1844	1844	1844	1844	1
406	20250220	130200	136801419	1843	1843	1843	1843	8
407	20250220	130100	136786675	1844	1844	1844	1844	0
408	20250220	130000	136786675	1844	1844	1844	1844	0
409	20250220	125900	136786675	1844	1843	1844	1843	186
410	20250220	125800	136443768	1843	1843	1844	1837	187
411	20250220	125700	136099160	1836	1836	1844	1836	564
412	20250220	125600	135060623	1837	1837	1838	1837	10
413	20250220	125500	135042251	1837	1839	1839	1837	36
414	20250220	125400	134976110	1839	1840	1840	1839	43
415	20250220	125300	134897019	1841	1841	1841	1841	0
416	20250220	125200	134897019	1841	1841	1841	1841	0
417	20250220	125100	134897019	1841	1841	1841	1841	0
418	20250220	125000	134897019	1841	1841	1841	1841	0
419	20250220	124900	134897019	1841	1840	1841	1840	33
420	20250220	124800	134836296	1840	1840	1840	1833	8
421	20250220	124700	134821590	1833	1837	1837	1833	157
422	20250220	124600	134533316	1837	1837	1837	1837	0
423	20250220	124500	134533316	1837	1837	1837	1837	0
424	20250220	124400	134533316	1837	1837	1837	1837	0
425	20250220	124300	134533316	1837	1837	1837	1837	3
426	20250220	124200	134527805	1837	1837	1837	1837	1146
427	20250220	124100	132422603	1833	1834	1834	1833	578
428	20250220	124000	131362967	1837	1840	1841	1837	622
429	20250220	123900	130220234	1840	1832	1840	1832	1522
430	20250220	123800	127431210	1845	1845	1845	1845	14
431	20250220	123700	127405380	1840	1848	1848	1840	1209
432	20250220	123600	125173872	1848	1852	1852	1848	67
433	20250220	123500	125049956	1856	1835	1856	1835	5433
434	20250220	123400	115046770	1838	1840	1842	1835	783
435	20250220	123300	113606410	1840	1838	1840	1838	316
436	20250220	123200	113024982	1835	1834	1837	1833	2236
437	20250220	123100	108924152	1838	1827	1840	1824	4794
438	20250220	123000	100133274	1828	1818	1828	1818	2282
439	20250220	122900	95974708	1818	1818	1818	1818	0
440	20250220	122800	95974708	1818	1818	1818	1818	0
441	20250220	122700	95974708	1818	1818	1818	1818	0
442	20250220	122600	95974708	1818	1818	1818	1818	1122
443	20250220	122500	93934912	1820	1809	1820	1809	4562
444	20250220	122400	85664158	1808	1801	1808	1801	3018
445	20250220	122300	80215871	1801	1801	1801	1797	1924
446	20250220	122200	76754747	1801	1801	1801	1801	1
447	20250220	122100	76752946	1797	1794	1801	1794	1615
448	20250220	122000	73854606	1795	1795	1795	1795	0
449	20250220	121900	73854606	1795	1794	1795	1794	7
450	20250220	121800	73842047	1793	1793	1793	1793	0
451	20250220	121700	73842047	1793	1795	1795	1793	85
452	20250220	121600	73689494	1795	1797	1797	1795	100
453	20250220	121500	73509910	1802	1802	1802	1802	0
454	20250220	121400	73509910	1802	1802	1802	1802	0
455	20250220	121300	73509910	1802	1802	1802	1802	0
456	20250220	121200	73509910	1802	1801	1802	1801	10
457	20250220	121100	73491894	1797	1798	1798	1797	172
458	20250220	121000	73182800	1795	1795	1795	1795	0
459	20250220	120900	73182800	1795	1794	1795	1794	36
460	20250220	120800	73118211	1790	1790	1790	1790	0
461	20250220	120700	73118211	1790	1791	1791	1790	97
462	20250220	120600	72944577	1790	1792	1792	1790	1481
463	20250220	120500	70293577	1792	1795	1795	1792	4
464	20250220	120400	70286400	1800	1800	1800	1800	0
465	20250220	120300	70286400	1800	1800	1800	1800	0
466	20250220	120200	70286400	1800	1800	1800	1800	0
467	20250220	120100	70286400	1800	1800	1800	1800	0
468	20250220	120000	70286400	1800	1800	1800	1800	0
469	20250220	115900	70286400	1800	1800	1801	1800	9
470	20250220	115800	70270198	1797	1797	1797	1797	0
471	20250220	115700	70270198	1797	1797	1797	1797	0
472	20250220	115600	70270198	1797	1797	1797	1797	0
473	20250220	115500	70270198	1797	1797	1797	1797	119
474	20250220	115400	70056355	1801	1801	1801	1801	1
475	20250220	115300	70054554	1800	1797	1801	1794	23
476	20250220	115200	70013199	1797	1801	1801	1797	1124
477	20250220	115100	67993346	1801	1801	1801	1801	45
478	20250220	115000	67912301	1801	1801	1801	1801	100
479	20250220	114900	67732201	1801	1801	1801	1801	0
480	20250220	114800	67732201	1801	1801	1801	1801	6
481	20250220	114700	67721395	1801	1801	1801	1801	0
482	20250220	114600	67721395	1801	1801	1801	1801	0
483	20250220	114500	67721395	1801	1801	1801	1801	0
484	20250220	114400	67721395	1801	1801	1801	1801	0
485	20250220	114300	67721395	1801	1801	1801	1801	0
486	20250220	114200	67721395	1801	1801	1801	1801	5
487	20250220	114100	67712390	1800	1800	1800	1800	0
488	20250220	114000	67712390	1800	1801	1801	1800	6
489	20250220	113900	67701588	1801	1799	1802	1798	1157
490	20250220	113800	65621232	1798	1798	1798	1798	0
491	20250220	113700	65621232	1798	1798	1798	1798	4
492	20250220	113600	65614040	1798	1798	1798	1790	1137
493	20250220	113500	63574252	1798	1797	1798	1797	9
494	20250220	113400	63558073	1795	1799	1799	1795	272
495	20250220	113300	63068753	1802	1802	1802	1802	0
496	20250220	113200	63068753	1802	1802	1802	1802	0
497	20250220	113100	63068753	1802	1802	1802	1802	0
498	20250220	113000	63068753	1802	1802	1802	1802	0
499	20250220	112900	63068753	1802	1802	1802	1802	0
500	20250220	112800	63068753	1802	1801	1802	1801	16
501	20250220	112700	63039936	1801	1801	1801	1801	0
502	20250220	112600	63039936	1801	1801	1801	1801	0
503	20250220	112500	63039936	1801	1801	1801	1801	0
504	20250220	112400	63039936	1801	1798	1801	1798	20
505	20250220	112300	63003953	1798	1798	1798	1798	3
506	20250220	112200	62998559	1798	1798	1798	1798	0
507	20250220	112100	62998559	1798	1797	1798	1797	16
508	20250220	112000	62969806	1797	1797	1797	1797	0
509	20250220	111900	62969806	1797	1797	1797	1797	0
510	20250220	111800	62969806	1797	1796	1797	1796	110
511	20250220	111700	62772243	1796	1796	1796	1796	10
512	20250220	111600	62754283	1796	1797	1797	1776	108
513	20250220	111500	62562308	1773	1791	1798	1773	700
514	20250220	111400	61315002	1791	1791	1791	1791	1
515	20250220	111300	61313211	1788	1788	1788	1788	2412
516	20250220	111200	57000555	1788	1792	1792	1788	1120
517	20250220	111100	54997991	1791	1787	1791	1787	3345
518	20250220	111000	49016070	1791	1786	1791	1786	2553
519	20250220	110900	44456362	1786	1786	1786	1786	1
520	20250220	110800	44454576	1791	1791	1791	1791	0
521	20250220	110700	44454576	1791	1791	1791	1791	0
522	20250220	110600	44454576	1791	1791	1791	1791	0
523	20250220	110500	44454576	1791	1791	1791	1791	0
524	20250220	110400	44454576	1791	1791	1791	1791	0
525	20250220	110300	44454576	1791	1791	1791	1791	0
526	20250220	110200	44454576	1791	1791	1791	1791	0
527	20250220	110100	44454576	1791	1791	1791	1791	0
528	20250220	110000	44454576	1791	1791	1791	1791	0
529	20250220	105900	44454576	1791	1791	1791	1791	0
530	20250220	105800	44454576	1791	1791	1791	1791	0
531	20250220	105700	44454576	1791	1791	1791	1791	0
532	20250220	105600	44454576	1791	1791	1791	1791	0
533	20250220	105500	44454576	1791	1791	1791	1791	0
534	20250220	105400	44454576	1791	1791	1791	1791	0
535	20250220	105300	44454576	1791	1786	1791	1786	1390
536	20250220	105200	41971768	1786	1786	1786	1786	0
537	20250220	105100	41971768	1786	1786	1786	1786	0
538	20250220	105000	41971768	1786	1786	1786	1786	2
539	20250220	104900	41968196	1785	1785	1785	1785	82
540	20250220	104800	41821826	1785	1785	1785	1785	0
541	20250220	104700	41821826	1785	1785	1785	1785	0
542	20250220	104600	41821826	1785	1785	1785	1785	0
543	20250220	104500	41821826	1785	1785	1785	1785	0
544	20250220	104400	41821826	1785	1785	1785	1785	0
545	20250220	104300	41821826	1785	1785	1785	1785	0
546	20250220	104200	41821826	1785	1785	1785	1785	0
547	20250220	104100	41821826	1785	1785	1785	1785	0
548	20250220	104000	41821826	1785	1785	1785	1785	0
549	20250220	103900	41821826	1785	1785	1785	1785	1
550	20250220	103800	41820041	1785	1785	1785	1785	0
551	20250220	103700	41820041	1785	1785	1785	1785	0
552	20250220	103600	41820041	1785	1785	1785	1785	2
553	20250220	103500	41816471	1785	1785	1785	1785	0
554	20250220	103400	41816471	1785	1785	1785	1785	0
555	20250220	103300	41816471	1785	1785	1785	1785	1
556	20250220	103200	41814686	1772	1772	1772	1772	25
557	20250220	103100	41770386	1787	1787	1787	1787	0
558	20250220	103000	41770386	1787	1787	1787	1787	0
559	20250220	102900	41770386	1787	1787	1787	1787	0
560	20250220	102800	41770386	1787	1787	1787	1787	0
561	20250220	102700	41770386	1787	1784	1787	1784	4000
562	20250220	102600	34622951	1784	1784	1784	1784	0
563	20250220	102500	34622951	1784	1784	1784	1784	0
564	20250220	102400	34622951	1784	1784	1784	1784	23
565	20250220	102300	34581919	1784	1784	1784	1784	0
566	20250220	102200	34581919	1784	1784	1784	1784	0
567	20250220	102100	34581919	1784	1784	1784	1784	0
568	20250220	102000	34581919	1784	1784	1784	1784	0
569	20250220	101900	34581919	1784	1784	1784	1784	0
570	20250220	101800	34581919	1784	1784	1784	1784	0
571	20250220	101700	34581919	1784	1784	1784	1784	1
572	20250220	101600	34580135	1784	1784	1784	1784	0
573	20250220	101500	34580135	1784	1784	1784	1784	1
574	20250220	101400	34578351	1785	1785	1785	1785	0
575	20250220	101300	34578351	1785	1785	1785	1785	0
576	20250220	101200	34578351	1785	1785	1785	1785	0
577	20250220	101100	34578351	1785	1785	1785	1785	0
578	20250220	101000	34578351	1785	1782	1785	1782	1154
579	20250220	100900	32521824	1782	1782	1782	1782	1
580	20250220	100800	32520042	1780	1780	1780	1780	0
581	20250220	100700	32520042	1780	1780	1780	1780	1405
582	20250220	100600	30019142	1780	1780	1780	1780	1
583	20250220	100500	30017362	1780	1780	1780	1780	2
584	20250220	100400	30013802	1780	1780	1780	1780	1
585	20250220	100300	30012022	1772	1772	1772	1772	58
586	20250220	100200	29909246	1770	1770	1770	1770	0
587	20250220	100100	29909246	1770	1773	1773	1770	2400
588	20250220	100000	25660043	1772	1780	1780	1772	31
589	20250220	095900	25605093	1773	1782	1782	1773	2
590	20250220	095800	25601538	1773	1775	1775	1773	370
591	20250220	095700	24944869	1785	1785	1785	1785	0
592	20250220	095600	24944869	1785	1785	1785	1785	0
593	20250220	095500	24944869	1785	1785	1785	1785	0
594	20250220	095400	24944869	1785	1785	1785	1785	0
595	20250220	095300	24944869	1785	1785	1785	1785	0
596	20250220	095200	24944869	1785	1785	1785	1785	0
597	20250220	095100	24944869	1785	1785	1785	1785	33
598	20250220	095000	24885964	1775	1775	1775	1775	38
599	20250220	094900	24818514	1785	1785	1785	1785	0
600	20250220	094800	24818514	1785	1785	1785	1785	0
601	20250220	094700	24818514	1785	1785	1785	1785	0
602	20250220	094600	24818514	1785	1785	1785	1785	0
603	20250220	094500	24818514	1785	1785	1785	1785	0
604	20250220	094400	24818514	1785	1785	1785	1785	0
605	20250220	094300	24818514	1785	1785	1785	1785	0
606	20250220	094200	24818514	1785	1785	1785	1785	1
607	20250220	094100	24816729	1785	1785	1785	1785	0
608	20250220	094000	24816729	1785	1785	1785	1785	1
609	20250220	093900	24814944	1781	1781	1781	1781	1123
610	20250220	093800	22814881	1786	1786	1786	1786	0
611	20250220	093700	22814881	1786	1786	1786	1786	0
612	20250220	093600	22814881	1786	1780	1786	1776	88
613	20250220	093500	22658471	1790	1790	1790	1790	0
614	20250220	093400	22658471	1790	1790	1790	1790	0
615	20250220	093300	22658471	1790	1790	1790	1790	0
616	20250220	093200	22658471	1790	1790	1790	1790	4
617	20250220	093100	22651311	1792	1792	1792	1792	0
618	20250220	093000	22651311	1792	1790	1792	1790	89
619	20250220	092900	22491928	1780	1781	1781	1780	41
620	20250220	092800	22418924	1785	1785	1785	1785	0
621	20250220	092700	22418924	1785	1790	1790	1785	557
622	20250220	092600	21424590	1790	1790	1790	1790	0
623	20250220	092500	21424590	1790	1790	1790	1790	100
624	20250220	092400	21245590	1800	1800	1800	1800	0
625	20250220	092300	21245590	1800	1802	1802	1797	2500
626	20250220	092200	16749742	1802	1802	1802	1800	94
627	20250220	092100	16580364	1803	1803	1803	1802	302
628	20250220	092000	16035911	1803	1803	1803	1803	66
629	20250220	091900	15916913	1803	1803	1803	1803	24
630	20250220	091800	15873641	1806	1806	1806	1806	300
631	20250220	091700	15331841	1808	1808	1808	1808	0
632	20250220	091600	15331841	1808	1808	1808	1808	0
633	20250220	091500	15331841	1808	1808	1808	1808	0
634	20250220	091400	15331841	1808	1808	1808	1808	0
635	20250220	091300	15331841	1808	1792	1808	1792	52
636	20250220	091200	15238305	1813	1799	1813	1798	27
637	20250220	091100	15189719	1799	1799	1799	1799	22
638	20250220	091000	15150141	1813	1800	1813	1799	659
639	20250220	090900	13957031	1815	1800	1815	1800	58
640	20250220	090800	13852616	1816	1816	1816	1816	0
641	20250220	090700	13852616	1816	1816	1817	1802	1174
642	20250220	090600	11723969	1800	1828	1828	1798	877
643	20250220	090500	10132450	1828	1829	1829	1828	51
644	20250220	090400	10039221	1829	1794	1830	1794	2342
645	20250220	090300	5806568	1794	1785	1794	1785	47
646	20250220	090200	5722564	1785	1784	1785	1784	228
647	20250220	090100	5315785	1784	1784	1784	1784	500
648	20250220	090000	4423785	1784	1765	1785	1765	2501