KissMeData/058450/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	194200	41930180	1901	1901	1901	1901	324
3	20250220	194100	41930180	1901	1901	1901	1901	0
4	20250220	194000	41930180	1901	1901	1901	1901	0
5	20250220	193900	41930180	1901	1901	1901	1901	0
6	20250220	193800	41930180	1901	1901	1901	1901	0
7	20250220	193700	41930180	1901	1901	1901	1901	0
8	20250220	193600	41930180	1901	1901	1901	1901	0
9	20250220	193500	41930180	1901	1901	1901	1901	0
10	20250220	193400	41930180	1901	1901	1901	1901	0
11	20250220	193300	41930180	1901	1901	1901	1901	0
12	20250220	193200	41930180	1901	1901	1901	1901	0
13	20250220	193100	41930180	1901	1901	1901	1901	0
14	20250220	193000	41930180	1901	1901	1901	1901	0
15	20250220	192900	41930180	1901	1901	1901	1901	0
16	20250220	192800	41930180	1901	1901	1901	1901	0
17	20250220	192700	41930180	1901	1901	1901	1901	0
18	20250220	192600	41930180	1901	1901	1901	1901	0
19	20250220	192500	41930180	1901	1901	1901	1901	0
20	20250220	192400	41930180	1901	1901	1901	1901	0
21	20250220	192300	41930180	1901	1901	1901	1901	0
22	20250220	192200	41930180	1901	1901	1901	1901	0
23	20250220	192100	41930180	1901	1901	1901	1901	0
24	20250220	192000	41930180	1901	1901	1901	1901	0
25	20250220	191900	41930180	1901	1901	1901	1901	0
26	20250220	191800	41930180	1901	1901	1901	1901	0
27	20250220	191700	41930180	1901	1901	1901	1901	0
28	20250220	191600	41930180	1901	1901	1901	1901	0
29	20250220	191500	41930180	1901	1901	1901	1901	0
30	20250220	191400	41930180	1901	1901	1901	1901	0
31	20250220	191300	41930180	1901	1901	1901	1901	0
32	20250220	191200	41930180	1901	1901	1901	1901	324
33	20250220	191100	41930180	1901	1901	1901	1901	0
34	20250220	191000	41930180	1901	1901	1901	1901	0
35	20250220	190900	41930180	1901	1901	1901	1901	0
36	20250220	190800	41930180	1901	1901	1901	1901	0
37	20250220	190700	41930180	1901	1901	1901	1901	0
38	20250220	190600	41930180	1901	1901	1901	1901	0
39	20250220	190500	41930180	1901	1901	1901	1901	0
40	20250220	190400	41930180	1901	1901	1901	1901	0
41	20250220	190300	41930180	1901	1901	1901	1901	0
42	20250220	190200	41930180	1901	1901	1901	1901	0
43	20250220	190100	41930180	1901	1901	1901	1901	0
44	20250220	190000	41930180	1901	1901	1901	1901	0
45	20250220	185900	41930180	1901	1901	1901	1901	0
46	20250220	185800	41930180	1901	1901	1901	1901	0
47	20250220	185700	41930180	1901	1901	1901	1901	0
48	20250220	185600	41930180	1901	1901	1901	1901	0
49	20250220	185500	41930180	1901	1901	1901	1901	0
50	20250220	185400	41930180	1901	1901	1901	1901	0
51	20250220	185300	41930180	1901	1901	1901	1901	0
52	20250220	185200	41930180	1901	1901	1901	1901	0
53	20250220	185100	41930180	1901	1901	1901	1901	0
54	20250220	185000	41930180	1901	1901	1901	1901	0
55	20250220	184900	41930180	1901	1901	1901	1901	0
56	20250220	184800	41930180	1901	1901	1901	1901	0
57	20250220	184700	41930180	1901	1901	1901	1901	0
58	20250220	184600	41930180	1901	1901	1901	1901	0
59	20250220	184500	41930180	1901	1901	1901	1901	0
60	20250220	184400	41930180	1901	1901	1901	1901	0
61	20250220	184300	41930180	1901	1901	1901	1901	0
62	20250220	184200	41930180	1901	1901	1901	1901	324
63	20250220	184100	41930180	1901	1901	1901	1901	0
64	20250220	184000	41930180	1901	1901	1901	1901	0
65	20250220	183900	41930180	1901	1901	1901	1901	0
66	20250220	183800	41930180	1901	1901	1901	1901	0
67	20250220	183700	41930180	1901	1901	1901	1901	0
68	20250220	183600	41930180	1901	1901	1901	1901	0
69	20250220	183500	41930180	1901	1901	1901	1901	0
70	20250220	183400	41930180	1901	1901	1901	1901	0
71	20250220	183300	41930180	1901	1901	1901	1901	0
72	20250220	183200	41930180	1901	1901	1901	1901	0
73	20250220	183100	41930180	1901	1901	1901	1901	0
74	20250220	183000	41930180	1901	1901	1901	1901	0
75	20250220	182900	41930180	1901	1901	1901	1901	0
76	20250220	182800	41930180	1901	1901	1901	1901	0
77	20250220	182700	41930180	1901	1901	1901	1901	0
78	20250220	182600	41930180	1901	1901	1901	1901	0
79	20250220	182500	41930180	1901	1901	1901	1901	0
80	20250220	182400	41930180	1901	1901	1901	1901	0
81	20250220	182300	41930180	1901	1901	1901	1901	0
82	20250220	182200	41930180	1901	1901	1901	1901	0
83	20250220	182100	41930180	1901	1901	1901	1901	0
84	20250220	182000	41930180	1901	1901	1901	1901	0
85	20250220	181900	41930180	1901	1901	1901	1901	0
86	20250220	181800	41930180	1901	1901	1901	1901	0
87	20250220	181700	41930180	1901	1901	1901	1901	0
88	20250220	181600	41930180	1901	1901	1901	1901	0
89	20250220	181500	41930180	1901	1901	1901	1901	0
90	20250220	181400	41930180	1901	1901	1901	1901	0
91	20250220	181300	41930180	1901	1901	1901	1901	0
92	20250220	181200	41930180	1901	1901	1901	1901	324
93	20250220	181100	41930180	1901	1901	1901	1901	0
94	20250220	181000	41930180	1901	1901	1901	1901	0
95	20250220	180900	41930180	1901	1901	1901	1901	0
96	20250220	180800	41930180	1901	1901	1901	1901	0
97	20250220	180700	41930180	1901	1901	1901	1901	0
98	20250220	180600	41930180	1901	1901	1901	1901	0
99	20250220	180500	41930180	1901	1901	1901	1901	0
100	20250220	180400	41930180	1901	1901	1901	1901	0
101	20250220	180300	41930180	1901	1901	1901	1901	0
102	20250220	180200	41930180	1901	1901	1901	1901	0
103	20250220	180100	41930180	1901	1901	1901	1901	0
104	20250220	180000	41930180	1901	1901	1901	1901	0
105	20250220	175900	41930180	1901	1901	1901	1901	0
106	20250220	175800	41930180	1901	1901	1901	1901	0
107	20250220	175700	41930180	1901	1901	1901	1901	0
108	20250220	175600	41930180	1901	1901	1901	1901	0
109	20250220	175500	41930180	1901	1901	1901	1901	0
110	20250220	175400	41930180	1901	1901	1901	1901	0
111	20250220	175300	41930180	1901	1901	1901	1901	0
112	20250220	175200	41930180	1901	1901	1901	1901	0
113	20250220	175100	41930180	1901	1901	1901	1901	0
114	20250220	175000	41930180	1901	1901	1901	1901	0
115	20250220	174900	41930180	1901	1901	1901	1901	0
116	20250220	174800	41930180	1901	1901	1901	1901	0
117	20250220	174700	41930180	1901	1901	1901	1901	0
118	20250220	174600	41930180	1901	1901	1901	1901	0
119	20250220	174500	41930180	1901	1901	1901	1901	0
120	20250220	174400	41930180	1901	1901	1901	1901	0
121	20250220	174300	41930180	1901	1901	1901	1901	0
122	20250220	174200	41930180	1901	1901	1901	1901	324
123	20250220	174100	41930180	1901	1901	1901	1901	0
124	20250220	174000	41930180	1901	1901	1901	1901	0
125	20250220	173900	41930180	1901	1901	1901	1901	0
126	20250220	173800	41930180	1901	1901	1901	1901	0
127	20250220	173700	41930180	1901	1901	1901	1901	0
128	20250220	173600	41930180	1901	1901	1901	1901	0
129	20250220	173500	41930180	1901	1901	1901	1901	0
130	20250220	173400	41930180	1901	1901	1901	1901	0
131	20250220	173300	41930180	1901	1901	1901	1901	0
132	20250220	173200	41930180	1901	1901	1901	1901	0
133	20250220	173100	41930180	1901	1901	1901	1901	0
134	20250220	173000	41930180	1901	1901	1901	1901	0
135	20250220	172900	41930180	1901	1901	1901	1901	0
136	20250220	172800	41930180	1901	1901	1901	1901	0
137	20250220	172700	41930180	1901	1901	1901	1901	0
138	20250220	172600	41930180	1901	1901	1901	1901	0
139	20250220	172500	41930180	1901	1901	1901	1901	0
140	20250220	172400	41930180	1901	1901	1901	1901	0
141	20250220	172300	41930180	1901	1901	1901	1901	0
142	20250220	172200	41930180	1901	1901	1901	1901	0
143	20250220	172100	41930180	1901	1901	1901	1901	0
144	20250220	172000	41930180	1901	1901	1901	1901	0
145	20250220	171900	41930180	1901	1901	1901	1901	0
146	20250220	171800	41930180	1901	1901	1901	1901	0
147	20250220	171700	41930180	1901	1901	1901	1901	0
148	20250220	171600	41930180	1901	1901	1901	1901	0
149	20250220	171500	41930180	1901	1901	1901	1901	0
150	20250220	171400	41930180	1901	1901	1901	1901	0
151	20250220	171300	41930180	1901	1901	1901	1901	0
152	20250220	171200	41930180	1901	1901	1901	1901	324
153	20250220	171100	41930180	1901	1901	1901	1901	0
154	20250220	171000	41930180	1901	1901	1901	1901	0
155	20250220	170900	41930180	1901	1901	1901	1901	0
156	20250220	170800	41930180	1901	1901	1901	1901	0
157	20250220	170700	41930180	1901	1901	1901	1901	0
158	20250220	170600	41930180	1901	1901	1901	1901	0
159	20250220	170500	41930180	1901	1901	1901	1901	0
160	20250220	170400	41930180	1901	1901	1901	1901	0
161	20250220	170300	41930180	1901	1901	1901	1901	0
162	20250220	170200	41930180	1901	1901	1901	1901	0
163	20250220	170100	41930180	1901	1901	1901	1901	0
164	20250220	170000	41930180	1901	1901	1901	1901	0
165	20250220	165900	41930180	1901	1901	1901	1901	0
166	20250220	165800	41930180	1901	1901	1901	1901	0
167	20250220	165700	41930180	1901	1901	1901	1901	0
168	20250220	165600	41930180	1901	1901	1901	1901	0
169	20250220	165500	41930180	1901	1901	1901	1901	0
170	20250220	165400	41930180	1901	1901	1901	1901	0
171	20250220	165300	41930180	1901	1901	1901	1901	0
172	20250220	165200	41930180	1901	1901	1901	1901	0
173	20250220	165100	41930180	1901	1901	1901	1901	0
174	20250220	165000	41930180	1901	1901	1901	1901	0
175	20250220	164900	41930180	1901	1901	1901	1901	0
176	20250220	164800	41930180	1901	1901	1901	1901	0
177	20250220	164700	41930180	1901	1901	1901	1901	0
178	20250220	164600	41930180	1901	1901	1901	1901	0
179	20250220	164500	41930180	1901	1901	1901	1901	0
180	20250220	164400	41930180	1901	1901	1901	1901	0
181	20250220	164300	41930180	1901	1901	1901	1901	0
182	20250220	164200	41930180	1901	1901	1901	1901	324
183	20250220	164100	41930180	1901	1901	1901	1901	0
184	20250220	164000	41930180	1901	1901	1901	1901	0
185	20250220	163900	41930180	1901	1901	1901	1901	0
186	20250220	163800	41930180	1901	1901	1901	1901	0
187	20250220	163700	41930180	1901	1901	1901	1901	0
188	20250220	163600	41930180	1901	1901	1901	1901	0
189	20250220	163500	41930180	1901	1901	1901	1901	0
190	20250220	163400	41930180	1901	1901	1901	1901	0
191	20250220	163300	41930180	1901	1901	1901	1901	0
192	20250220	163200	41930180	1901	1901	1901	1901	0
193	20250220	163100	41930180	1901	1901	1901	1901	0
194	20250220	163000	41930180	1901	1901	1901	1901	0
195	20250220	162900	41930180	1901	1901	1901	1901	0
196	20250220	162800	41930180	1901	1901	1901	1901	0
197	20250220	162700	41930180	1901	1901	1901	1901	0
198	20250220	162600	41930180	1901	1901	1901	1901	0
199	20250220	162500	41930180	1901	1901	1901	1901	0
200	20250220	162400	41930180	1901	1901	1901	1901	0
201	20250220	162300	41930180	1901	1901	1901	1901	0
202	20250220	162200	41930180	1901	1901	1901	1901	0
203	20250220	162100	41930180	1901	1901	1901	1901	0
204	20250220	162000	41930180	1901	1901	1901	1901	0
205	20250220	161900	41930180	1901	1901	1901	1901	0
206	20250220	161800	41930180	1901	1901	1901	1901	0
207	20250220	161700	41930180	1901	1901	1901	1901	0
208	20250220	161600	41930180	1901	1901	1901	1901	0
209	20250220	161500	41930180	1901	1901	1901	1901	0
210	20250220	161400	41930180	1901	1901	1901	1901	0
211	20250220	161300	41930180	1901	1901	1901	1901	0
212	20250220	161200	41930180	1901	1901	1901	1901	324
213	20250220	161100	41930180	1901	1901	1901	1901	0
214	20250220	161000	41930180	1901	1901	1901	1901	0
215	20250220	160900	41930180	1901	1901	1901	1901	0
216	20250220	160800	41930180	1901	1901	1901	1901	0
217	20250220	160700	41930180	1901	1901	1901	1901	0
218	20250220	160600	41930180	1901	1901	1901	1901	0
219	20250220	160500	41930180	1901	1901	1901	1901	0
220	20250220	160400	41930180	1901	1901	1901	1901	0
221	20250220	160300	41930180	1901	1901	1901	1901	0
222	20250220	160200	41930180	1901	1901	1901	1901	0
223	20250220	160100	41930180	1901	1901	1901	1901	0
224	20250220	160000	41930180	1901	1901	1901	1901	0
225	20250220	155900	41930180	1901	1901	1901	1901	0
226	20250220	155800	41930180	1901	1901	1901	1901	0
227	20250220	155700	41930180	1901	1901	1901	1901	0
228	20250220	155600	41930180	1901	1901	1901	1901	0
229	20250220	155500	41930180	1901	1901	1901	1901	0
230	20250220	155400	41930180	1901	1901	1901	1901	0
231	20250220	155300	41930180	1901	1901	1901	1901	0
232	20250220	155200	41930180	1901	1901	1901	1901	0
233	20250220	155100	41930180	1901	1901	1901	1901	0
234	20250220	155000	41930180	1901	1901	1901	1901	0
235	20250220	154900	41930180	1901	1901	1901	1901	0
236	20250220	154800	41930180	1901	1901	1901	1901	0
237	20250220	154700	41930180	1901	1901	1901	1901	0
238	20250220	154600	41930180	1901	1901	1901	1901	0
239	20250220	154500	41930180	1901	1901	1901	1901	0
240	20250220	154400	41930180	1901	1901	1901	1901	0
241	20250220	154300	41930180	1901	1901	1901	1901	0
242	20250220	154200	41930180	1901	1901	1901	1901	324
243	20250220	154100	41930180	1901	1901	1901	1901	0
244	20250220	154000	41930180	1901	1901	1901	1901	0
245	20250220	153900	41930180	1901	1901	1901	1901	0
246	20250220	153800	41930180	1901	1901	1901	1901	0
247	20250220	153700	41930180	1901	1901	1901	1901	0
248	20250220	153600	41930180	1901	1901	1901	1901	0
249	20250220	153500	41930180	1901	1901	1901	1901	0
250	20250220	153400	41930180	1901	1901	1901	1901	0
251	20250220	153300	41930180	1901	1901	1901	1901	0
252	20250220	153200	41930180	1901	1901	1901	1901	0
253	20250220	153100	41930180	1901	1901	1901	1901	0
254	20250220	153000	41930180	1901	1901	1901	1901	324
255	20250220	152900	41314256	1906	1906	1906	1906	0
256	20250220	152800	41314256	1906	1906	1906	1906	0
257	20250220	152700	41314256	1906	1906	1906	1906	0
258	20250220	152600	41314256	1906	1906	1906	1906	0
259	20250220	152500	41314256	1906	1906	1906	1906	0
260	20250220	152400	41314256	1906	1906	1906	1906	0
261	20250220	152300	41314256	1906	1906	1906	1906	0
262	20250220	152200	41314256	1906	1906	1906	1906	0
263	20250220	152100	41314256	1906	1906	1906	1906	0
264	20250220	152000	41314256	1906	1906	1906	1906	0
265	20250220	151900	41314256	1906	1906	1906	1906	20
266	20250220	151800	41276136	1906	1906	1906	1906	262
267	20250220	151700	40776764	1906	1906	1906	1906	0
268	20250220	151600	40776764	1906	1906	1906	1906	0
269	20250220	151500	40776764	1906	1906	1906	1906	0
270	20250220	151400	40776764	1906	1906	1906	1906	0
271	20250220	151300	40776764	1906	1906	1906	1906	0
272	20250220	151200	40776764	1906	1906	1906	1906	0
273	20250220	151100	40776764	1906	1906	1906	1906	147
274	20250220	151000	40496582	1906	1905	1906	1905	141
275	20250220	150900	40227842	1907	1907	1907	1907	0
276	20250220	150800	40227842	1907	1907	1907	1907	0
277	20250220	150700	40227842	1907	1907	1907	1907	0
278	20250220	150600	40227842	1907	1907	1907	1907	0
279	20250220	150500	40227842	1907	1907	1907	1907	0
280	20250220	150400	40227842	1907	1907	1907	1907	0
281	20250220	150300	40227842	1907	1906	1907	1906	250
282	20250220	150200	39751292	1900	1900	1900	1900	5
283	20250220	150100	39741792	1907	1907	1907	1907	0
284	20250220	150000	39741792	1907	1907	1907	1907	0
285	20250220	145900	39741792	1907	1907	1907	1907	0
286	20250220	145800	39741792	1907	1907	1907	1907	5
287	20250220	145700	39732257	1900	1900	1900	1900	81
288	20250220	145600	39578357	1900	1907	1907	1900	618
289	20250220	145500	38404052	1900	1893	1907	1893	4643
290	20250220	145400	29586840	1893	1893	1893	1893	0
291	20250220	145300	29586840	1893	1893	1893	1893	0
292	20250220	145200	29586840	1893	1893	1893	1893	151
293	20250220	145100	29300997	1893	1893	1893	1893	0
294	20250220	145000	29300997	1893	1818	1893	1818	11
295	20250220	144900	29280254	1893	1893	1893	1893	0
296	20250220	144800	29280254	1893	1890	1893	1890	1200
297	20250220	144700	27010773	1892	1892	1892	1892	0
298	20250220	144600	27010773	1892	1892	1892	1892	17
299	20250220	144500	26978609	1893	1880	1893	1875	475
300	20250220	144400	26085539	1882	1880	1882	1880	2927
301	20250220	144300	20580057	1875	1875	1875	1875	0
302	20250220	144200	20580057	1875	1875	1875	1875	9
303	20250220	144100	20563182	1875	1869	1876	1869	3045
304	20250220	144000	14861623	1870	1870	1870	1870	0
305	20250220	143900	14861623	1870	1870	1870	1870	0
306	20250220	143800	14861623	1870	1870	1870	1870	0
307	20250220	143700	14861623	1870	1870	1870	1870	99
308	20250220	143600	14676493	1870	1870	1870	1870	0
309	20250220	143500	14676493	1870	1870	1870	1870	0
310	20250220	143400	14676493	1870	1869	1870	1869	5
311	20250220	143300	14667145	1865	1865	1865	1865	0
312	20250220	143200	14667145	1865	1865	1865	1865	0
313	20250220	143100	14667145	1865	1802	1865	1802	20
314	20250220	143000	14630475	1870	1870	1870	1870	0
315	20250220	142900	14630475	1870	1870	1870	1870	0
316	20250220	142800	14630475	1870	1870	1870	1870	0
317	20250220	142700	14630475	1870	1870	1870	1870	0
318	20250220	142600	14630475	1870	1870	1870	1870	0
319	20250220	142500	14630475	1870	1870	1870	1870	0
320	20250220	142400	14630475	1870	1870	1870	1870	0
321	20250220	142300	14630475	1870	1870	1870	1870	0
322	20250220	142200	14630475	1870	1870	1870	1870	0
323	20250220	142100	14630475	1870	1870	1870	1870	0
324	20250220	142000	14630475	1870	1870	1870	1870	0
325	20250220	141900	14630475	1870	1870	1870	1870	7
326	20250220	141800	14617385	1875	1875	1875	1875	0
327	20250220	141700	14617385	1875	1875	1875	1875	0
328	20250220	141600	14617385	1875	1875	1875	1875	0
329	20250220	141500	14617385	1875	1875	1875	1875	0
330	20250220	141400	14617385	1875	1875	1875	1875	0
331	20250220	141300	14617385	1875	1829	1875	1829	2010
332	20250220	141200	10907050	1829	1800	1829	1797	1960
333	20250220	141100	7378580	1800	1800	1800	1800	0
334	20250220	141000	7378580	1800	1800	1800	1800	0
335	20250220	140900	7378580	1800	1800	1800	1800	0
336	20250220	140800	7378580	1800	1800	1800	1800	0
337	20250220	140700	7378580	1800	1800	1800	1800	0
338	20250220	140600	7378580	1800	1800	1800	1800	0
339	20250220	140500	7378580	1800	1800	1800	1800	0
340	20250220	140400	7378580	1800	1800	1800	1800	5
341	20250220	140300	7369580	1801	1801	1801	1801	0
342	20250220	140200	7369580	1801	1801	1801	1801	0
343	20250220	140100	7369580	1801	1801	1801	1801	0
344	20250220	140000	7369580	1801	1801	1801	1801	0
345	20250220	135900	7369580	1801	1801	1801	1801	0
346	20250220	135800	7369580	1801	1801	1801	1801	0
347	20250220	135700	7369580	1801	1801	1801	1801	0
348	20250220	135600	7369580	1801	1801	1801	1801	0
349	20250220	135500	7369580	1801	1801	1801	1801	0
350	20250220	135400	7369580	1801	1801	1801	1801	0
351	20250220	135300	7369580	1801	1801	1801	1801	0
352	20250220	135200	7369580	1801	1801	1801	1801	0
353	20250220	135100	7369580	1801	1801	1801	1801	0
354	20250220	135000	7369580	1801	1801	1801	1801	144
355	20250220	134900	7110236	1829	1829	1829	1829	0
356	20250220	134800	7110236	1829	1829	1829	1829	0
357	20250220	134700	7110236	1829	1825	1829	1825	100
358	20250220	134600	6927372	1829	1829	1829	1829	0
359	20250220	134500	6927372	1829	1829	1829	1829	0
360	20250220	134400	6927372	1829	1829	1829	1829	0
361	20250220	134300	6927372	1829	1829	1829	1829	0
362	20250220	134200	6927372	1829	1829	1829	1829	0
363	20250220	134100	6927372	1829	1829	1829	1829	0
364	20250220	134000	6927372	1829	1829	1829	1829	0
365	20250220	133900	6927372	1829	1829	1829	1829	0
366	20250220	133800	6927372	1829	1829	1829	1829	0
367	20250220	133700	6927372	1829	1829	1829	1829	0
368	20250220	133600	6927372	1829	1829	1829	1829	0
369	20250220	133500	6927372	1829	1829	1829	1829	0
370	20250220	133400	6927372	1829	1829	1829	1829	0
371	20250220	133300	6927372	1829	1829	1829	1829	0
372	20250220	133200	6927372	1829	1829	1829	1829	0
373	20250220	133100	6927372	1829	1829	1829	1829	0
374	20250220	133000	6927372	1829	1829	1829	1829	0
375	20250220	132900	6927372	1829	1829	1829	1829	0
376	20250220	132800	6927372	1829	1829	1829	1829	0
377	20250220	132700	6927372	1829	1829	1829	1829	0
378	20250220	132600	6927372	1829	1829	1829	1829	0
379	20250220	132500	6927372	1829	1829	1829	1829	0
380	20250220	132400	6927372	1829	1829	1829	1829	0
381	20250220	132300	6927372	1829	1829	1829	1829	0
382	20250220	132200	6927372	1829	1829	1829	1829	0
383	20250220	132100	6927372	1829	1829	1829	1829	0
384	20250220	132000	6927372	1829	1829	1829	1829	0
385	20250220	131900	6927372	1829	1829	1829	1829	0
386	20250220	131800	6927372	1829	1829	1829	1829	0
387	20250220	131700	6927372	1829	1829	1829	1829	0
388	20250220	131600	6927372	1829	1829	1829	1829	0
389	20250220	131500	6927372	1829	1829	1829	1829	0
390	20250220	131400	6927372	1829	1829	1829	1829	0
391	20250220	131300	6927372	1829	1829	1829	1829	0
392	20250220	131200	6927372	1829	1829	1829	1829	0
393	20250220	131100	6927372	1829	1829	1829	1829	0
394	20250220	131000	6927372	1829	1829	1829	1829	0
395	20250220	130900	6927372	1829	1829	1829	1829	0
396	20250220	130800	6927372	1829	1829	1829	1829	0
397	20250220	130700	6927372	1829	1829	1829	1829	0
398	20250220	130600	6927372	1829	1829	1829	1829	0
399	20250220	130500	6927372	1829	1829	1829	1829	0
400	20250220	130400	6927372	1829	1829	1829	1829	0
401	20250220	130300	6927372	1829	1829	1829	1829	0
402	20250220	130200	6927372	1829	1829	1829	1829	0
403	20250220	130100	6927372	1829	1829	1829	1829	0
404	20250220	130000	6927372	1829	1829	1829	1829	0
405	20250220	125900	6927372	1829	1829	1829	1829	0
406	20250220	125800	6927372	1829	1829	1829	1829	0
407	20250220	125700	6927372	1829	1829	1829	1829	0
408	20250220	125600	6927372	1829	1829	1829	1829	0
409	20250220	125500	6927372	1829	1829	1829	1829	0
410	20250220	125400	6927372	1829	1829	1829	1829	0
411	20250220	125300	6927372	1829	1829	1829	1829	0
412	20250220	125200	6927372	1829	1829	1829	1829	0
413	20250220	125100	6927372	1829	1829	1829	1829	0
414	20250220	125000	6927372	1829	1829	1829	1829	0
415	20250220	124900	6927372	1829	1829	1829	1829	0
416	20250220	124800	6927372	1829	1829	1829	1829	0
417	20250220	124700	6927372	1829	1829	1829	1829	0
418	20250220	124600	6927372	1829	1829	1829	1829	0
419	20250220	124500	6927372	1829	1829	1829	1829	0
420	20250220	124400	6927372	1829	1829	1829	1829	0
421	20250220	124300	6927372	1829	1829	1829	1829	0
422	20250220	124200	6927372	1829	1829	1829	1829	0
423	20250220	124100	6927372	1829	1829	1829	1829	0
424	20250220	124000	6927372	1829	1829	1829	1829	0
425	20250220	123900	6927372	1829	1829	1829	1829	0
426	20250220	123800	6927372	1829	1829	1829	1829	0
427	20250220	123700	6927372	1829	1829	1829	1829	0
428	20250220	123600	6927372	1829	1829	1829	1829	0
429	20250220	123500	6927372	1829	1829	1829	1829	0
430	20250220	123400	6927372	1829	1829	1829	1829	0
431	20250220	123300	6927372	1829	1829	1829	1829	0
432	20250220	123200	6927372	1829	1829	1829	1829	0
433	20250220	123100	6927372	1829	1829	1829	1829	0
434	20250220	123000	6927372	1829	1829	1829	1829	0
435	20250220	122900	6927372	1829	1829	1829	1829	0
436	20250220	122800	6927372	1829	1829	1829	1829	0
437	20250220	122700	6927372	1829	1829	1829	1829	0
438	20250220	122600	6927372	1829	1829	1829	1829	0
439	20250220	122500	6927372	1829	1829	1829	1829	0
440	20250220	122400	6927372	1829	1829	1829	1829	0
441	20250220	122300	6927372	1829	1829	1829	1829	0
442	20250220	122200	6927372	1829	1829	1829	1829	0
443	20250220	122100	6927372	1829	1829	1829	1829	0
444	20250220	122000	6927372	1829	1829	1829	1829	0
445	20250220	121900	6927372	1829	1829	1829	1829	0
446	20250220	121800	6927372	1829	1829	1829	1829	0
447	20250220	121700	6927372	1829	1829	1829	1829	0
448	20250220	121600	6927372	1829	1829	1829	1829	0
449	20250220	121500	6927372	1829	1829	1829	1829	0
450	20250220	121400	6927372	1829	1829	1829	1829	0
451	20250220	121300	6927372	1829	1829	1829	1829	0
452	20250220	121200	6927372	1829	1829	1829	1829	0
453	20250220	121100	6927372	1829	1829	1829	1829	0
454	20250220	121000	6927372	1829	1829	1829	1829	0
455	20250220	120900	6927372	1829	1829	1829	1829	0
456	20250220	120800	6927372	1829	1829	1829	1829	0
457	20250220	120700	6927372	1829	1829	1829	1829	0
458	20250220	120600	6927372	1829	1829	1829	1829	0
459	20250220	120500	6927372	1829	1829	1829	1829	0
460	20250220	120400	6927372	1829	1829	1829	1829	0
461	20250220	120300	6927372	1829	1829	1829	1829	0
462	20250220	120200	6927372	1829	1829	1829	1829	0
463	20250220	120100	6927372	1829	1829	1829	1829	0
464	20250220	120000	6927372	1829	1829	1829	1829	0
465	20250220	115900	6927372	1829	1829	1829	1829	0
466	20250220	115800	6927372	1829	1829	1829	1829	0
467	20250220	115700	6927372	1829	1829	1829	1829	0
468	20250220	115600	6927372	1829	1829	1829	1829	0
469	20250220	115500	6927372	1829	1829	1829	1829	0
470	20250220	115400	6927372	1829	1829	1829	1829	0
471	20250220	115300	6927372	1829	1829	1829	1829	0
472	20250220	115200	6927372	1829	1829	1829	1829	0
473	20250220	115100	6927372	1829	1829	1829	1829	0
474	20250220	115000	6927372	1829	1829	1829	1829	0
475	20250220	114900	6927372	1829	1829	1829	1829	0
476	20250220	114800	6927372	1829	1829	1829	1829	0
477	20250220	114700	6927372	1829	1829	1829	1829	0
478	20250220	114600	6927372	1829	1828	1829	1828	5
479	20250220	114500	6918228	1798	1798	1798	1798	1
480	20250220	114400	6916430	1829	1829	1829	1829	0
481	20250220	114300	6916430	1829	1829	1829	1829	0
482	20250220	114200	6916430	1829	1829	1829	1829	0
483	20250220	114100	6916430	1829	1829	1829	1829	0
484	20250220	114000	6916430	1829	1829	1829	1829	0
485	20250220	113900	6916430	1829	1829	1829	1829	0
486	20250220	113800	6916430	1829	1829	1829	1829	0
487	20250220	113700	6916430	1829	1829	1829	1829	0
488	20250220	113600	6916430	1829	1829	1829	1829	0
489	20250220	113500	6916430	1829	1829	1829	1829	0
490	20250220	113400	6916430	1829	1829	1829	1829	0
491	20250220	113300	6916430	1829	1829	1829	1829	0
492	20250220	113200	6916430	1829	1829	1829	1829	0
493	20250220	113100	6916430	1829	1829	1829	1829	0
494	20250220	113000	6916430	1829	1829	1829	1829	0
495	20250220	112900	6916430	1829	1829	1829	1829	0
496	20250220	112800	6916430	1829	1829	1829	1829	0
497	20250220	112700	6916430	1829	1829	1829	1829	0
498	20250220	112600	6916430	1829	1829	1829	1829	0
499	20250220	112500	6916430	1829	1829	1829	1829	0
500	20250220	112400	6916430	1829	1829	1829	1829	0
501	20250220	112300	6916430	1829	1829	1829	1829	0
502	20250220	112200	6916430	1829	1829	1829	1829	0
503	20250220	112100	6916430	1829	1829	1829	1829	0
504	20250220	112000	6916430	1829	1829	1829	1829	50
505	20250220	111900	6824980	1829	1829	1829	1829	0
506	20250220	111800	6824980	1829	1829	1829	1829	0
507	20250220	111700	6824980	1829	1829	1829	1829	0
508	20250220	111600	6824980	1829	1829	1829	1829	0
509	20250220	111500	6824980	1829	1829	1829	1829	0
510	20250220	111400	6824980	1829	1829	1829	1829	0
511	20250220	111300	6824980	1829	1829	1829	1829	0
512	20250220	111200	6824980	1829	1829	1829	1829	0
513	20250220	111100	6824980	1829	1829	1829	1829	0
514	20250220	111000	6824980	1829	1829	1829	1829	0
515	20250220	110900	6824980	1829	1829	1829	1829	0
516	20250220	110800	6824980	1829	1829	1829	1829	0
517	20250220	110700	6824980	1829	1829	1829	1829	0
518	20250220	110600	6824980	1829	1829	1829	1829	0
519	20250220	110500	6824980	1829	1829	1829	1829	0
520	20250220	110400	6824980	1829	1829	1829	1829	0
521	20250220	110300	6824980	1829	1829	1829	1829	0
522	20250220	110200	6824980	1829	1829	1829	1829	0
523	20250220	110100	6824980	1829	1829	1829	1829	0
524	20250220	110000	6824980	1829	1829	1829	1829	0
525	20250220	105900	6824980	1829	1829	1829	1829	0
526	20250220	105800	6824980	1829	1829	1829	1829	0
527	20250220	105700	6824980	1829	1829	1829	1829	0
528	20250220	105600	6824980	1829	1829	1829	1829	0
529	20250220	105500	6824980	1829	1829	1829	1829	0
530	20250220	105400	6824980	1829	1829	1829	1829	0
531	20250220	105300	6824980	1829	1829	1829	1829	0
532	20250220	105200	6824980	1829	1829	1829	1829	0
533	20250220	105100	6824980	1829	1829	1829	1829	0
534	20250220	105000	6824980	1829	1829	1829	1829	0
535	20250220	104900	6824980	1829	1829	1829	1829	0
536	20250220	104800	6824980	1829	1829	1829	1829	0
537	20250220	104700	6824980	1829	1829	1829	1829	0
538	20250220	104600	6824980	1829	1829	1829	1829	0
539	20250220	104500	6824980	1829	1829	1829	1829	0
540	20250220	104400	6824980	1829	1829	1829	1829	0
541	20250220	104300	6824980	1829	1829	1829	1829	0
542	20250220	104200	6824980	1829	1829	1829	1829	0
543	20250220	104100	6824980	1829	1829	1829	1829	0
544	20250220	104000	6824980	1829	1829	1829	1829	0
545	20250220	103900	6824980	1829	1829	1829	1829	189
546	20250220	103800	6479299	1829	1829	1829	1829	0
547	20250220	103700	6479299	1829	1829	1829	1829	0
548	20250220	103600	6479299	1829	1829	1829	1829	0
549	20250220	103500	6479299	1829	1829	1829	1829	0
550	20250220	103400	6479299	1829	1798	1829	1798	100
551	20250220	103300	6298137	1798	1798	1798	1798	0
552	20250220	103200	6298137	1798	1798	1798	1798	0
553	20250220	103100	6298137	1798	1798	1798	1798	0
554	20250220	103000	6298137	1798	1798	1798	1798	0
555	20250220	102900	6298137	1798	1798	1798	1798	0
556	20250220	102800	6298137	1798	1798	1798	1798	0
557	20250220	102700	6298137	1798	1798	1798	1798	0
558	20250220	102600	6298137	1798	1798	1798	1798	100
559	20250220	102500	6118337	1798	1798	1798	1798	0
560	20250220	102400	6118337	1798	1798	1798	1798	0
561	20250220	102300	6118337	1798	1798	1798	1798	0
562	20250220	102200	6118337	1798	1798	1798	1798	0
563	20250220	102100	6118337	1798	1798	1798	1798	0
564	20250220	102000	6118337	1798	1798	1798	1798	0
565	20250220	101900	6118337	1798	1798	1798	1798	0
566	20250220	101800	6118337	1798	1798	1798	1798	0
567	20250220	101700	6118337	1798	1798	1798	1798	0
568	20250220	101600	6118337	1798	1798	1798	1798	0
569	20250220	101500	6118337	1798	1798	1798	1798	0
570	20250220	101400	6118337	1798	1798	1798	1798	0
571	20250220	101300	6118337	1798	1798	1798	1798	0
572	20250220	101200	6118337	1798	1798	1798	1798	360
573	20250220	101100	5471057	1792	1792	1792	1792	0
574	20250220	101000	5471057	1792	1792	1792	1792	0
575	20250220	100900	5471057	1792	1792	1792	1792	0
576	20250220	100800	5471057	1792	1792	1792	1792	0
577	20250220	100700	5471057	1792	1792	1792	1792	0
578	20250220	100600	5471057	1792	1792	1792	1792	0
579	20250220	100500	5471057	1792	1792	1792	1792	0
580	20250220	100400	5471057	1792	1798	1798	1792	181
581	20250220	100300	5145739	1810	1810	1810	1810	900
582	20250220	100200	3516739	1810	1810	1810	1810	100
583	20250220	100100	3335739	1810	1810	1810	1810	0
584	20250220	100000	3335739	1810	1810	1810	1810	0
585	20250220	095900	3335739	1810	1810	1810	1810	0
586	20250220	095800	3335739	1810	1810	1810	1810	0
587	20250220	095700	3335739	1810	1810	1810	1810	0
588	20250220	095600	3335739	1810	1810	1810	1810	0
589	20250220	095500	3335739	1810	1810	1810	1810	0
590	20250220	095400	3335739	1810	1810	1810	1810	0
591	20250220	095300	3335739	1810	1810	1810	1810	0
592	20250220	095200	3335739	1810	1810	1810	1810	0
593	20250220	095100	3335739	1810	1810	1810	1810	0
594	20250220	095000	3335739	1810	1810	1810	1810	0
595	20250220	094900	3335739	1810	1810	1810	1810	0
596	20250220	094800	3335739	1810	1810	1810	1810	0
597	20250220	094700	3335739	1810	1810	1810	1810	0
598	20250220	094600	3335739	1810	1810	1810	1810	0
599	20250220	094500	3335739	1810	1810	1810	1810	1
600	20250220	094400	3333929	1810	1810	1810	1810	0
601	20250220	094300	3333929	1810	1810	1810	1810	0
602	20250220	094200	3333929	1810	1810	1810	1810	0
603	20250220	094100	3333929	1810	1810	1810	1810	0
604	20250220	094000	3333929	1810	1810	1810	1810	0
605	20250220	093900	3333929	1810	1810	1810	1810	0
606	20250220	093800	3333929	1810	1810	1810	1810	0
607	20250220	093700	3333929	1810	1810	1810	1810	0
608	20250220	093600	3333929	1810	1810	1810	1810	11
609	20250220	093500	3314019	1798	1798	1798	1798	0
610	20250220	093400	3314019	1798	1798	1798	1798	0
611	20250220	093300	3314019	1798	1798	1798	1798	46
612	20250220	093200	3231311	1798	1798	1798	1798	0
613	20250220	093100	3231311	1798	1798	1798	1798	0
614	20250220	093000	3231311	1798	1802	1802	1798	466
615	20250220	092900	2391719	1829	1829	1829	1829	0
616	20250220	092800	2391719	1829	1829	1829	1829	0
617	20250220	092700	2391719	1829	1829	1829	1829	0
618	20250220	092600	2391719	1829	1829	1829	1829	0
619	20250220	092500	2391719	1829	1829	1829	1829	0
620	20250220	092400	2391719	1829	1829	1829	1829	0
621	20250220	092300	2391719	1829	1829	1829	1829	0
622	20250220	092200	2391719	1829	1829	1829	1829	0
623	20250220	092100	2391719	1829	1829	1829	1829	0
624	20250220	092000	2391719	1829	1829	1829	1829	0
625	20250220	091900	2391719	1829	1829	1829	1829	0
626	20250220	091800	2391719	1829	1829	1829	1829	0
627	20250220	091700	2391719	1829	1829	1829	1829	0
628	20250220	091600	2391719	1829	1829	1829	1829	0
629	20250220	091500	2391719	1829	1829	1829	1829	0
630	20250220	091400	2391719	1829	1829	1829	1829	0
631	20250220	091300	2391719	1829	1829	1829	1829	0
632	20250220	091200	2391719	1829	1829	1829	1829	0
633	20250220	091100	2391719	1829	1829	1829	1829	0
634	20250220	091000	2391719	1829	1802	1829	1802	490
635	20250220	090900	1504447	1810	1810	1810	1810	15
636	20250220	090800	1477297	1802	1803	1803	1802	140
637	20250220	090700	1225004	1810	1810	1810	1810	0
638	20250220	090600	1225004	1810	1810	1810	1810	600
639	20250220	090500	139004	1829	1829	1829	1829	0
640	20250220	090400	139004	1829	1829	1829	1829	0
641	20250220	090300	139004	1829	1829	1829	1829	0
642	20250220	090200	139004	1829	1829	1829	1829	0
643	20250220	090100	139004	1829	1829	1829	1829	0
644	20250220	090000	139004	1829	1829	1829	1829	76