KissMeData/187660/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	204000	1034318724	1890	1890	1890	1890	7718
3	20250225	203900	1034318724	1890	1890	1890	1890	0
4	20250225	203800	1034318724	1890	1890	1890	1890	0
5	20250225	203700	1034318724	1890	1890	1890	1890	0
6	20250225	203600	1034318724	1890	1890	1890	1890	0
7	20250225	203500	1034318724	1890	1890	1890	1890	0
8	20250225	203400	1034318724	1890	1890	1890	1890	0
9	20250225	203300	1034318724	1890	1890	1890	1890	0
10	20250225	203200	1034318724	1890	1890	1890	1890	0
11	20250225	203100	1034318724	1890	1890	1890	1890	0
12	20250225	203000	1034318724	1890	1890	1890	1890	0
13	20250225	202900	1034318724	1890	1890	1890	1890	0
14	20250225	202800	1034318724	1890	1890	1890	1890	0
15	20250225	202700	1034318724	1890	1890	1890	1890	0
16	20250225	202600	1034318724	1890	1890	1890	1890	0
17	20250225	202500	1034318724	1890	1890	1890	1890	0
18	20250225	202400	1034318724	1890	1890	1890	1890	0
19	20250225	202300	1034318724	1890	1890	1890	1890	0
20	20250225	202200	1034318724	1890	1890	1890	1890	0
21	20250225	202100	1034318724	1890	1890	1890	1890	0
22	20250225	202000	1034318724	1890	1890	1890	1890	0
23	20250225	201900	1034318724	1890	1890	1890	1890	0
24	20250225	201800	1034318724	1890	1890	1890	1890	0
25	20250225	201700	1034318724	1890	1890	1890	1890	0
26	20250225	201600	1034318724	1890	1890	1890	1890	0
27	20250225	201500	1034318724	1890	1890	1890	1890	0
28	20250225	201400	1034318724	1890	1890	1890	1890	0
29	20250225	201300	1034318724	1890	1890	1890	1890	0
30	20250225	201200	1034318724	1890	1890	1890	1890	0
31	20250225	201100	1034318724	1890	1890	1890	1890	0
32	20250225	201000	1034318724	1890	1890	1890	1890	7718
33	20250225	200900	1034318724	1890	1890	1890	1890	0
34	20250225	200800	1034318724	1890	1890	1890	1890	0
35	20250225	200700	1034318724	1890	1890	1890	1890	0
36	20250225	200600	1034318724	1890	1890	1890	1890	0
37	20250225	200500	1034318724	1890	1890	1890	1890	0
38	20250225	200400	1034318724	1890	1890	1890	1890	0
39	20250225	200300	1034318724	1890	1890	1890	1890	0
40	20250225	200200	1034318724	1890	1890	1890	1890	0
41	20250225	200100	1034318724	1890	1890	1890	1890	0
42	20250225	200000	1034318724	1890	1890	1890	1890	0
43	20250225	195900	1034318724	1890	1890	1890	1890	0
44	20250225	195800	1034318724	1890	1890	1890	1890	0
45	20250225	195700	1034318724	1890	1890	1890	1890	0
46	20250225	195600	1034318724	1890	1890	1890	1890	0
47	20250225	195500	1034318724	1890	1890	1890	1890	0
48	20250225	195400	1034318724	1890	1890	1890	1890	0
49	20250225	195300	1034318724	1890	1890	1890	1890	0
50	20250225	195200	1034318724	1890	1890	1890	1890	0
51	20250225	195100	1034318724	1890	1890	1890	1890	0
52	20250225	195000	1034318724	1890	1890	1890	1890	0
53	20250225	194900	1034318724	1890	1890	1890	1890	0
54	20250225	194800	1034318724	1890	1890	1890	1890	0
55	20250225	194700	1034318724	1890	1890	1890	1890	0
56	20250225	194600	1034318724	1890	1890	1890	1890	0
57	20250225	194500	1034318724	1890	1890	1890	1890	0
58	20250225	194400	1034318724	1890	1890	1890	1890	0
59	20250225	194300	1034318724	1890	1890	1890	1890	0
60	20250225	194200	1034318724	1890	1890	1890	1890	0
61	20250225	194100	1034318724	1890	1890	1890	1890	0
62	20250225	194000	1034318724	1890	1890	1890	1890	7718
63	20250225	193900	1034318724	1890	1890	1890	1890	0
64	20250225	193800	1034318724	1890	1890	1890	1890	0
65	20250225	193700	1034318724	1890	1890	1890	1890	0
66	20250225	193600	1034318724	1890	1890	1890	1890	0
67	20250225	193500	1034318724	1890	1890	1890	1890	0
68	20250225	193400	1034318724	1890	1890	1890	1890	0
69	20250225	193300	1034318724	1890	1890	1890	1890	0
70	20250225	193200	1034318724	1890	1890	1890	1890	0
71	20250225	193100	1034318724	1890	1890	1890	1890	0
72	20250225	193000	1034318724	1890	1890	1890	1890	0
73	20250225	192900	1034318724	1890	1890	1890	1890	0
74	20250225	192800	1034318724	1890	1890	1890	1890	0
75	20250225	192700	1034318724	1890	1890	1890	1890	0
76	20250225	192600	1034318724	1890	1890	1890	1890	0
77	20250225	192500	1034318724	1890	1890	1890	1890	0
78	20250225	192400	1034318724	1890	1890	1890	1890	0
79	20250225	192300	1034318724	1890	1890	1890	1890	0
80	20250225	192200	1034318724	1890	1890	1890	1890	0
81	20250225	192100	1034318724	1890	1890	1890	1890	0
82	20250225	192000	1034318724	1890	1890	1890	1890	0
83	20250225	191900	1034318724	1890	1890	1890	1890	0
84	20250225	191800	1034318724	1890	1890	1890	1890	0
85	20250225	191700	1034318724	1890	1890	1890	1890	0
86	20250225	191600	1034318724	1890	1890	1890	1890	0
87	20250225	191500	1034318724	1890	1890	1890	1890	0
88	20250225	191400	1034318724	1890	1890	1890	1890	0
89	20250225	191300	1034318724	1890	1890	1890	1890	0
90	20250225	191200	1034318724	1890	1890	1890	1890	0
91	20250225	191100	1034318724	1890	1890	1890	1890	0
92	20250225	191000	1034318724	1890	1890	1890	1890	7718
93	20250225	190900	1034318724	1890	1890	1890	1890	0
94	20250225	190800	1034318724	1890	1890	1890	1890	0
95	20250225	190700	1034318724	1890	1890	1890	1890	0
96	20250225	190600	1034318724	1890	1890	1890	1890	0
97	20250225	190500	1034318724	1890	1890	1890	1890	0
98	20250225	190400	1034318724	1890	1890	1890	1890	0
99	20250225	190300	1034318724	1890	1890	1890	1890	0
100	20250225	190200	1034318724	1890	1890	1890	1890	0
101	20250225	190100	1034318724	1890	1890	1890	1890	0
102	20250225	190000	1034318724	1890	1890	1890	1890	0
103	20250225	185900	1034318724	1890	1890	1890	1890	0
104	20250225	185800	1034318724	1890	1890	1890	1890	0
105	20250225	185700	1034318724	1890	1890	1890	1890	0
106	20250225	185600	1034318724	1890	1890	1890	1890	0
107	20250225	185500	1034318724	1890	1890	1890	1890	0
108	20250225	185400	1034318724	1890	1890	1890	1890	0
109	20250225	185300	1034318724	1890	1890	1890	1890	0
110	20250225	185200	1034318724	1890	1890	1890	1890	0
111	20250225	185100	1034318724	1890	1890	1890	1890	0
112	20250225	185000	1034318724	1890	1890	1890	1890	0
113	20250225	184900	1034318724	1890	1890	1890	1890	0
114	20250225	184800	1034318724	1890	1890	1890	1890	0
115	20250225	184700	1034318724	1890	1890	1890	1890	0
116	20250225	184600	1034318724	1890	1890	1890	1890	0
117	20250225	184500	1034318724	1890	1890	1890	1890	0
118	20250225	184400	1034318724	1890	1890	1890	1890	0
119	20250225	184300	1034318724	1890	1890	1890	1890	0
120	20250225	184200	1034318724	1890	1890	1890	1890	0
121	20250225	184100	1034318724	1890	1890	1890	1890	0
122	20250225	184000	1034318724	1890	1890	1890	1890	7718
123	20250225	183900	1034318724	1890	1890	1890	1890	0
124	20250225	183800	1034318724	1890	1890	1890	1890	0
125	20250225	183700	1034318724	1890	1890	1890	1890	0
126	20250225	183600	1034318724	1890	1890	1890	1890	0
127	20250225	183500	1034318724	1890	1890	1890	1890	0
128	20250225	183400	1034318724	1890	1890	1890	1890	0
129	20250225	183300	1034318724	1890	1890	1890	1890	0
130	20250225	183200	1034318724	1890	1890	1890	1890	0
131	20250225	183100	1034318724	1890	1890	1890	1890	0
132	20250225	183000	1034318724	1890	1890	1890	1890	0
133	20250225	182900	1034318724	1890	1890	1890	1890	0
134	20250225	182800	1034318724	1890	1890	1890	1890	0
135	20250225	182700	1034318724	1890	1890	1890	1890	0
136	20250225	182600	1034318724	1890	1890	1890	1890	0
137	20250225	182500	1034318724	1890	1890	1890	1890	0
138	20250225	182400	1034318724	1890	1890	1890	1890	0
139	20250225	182300	1034318724	1890	1890	1890	1890	0
140	20250225	182200	1034318724	1890	1890	1890	1890	0
141	20250225	182100	1034318724	1890	1890	1890	1890	0
142	20250225	182000	1034318724	1890	1890	1890	1890	0
143	20250225	181900	1034318724	1890	1890	1890	1890	0
144	20250225	181800	1034318724	1890	1890	1890	1890	0
145	20250225	181700	1034318724	1890	1890	1890	1890	0
146	20250225	181600	1034318724	1890	1890	1890	1890	0
147	20250225	181500	1034318724	1890	1890	1890	1890	0
148	20250225	181400	1034318724	1890	1890	1890	1890	0
149	20250225	181300	1034318724	1890	1890	1890	1890	0
150	20250225	181200	1034318724	1890	1890	1890	1890	0
151	20250225	181100	1034318724	1890	1890	1890	1890	0
152	20250225	181000	1034318724	1890	1890	1890	1890	7718
153	20250225	180900	1034318724	1890	1890	1890	1890	0
154	20250225	180800	1034318724	1890	1890	1890	1890	0
155	20250225	180700	1034318724	1890	1890	1890	1890	0
156	20250225	180600	1034318724	1890	1890	1890	1890	0
157	20250225	180500	1034318724	1890	1890	1890	1890	0
158	20250225	180400	1034318724	1890	1890	1890	1890	0
159	20250225	180300	1034318724	1890	1890	1890	1890	0
160	20250225	180200	1034318724	1890	1890	1890	1890	0
161	20250225	180100	1034318724	1890	1890	1890	1890	0
162	20250225	180000	1034318724	1890	1890	1890	1890	0
163	20250225	175900	1034318724	1890	1890	1890	1890	0
164	20250225	175800	1034318724	1890	1890	1890	1890	0
165	20250225	175700	1034318724	1890	1890	1890	1890	0
166	20250225	175600	1034318724	1890	1890	1890	1890	0
167	20250225	175500	1034318724	1890	1890	1890	1890	0
168	20250225	175400	1034318724	1890	1890	1890	1890	0
169	20250225	175300	1034318724	1890	1890	1890	1890	0
170	20250225	175200	1034318724	1890	1890	1890	1890	0
171	20250225	175100	1034318724	1890	1890	1890	1890	0
172	20250225	175000	1034318724	1890	1890	1890	1890	0
173	20250225	174900	1034318724	1890	1890	1890	1890	0
174	20250225	174800	1034318724	1890	1890	1890	1890	0
175	20250225	174700	1034318724	1890	1890	1890	1890	0
176	20250225	174600	1034318724	1890	1890	1890	1890	0
177	20250225	174500	1034318724	1890	1890	1890	1890	0
178	20250225	174400	1034318724	1890	1890	1890	1890	0
179	20250225	174300	1034318724	1890	1890	1890	1890	0
180	20250225	174200	1034318724	1890	1890	1890	1890	0
181	20250225	174100	1034318724	1890	1890	1890	1890	0
182	20250225	174000	1034318724	1890	1890	1890	1890	7718
183	20250225	173900	1034318724	1890	1890	1890	1890	0
184	20250225	173800	1034318724	1890	1890	1890	1890	0
185	20250225	173700	1034318724	1890	1890	1890	1890	0
186	20250225	173600	1034318724	1890	1890	1890	1890	0
187	20250225	173500	1034318724	1890	1890	1890	1890	0
188	20250225	173400	1034318724	1890	1890	1890	1890	0
189	20250225	173300	1034318724	1890	1890	1890	1890	0
190	20250225	173200	1034318724	1890	1890	1890	1890	0
191	20250225	173100	1034318724	1890	1890	1890	1890	0
192	20250225	173000	1034318724	1890	1890	1890	1890	0
193	20250225	172900	1034318724	1890	1890	1890	1890	0
194	20250225	172800	1034318724	1890	1890	1890	1890	0
195	20250225	172700	1034318724	1890	1890	1890	1890	0
196	20250225	172600	1034318724	1890	1890	1890	1890	0
197	20250225	172500	1034318724	1890	1890	1890	1890	0
198	20250225	172400	1034318724	1890	1890	1890	1890	0
199	20250225	172300	1034318724	1890	1890	1890	1890	0
200	20250225	172200	1034318724	1890	1890	1890	1890	0
201	20250225	172100	1034318724	1890	1890	1890	1890	0
202	20250225	172000	1034318724	1890	1890	1890	1890	0
203	20250225	171900	1034318724	1890	1890	1890	1890	0
204	20250225	171800	1034318724	1890	1890	1890	1890	0
205	20250225	171700	1034318724	1890	1890	1890	1890	0
206	20250225	171600	1034318724	1890	1890	1890	1890	0
207	20250225	171500	1034318724	1890	1890	1890	1890	0
208	20250225	171400	1034318724	1890	1890	1890	1890	0
209	20250225	171300	1034318724	1890	1890	1890	1890	0
210	20250225	171200	1034318724	1890	1890	1890	1890	0
211	20250225	171100	1034318724	1890	1890	1890	1890	0
212	20250225	171000	1034318724	1890	1890	1890	1890	7718
213	20250225	170900	1034318724	1890	1890	1890	1890	0
214	20250225	170800	1034318724	1890	1890	1890	1890	0
215	20250225	170700	1034318724	1890	1890	1890	1890	0
216	20250225	170600	1034318724	1890	1890	1890	1890	0
217	20250225	170500	1034318724	1890	1890	1890	1890	0
218	20250225	170400	1034318724	1890	1890	1890	1890	0
219	20250225	170300	1034318724	1890	1890	1890	1890	0
220	20250225	170200	1034318724	1890	1890	1890	1890	0
221	20250225	170100	1034318724	1890	1890	1890	1890	0
222	20250225	170000	1034318724	1890	1890	1890	1890	0
223	20250225	165900	1034318724	1890	1890	1890	1890	0
224	20250225	165800	1034318724	1890	1890	1890	1890	0
225	20250225	165700	1034318724	1890	1890	1890	1890	0
226	20250225	165600	1034318724	1890	1890	1890	1890	0
227	20250225	165500	1034318724	1890	1890	1890	1890	0
228	20250225	165400	1034318724	1890	1890	1890	1890	0
229	20250225	165300	1034318724	1890	1890	1890	1890	0
230	20250225	165200	1034318724	1890	1890	1890	1890	0
231	20250225	165100	1034318724	1890	1890	1890	1890	0
232	20250225	165000	1034318724	1890	1890	1890	1890	0
233	20250225	164900	1034318724	1890	1890	1890	1890	0
234	20250225	164800	1034318724	1890	1890	1890	1890	0
235	20250225	164700	1034318724	1890	1890	1890	1890	0
236	20250225	164600	1034318724	1890	1890	1890	1890	0
237	20250225	164500	1034318724	1890	1890	1890	1890	0
238	20250225	164400	1034318724	1890	1890	1890	1890	0
239	20250225	164300	1034318724	1890	1890	1890	1890	0
240	20250225	164200	1034318724	1890	1890	1890	1890	0
241	20250225	164100	1034318724	1890	1890	1890	1890	0
242	20250225	164000	1034318724	1890	1890	1890	1890	7718
243	20250225	163900	1034318724	1890	1890	1890	1890	0
244	20250225	163800	1034318724	1890	1890	1890	1890	0
245	20250225	163700	1034318724	1890	1890	1890	1890	0
246	20250225	163600	1034318724	1890	1890	1890	1890	0
247	20250225	163500	1034318724	1890	1890	1890	1890	0
248	20250225	163400	1034318724	1890	1890	1890	1890	0
249	20250225	163300	1034318724	1890	1890	1890	1890	0
250	20250225	163200	1034318724	1890	1890	1890	1890	0
251	20250225	163100	1034318724	1890	1890	1890	1890	0
252	20250225	163000	1034318724	1890	1890	1890	1890	0
253	20250225	162900	1034318724	1890	1890	1890	1890	0
254	20250225	162800	1034318724	1890	1890	1890	1890	0
255	20250225	162700	1034318724	1890	1890	1890	1890	0
256	20250225	162600	1034318724	1890	1890	1890	1890	0
257	20250225	162500	1034318724	1890	1890	1890	1890	0
258	20250225	162400	1034318724	1890	1890	1890	1890	0
259	20250225	162300	1034318724	1890	1890	1890	1890	0
260	20250225	162200	1034318724	1890	1890	1890	1890	0
261	20250225	162100	1034318724	1890	1890	1890	1890	0
262	20250225	162000	1034318724	1890	1890	1890	1890	0
263	20250225	161900	1034318724	1890	1890	1890	1890	0
264	20250225	161800	1034318724	1890	1890	1890	1890	0
265	20250225	161700	1034318724	1890	1890	1890	1890	0
266	20250225	161600	1034318724	1890	1890	1890	1890	0
267	20250225	161500	1034318724	1890	1890	1890	1890	0
268	20250225	161400	1034318724	1890	1890	1890	1890	0
269	20250225	161300	1034318724	1890	1890	1890	1890	0
270	20250225	161200	1034318724	1890	1890	1890	1890	0
271	20250225	161100	1034318724	1890	1890	1890	1890	0
272	20250225	161000	1034318724	1890	1890	1890	1890	7718
273	20250225	160900	1034318724	1890	1890	1890	1890	0
274	20250225	160800	1034318724	1890	1890	1890	1890	0
275	20250225	160700	1034318724	1890	1890	1890	1890	0
276	20250225	160600	1034318724	1890	1890	1890	1890	0
277	20250225	160500	1034318724	1890	1890	1890	1890	0
278	20250225	160400	1034318724	1890	1890	1890	1890	0
279	20250225	160300	1034318724	1890	1890	1890	1890	0
280	20250225	160200	1034318724	1890	1890	1890	1890	0
281	20250225	160100	1034318724	1890	1890	1890	1890	0
282	20250225	160000	1034318724	1890	1890	1890	1890	0
283	20250225	155900	1034318724	1890	1890	1890	1890	0
284	20250225	155800	1034318724	1890	1890	1890	1890	0
285	20250225	155700	1034318724	1890	1890	1890	1890	0
286	20250225	155600	1034318724	1890	1890	1890	1890	0
287	20250225	155500	1034318724	1890	1890	1890	1890	0
288	20250225	155400	1034318724	1890	1890	1890	1890	0
289	20250225	155300	1034318724	1890	1890	1890	1890	0
290	20250225	155200	1034318724	1890	1890	1890	1890	0
291	20250225	155100	1034318724	1890	1890	1890	1890	0
292	20250225	155000	1034318724	1890	1890	1890	1890	0
293	20250225	154900	1034318724	1890	1890	1890	1890	0
294	20250225	154800	1034318724	1890	1890	1890	1890	0
295	20250225	154700	1034318724	1890	1890	1890	1890	0
296	20250225	154600	1034318724	1890	1890	1890	1890	0
297	20250225	154500	1034318724	1890	1890	1890	1890	0
298	20250225	154400	1034318724	1890	1890	1890	1890	0
299	20250225	154300	1034318724	1890	1890	1890	1890	0
300	20250225	154200	1034318724	1890	1890	1890	1890	0
301	20250225	154100	1034318724	1890	1890	1890	1890	0
302	20250225	154000	1034318724	1890	1890	1890	1890	7718
303	20250225	153900	1034318724	1890	1890	1890	1890	0
304	20250225	153800	1034318724	1890	1890	1890	1890	0
305	20250225	153700	1034318724	1890	1890	1890	1890	0
306	20250225	153600	1034318724	1890	1890	1890	1890	0
307	20250225	153500	1034318724	1890	1890	1890	1890	0
308	20250225	153400	1034318724	1890	1890	1890	1890	0
309	20250225	153300	1034318724	1890	1890	1890	1890	0
310	20250225	153200	1034318724	1890	1890	1890	1890	0
311	20250225	153100	1034318724	1890	1890	1890	1890	0
312	20250225	153000	1034318724	1890	1890	1890	1890	7718
313	20250225	152900	1019731704	1886	1886	1886	1886	0
314	20250225	152800	1019731704	1886	1886	1886	1886	0
315	20250225	152700	1019731704	1886	1886	1886	1886	0
316	20250225	152600	1019731704	1886	1886	1886	1886	0
317	20250225	152500	1019731704	1886	1886	1886	1886	0
318	20250225	152400	1019731704	1886	1886	1886	1886	0
319	20250225	152300	1019731704	1886	1886	1886	1886	0
320	20250225	152200	1019731704	1886	1886	1886	1886	0
321	20250225	152100	1019731704	1886	1886	1886	1886	0
322	20250225	152000	1019731704	1886	1886	1886	1886	0
323	20250225	151900	1019731704	1886	1899	1899	1886	163
324	20250225	151800	1019423830	1894	1900	1900	1894	2451
325	20250225	151700	1014772685	1899	1898	1899	1898	1643
326	20250225	151600	1011652747	1899	1896	1899	1896	1982
327	20250225	151500	1007891150	1896	1895	1896	1895	213
328	20250225	151400	1007487505	1895	1895	1895	1895	2737
329	20250225	151300	1002300890	1895	1895	1895	1895	100
330	20250225	151200	1002111390	1895	1894	1895	1894	1308
331	20250225	151100	999632832	1894	1892	1894	1892	1996
332	20250225	151000	995855746	1892	1885	1892	1885	1129
333	20250225	150900	993720031	1884	1884	1884	1884	2
334	20250225	150800	993716263	1890	1890	1890	1890	10
335	20250225	150700	993697363	1882	1890	1890	1882	6813
336	20250225	150600	980864145	1892	1894	1894	1892	13310
337	20250225	150500	955668254	1894	1894	1894	1894	365
338	20250225	150400	954976944	1894	1892	1894	1892	3285
339	20250225	150300	948758155	1886	1892	1892	1886	1000
340	20250225	150200	946866786	1891	1886	1891	1885	1491
341	20250225	150100	944052656	1891	1890	1891	1890	806
342	20250225	150000	942528556	1890	1885	1890	1885	409
343	20250225	145900	941757504	1885	1884	1887	1884	5386
344	20250225	145800	931605603	1882	1882	1882	1882	1000
345	20250225	145700	929723603	1884	1884	1884	1884	96
346	20250225	145600	929542739	1884	1884	1884	1884	5
347	20250225	145500	929533319	1882	1882	1882	1882	0
348	20250225	145400	929533319	1882	1882	1884	1882	753
349	20250225	145300	928114773	1884	1884	1884	1884	0
350	20250225	145200	928114773	1884	1884	1884	1884	670
351	20250225	145100	926852493	1884	1880	1884	1880	11
352	20250225	145000	926831809	1880	1880	1880	1880	377
353	20250225	144900	926123049	1884	1885	1885	1884	1014
354	20250225	144800	924212613	1887	1887	1887	1887	0
355	20250225	144700	924212613	1887	1887	1887	1887	0
356	20250225	144600	924212613	1887	1884	1887	1884	4374
357	20250225	144500	915968311	1884	1884	1884	1884	0
358	20250225	144400	915968311	1884	1884	1884	1884	1
359	20250225	144300	915966427	1884	1880	1884	1880	107
360	20250225	144200	915764867	1886	1886	1886	1886	0
361	20250225	144100	915764867	1886	1886	1886	1886	0
362	20250225	144000	915764867	1886	1886	1886	1886	2
363	20250225	143900	915761095	1879	1879	1879	1879	31
364	20250225	143800	915702846	1886	1880	1886	1879	501
365	20250225	143700	914761360	1879	1879	1879	1879	4
366	20250225	143600	914753844	1879	1879	1879	1879	1088
367	20250225	143500	912709492	1886	1886	1886	1886	100
368	20250225	143400	912520892	1886	1886	1886	1886	406
369	20250225	143300	911755176	1886	1886	1886	1886	0
370	20250225	143200	911755176	1886	1882	1886	1878	1050
371	20250225	143100	909779935	1886	1886	1886	1886	0
372	20250225	143000	909779935	1886	1886	1886	1886	1
373	20250225	142900	909778049	1886	1885	1886	1885	102
374	20250225	142800	909585778	1885	1885	1885	1885	53
375	20250225	142700	909485873	1885	1886	1886	1885	101
376	20250225	142600	909295487	1881	1881	1881	1881	1
377	20250225	142500	909293606	1880	1880	1880	1880	0
378	20250225	142400	909293606	1880	1880	1880	1880	4
379	20250225	142300	909286086	1880	1882	1882	1880	689
380	20250225	142200	907989408	1882	1882	1882	1882	0
381	20250225	142100	907989408	1882	1878	1887	1878	20
382	20250225	142000	907951783	1878	1878	1878	1878	0
383	20250225	141900	907951783	1878	1881	1881	1878	2799
384	20250225	141800	902693798	1881	1881	1881	1881	0
385	20250225	141700	902693798	1881	1889	1889	1881	37
386	20250225	141600	902624053	1879	1889	1889	1879	1767
387	20250225	141500	899303779	1889	1889	1889	1889	4
388	20250225	141400	899296223	1889	1889	1889	1889	0
389	20250225	141300	899296223	1889	1879	1889	1879	103
390	20250225	141200	899102676	1879	1879	1879	1879	0
391	20250225	141100	899102676	1879	1879	1879	1879	1068
392	20250225	141000	897095904	1879	1878	1889	1878	118
393	20250225	140900	896874256	1878	1888	1888	1878	18365
394	20250225	140800	862339236	1888	1891	1891	1888	4335
395	20250225	140700	854147556	1897	1897	1897	1897	7
396	20250225	140600	854134277	1899	1899	1899	1899	0
397	20250225	140500	854134277	1899	1899	1899	1899	0
398	20250225	140400	854134277	1899	1899	1899	1899	0
399	20250225	140300	854134277	1899	1899	1899	1899	484
400	20250225	140200	853215161	1899	1899	1899	1899	2
401	20250225	140100	853211363	1891	1899	1899	1891	2006
402	20250225	140000	849417969	1891	1891	1891	1891	590
403	20250225	135900	848302279	1891	1891	1891	1891	0
404	20250225	135800	848302279	1891	1891	1891	1891	0
405	20250225	135700	848302279	1891	1889	1891	1889	2010
406	20250225	135600	844505369	1902	1902	1902	1902	2
407	20250225	135500	844501565	1903	1903	1903	1903	0
408	20250225	135400	844501565	1903	1903	1903	1903	13
409	20250225	135300	844476826	1903	1904	1904	1903	32
410	20250225	135200	844415919	1904	1904	1904	1904	15
411	20250225	135100	844387359	1899	1899	1905	1899	4123
412	20250225	135000	836555586	1899	1886	1899	1886	250
413	20250225	134900	836081008	1897	1897	1897	1897	0
414	20250225	134800	836081008	1897	1897	1897	1897	221
415	20250225	134700	835661771	1897	1895	1897	1895	1000
416	20250225	134600	833765735	1895	1895	1895	1895	0
417	20250225	134500	833765735	1895	1895	1895	1895	5
418	20250225	134400	833756260	1895	1895	1895	1895	700
419	20250225	134300	832429760	1895	1895	1895	1895	0
420	20250225	134200	832429760	1895	1895	1895	1895	7
421	20250225	134100	832416495	1886	1886	1886	1886	2
422	20250225	134000	832412723	1895	1895	1895	1895	6
423	20250225	133900	832401353	1895	1895	1895	1895	36
424	20250225	133800	832333133	1885	1885	1885	1885	0
425	20250225	133700	832333133	1885	1892	1895	1883	107
426	20250225	133600	832131032	1896	1896	1896	1896	0
427	20250225	133500	832131032	1896	1896	1896	1896	0
428	20250225	133400	832131032	1896	1896	1896	1896	0
429	20250225	133300	832131032	1896	1896	1896	1896	54
430	20250225	133200	832028648	1897	1897	1897	1897	13
431	20250225	133100	832003987	1897	1898	1898	1897	404
432	20250225	133000	831237196	1898	1889	1898	1889	3908
433	20250225	132900	823850385	1889	1889	1889	1889	2199
434	20250225	132800	819696474	1889	1889	1889	1889	0
435	20250225	132700	819696474	1889	1889	1889	1889	0
436	20250225	132600	819696474	1889	1889	1889	1889	0
437	20250225	132500	819696474	1889	1880	1889	1880	483
438	20250225	132400	818788407	1880	1882	1882	1880	7403
439	20250225	132300	804869468	1881	1881	1881	1881	0
440	20250225	132200	804869468	1881	1881	1881	1881	11
441	20250225	132100	804848777	1890	1890	1890	1890	0
442	20250225	132000	804848777	1890	1882	1890	1882	5444
443	20250225	131900	794602637	1882	1882	1882	1882	500
444	20250225	131800	793661637	1881	1881	1881	1881	61
445	20250225	131700	793546896	1881	1881	1881	1881	0
446	20250225	131600	793546896	1881	1887	1887	1881	21
447	20250225	131500	793507323	1879	1885	1885	1879	677
448	20250225	131400	792231316	1885	1885	1885	1885	114
449	20250225	131300	792016426	1885	1885	1885	1878	90
450	20250225	131200	791847056	1878	1880	1880	1878	150
451	20250225	131100	791565352	1885	1885	1885	1885	0
452	20250225	131000	791565352	1885	1885	1885	1885	5
453	20250225	130900	791555927	1885	1885	1885	1885	4
454	20250225	130800	791548387	1885	1884	1885	1884	233
455	20250225	130700	791109189	1885	1885	1885	1885	0
456	20250225	130600	791109189	1885	1885	1885	1885	1
457	20250225	130500	791107304	1886	1886	1886	1886	0
458	20250225	130400	791107304	1886	1886	1886	1886	16
459	20250225	130300	791077128	1886	1879	1886	1878	101
460	20250225	130200	790887412	1878	1878	1878	1878	0
461	20250225	130100	790887412	1878	1878	1878	1878	0
462	20250225	130000	790887412	1878	1878	1878	1878	0
463	20250225	125900	790887412	1878	1878	1878	1878	0
464	20250225	125800	790887412	1878	1878	1878	1878	0
465	20250225	125700	790887412	1878	1878	1888	1878	71
466	20250225	125600	790753874	1888	1888	1888	1888	1
467	20250225	125500	790751986	1876	1876	1876	1876	177
468	20250225	125400	790419934	1876	1884	1884	1875	10025
469	20250225	125300	771591385	1883	1883	1883	1883	0
470	20250225	125200	771591385	1883	1883	1883	1883	71
471	20250225	125100	771457692	1881	1881	1881	1881	0
472	20250225	125000	771457692	1881	1884	1884	1880	2024
473	20250225	124900	767648528	1890	1890	1890	1890	5
474	20250225	124800	767639078	1892	1892	1892	1892	0
475	20250225	124700	767639078	1892	1892	1892	1892	0
476	20250225	124600	767639078	1892	1892	1892	1892	50
477	20250225	124500	767544478	1892	1892	1892	1892	0
478	20250225	124400	767544478	1892	1892	1892	1892	0
479	20250225	124300	767544478	1892	1893	1893	1892	261
480	20250225	124200	767050663	1892	1892	1892	1892	292
481	20250225	124100	766498199	1892	1892	1892	1892	500
482	20250225	124000	765552199	1891	1881	1891	1881	1201
483	20250225	123900	763281118	1880	1880	1880	1880	0
484	20250225	123800	763281118	1880	1880	1880	1880	57
485	20250225	123700	763173958	1891	1880	1891	1879	640
486	20250225	123600	761971090	1881	1881	1881	1881	129
487	20250225	123500	761728441	1881	1881	1881	1881	0
488	20250225	123400	761728441	1881	1885	1885	1881	3045
489	20250225	123300	755994667	1883	1883	1883	1883	216
490	20250225	123200	755587939	1883	1883	1883	1883	0
491	20250225	123100	755587939	1883	1883	1883	1883	0
492	20250225	123000	755587939	1883	1883	1883	1883	0
493	20250225	122900	755587939	1883	1883	1883	1883	38
494	20250225	122800	755516385	1883	1883	1883	1883	0
495	20250225	122700	755516385	1883	1886	1886	1883	730
496	20250225	122600	754140234	1885	1885	1885	1885	0
497	20250225	122500	754140234	1885	1885	1885	1885	49
498	20250225	122400	754047869	1883	1883	1883	1883	0
499	20250225	122300	754047869	1883	1883	1883	1883	0
500	20250225	122200	754047869	1883	1890	1890	1881	750
501	20250225	122100	752636138	1890	1892	1892	1890	570
502	20250225	122000	751557761	1892	1893	1893	1892	27
503	20250225	121900	751506666	1892	1892	1892	1892	0
504	20250225	121800	751506666	1892	1892	1892	1892	181
505	20250225	121700	751164214	1892	1894	1894	1892	78
506	20250225	121600	751016535	1901	1901	1901	1901	0
507	20250225	121500	751016535	1901	1901	1901	1901	0
508	20250225	121400	751016535	1901	1901	1901	1901	0
509	20250225	121300	751016535	1901	1901	1901	1901	0
510	20250225	121200	751016535	1901	1895	1901	1895	33
511	20250225	121100	750953820	1902	1902	1902	1902	2
512	20250225	121000	750950016	1902	1902	1902	1902	157
513	20250225	120900	750651402	1902	1902	1902	1902	0
514	20250225	120800	750651402	1902	1902	1902	1902	0
515	20250225	120700	750651402	1902	1902	1902	1902	0
516	20250225	120600	750651402	1902	1901	1902	1901	941
517	20250225	120500	748862554	1901	1900	1901	1900	765
518	20250225	120400	747408552	1901	1901	1901	1901	0
519	20250225	120300	747408552	1901	1886	1901	1886	3000
520	20250225	120200	741722932	1882	1883	1883	1882	1014
521	20250225	120100	739814349	1882	1882	1882	1882	0
522	20250225	120000	739814349	1882	1884	1884	1882	3637
523	20250225	115900	732967175	1884	1884	1884	1884	177
524	20250225	115800	732633707	1884	1884	1884	1884	0
525	20250225	115700	732633707	1884	1884	1884	1884	4105
526	20250225	115600	724899887	1884	1884	1884	1884	0
527	20250225	115500	724899887	1884	1884	1884	1884	16
528	20250225	115400	724869743	1884	1884	1884	1884	214
529	20250225	115300	724466567	1887	1885	1887	1885	428
530	20250225	115200	723659471	1885	1884	1885	1883	824
531	20250225	115100	722107760	1884	1887	1887	1884	689
532	20250225	115000	720808987	1887	1887	1887	1887	1
533	20250225	114900	720807100	1886	1885	1886	1885	709
534	20250225	114800	719470585	1886	1886	1886	1886	54
535	20250225	114700	719368741	1886	1887	1887	1886	674
536	20250225	114600	718096986	1888	1888	1888	1888	0
537	20250225	114500	718096986	1888	1888	1888	1888	24
538	20250225	114400	718051674	1888	1888	1888	1888	0
539	20250225	114300	718051674	1888	1890	1890	1888	807
540	20250225	114200	716527394	1892	1892	1892	1891	257
541	20250225	114100	716041350	1893	1893	1893	1893	0
542	20250225	114000	716041350	1893	1893	1893	1893	0
543	20250225	113900	716041350	1893	1891	1893	1891	1500
544	20250225	113800	713202484	1891	1893	1893	1891	3585
545	20250225	113700	706416446	1893	1893	1893	1893	100
546	20250225	113600	706227146	1891	1893	1893	1891	18
547	20250225	113500	706193084	1893	1891	1893	1891	61
548	20250225	113400	706077651	1893	1892	1893	1892	249
549	20250225	113300	705606443	1892	1893	1893	1892	249
550	20250225	113200	705135315	1892	1893	1893	1892	93
551	20250225	113100	704959288	1893	1898	1898	1893	1577
552	20250225	113000	701972018	1899	1899	1899	1899	1
553	20250225	112900	701970119	1899	1899	1899	1899	61
554	20250225	112800	701854280	1899	1899	1899	1899	274
555	20250225	112700	701333954	1899	1899	1899	1898	8
556	20250225	112600	701318768	1900	1900	1900	1900	0
557	20250225	112500	701318768	1900	1901	1901	1898	13
558	20250225	112400	701294059	1901	1901	1901	1901	0
559	20250225	112300	701294059	1901	1901	1901	1901	0
560	20250225	112200	701294059	1901	1901	1901	1901	0
561	20250225	112100	701294059	1901	1898	1902	1894	1215
562	20250225	112000	698989137	1903	1903	1903	1903	0
563	20250225	111900	698989137	1903	1903	1903	1903	35
564	20250225	111800	698922532	1903	1901	1903	1897	602
565	20250225	111700	697779154	1901	1901	1901	1901	1420
566	20250225	111600	695079734	1901	1901	1901	1901	5
567	20250225	111500	695070229	1901	1901	1901	1901	167
568	20250225	111400	694752762	1905	1905	1905	1905	774
569	20250225	111300	693278292	1905	1900	1905	1900	1829
570	20250225	111200	689799296	1900	1906	1906	1900	1733
571	20250225	111100	686497830	1906	1903	1906	1903	678
572	20250225	111000	685206203	1904	1898	1904	1898	10894
573	20250225	110900	664508531	1900	1892	1901	1892	20250
574	20250225	110800	626060019	1892	1889	1892	1889	1092
575	20250225	110700	623996180	1886	1886	1886	1886	1626
576	20250225	110600	620929544	1886	1886	1888	1886	3051
577	20250225	110500	615175302	1885	1884	1885	1884	863
578	20250225	110400	613548548	1884	1883	1884	1883	592
579	20250225	110300	612433371	1884	1883	1884	1883	1338
580	20250225	110200	609912971	1883	1883	1883	1883	0
581	20250225	110100	609912971	1883	1883	1883	1883	134
582	20250225	110000	609660649	1883	1882	1883	1876	310
583	20250225	105900	609077247	1882	1882	1882	1882	5
584	20250225	105800	609067837	1882	1882	1882	1882	0
585	20250225	105700	609067837	1882	1882	1882	1882	6
586	20250225	105600	609056545	1883	1883	1883	1883	1
587	20250225	105500	609054662	1875	1876	1876	1875	1176
588	20250225	105400	606849660	1875	1881	1881	1875	1783
589	20250225	105300	603504003	1882	1884	1884	1882	1721
590	20250225	105200	600265075	1882	1884	1884	1882	201
591	20250225	105100	599886591	1884	1884	1884	1884	117
592	20250225	105000	599666163	1882	1882	1884	1882	250
593	20250225	104900	599195659	1882	1882	1883	1882	277
594	20250225	104800	598674304	1882	1884	1884	1882	82
595	20250225	104700	598519822	1884	1883	1884	1883	243
596	20250225	104600	598062164	1883	1883	1883	1882	109
597	20250225	104500	597857022	1882	1882	1883	1882	127
598	20250225	104400	597617981	1882	1879	1882	1877	254
599	20250225	104300	597140643	1880	1881	1881	1879	814
600	20250225	104200	595610446	1881	1881	1881	1881	21
601	20250225	104100	595570945	1880	1878	1880	1878	566
602	20250225	104000	594507104	1879	1876	1879	1876	501
603	20250225	103900	593567225	1877	1876	1877	1876	7817
604	20250225	103800	578902523	1876	1876	1876	1876	100
605	20250225	103700	578714923	1876	1876	1876	1876	283
606	20250225	103600	578184015	1877	1877	1877	1876	7992
607	20250225	103500	563183676	1877	1877	1877	1877	0
608	20250225	103400	563183676	1877	1877	1877	1877	60
609	20250225	103300	563071056	1875	1875	1875	1875	0
610	20250225	103200	563071056	1875	1875	1875	1875	2
611	20250225	103100	563067306	1873	1875	1875	1873	152
612	20250225	103000	562782410	1875	1875	1875	1875	103
613	20250225	102900	562589285	1877	1877	1877	1877	4
614	20250225	102800	562581777	1875	1874	1875	1874	179
615	20250225	102700	562246262	1875	1875	1875	1875	10
616	20250225	102600	562227512	1877	1877	1877	1877	1006
617	20250225	102500	560339250	1874	1874	1874	1874	53
618	20250225	102400	560239928	1874	1874	1874	1874	100
619	20250225	102300	560052528	1877	1878	1878	1877	31
620	20250225	102200	559994311	1878	1876	1878	1876	261
621	20250225	102100	559504595	1876	1876	1876	1876	130
622	20250225	102000	559260715	1876	1877	1877	1876	17
623	20250225	101900	559228813	1878	1879	1879	1878	16
624	20250225	101800	559198759	1880	1868	1880	1864	1507
625	20250225	101700	556379568	1868	1868	1868	1865	1598
626	20250225	101600	553399085	1865	1870	1870	1865	8174
627	20250225	101500	538140816	1870	1870	1870	1869	870
628	20250225	101400	536513981	1870	1870	1870	1870	10
629	20250225	101300	536495281	1870	1870	1871	1870	4429
630	20250225	101200	528213050	1869	1870	1873	1869	62
631	20250225	101100	528097108	1870	1873	1873	1870	531
632	20250225	101000	527103547	1872	1871	1873	1871	264
633	20250225	100900	526609582	1871	1871	1871	1871	570
634	20250225	100800	525543112	1871	1874	1874	1871	160
635	20250225	100700	525243704	1874	1872	1874	1868	1753
636	20250225	100600	521968244	1877	1877	1877	1877	0
637	20250225	100500	521968244	1877	1870	1877	1868	3004
638	20250225	100400	516346891	1870	1871	1871	1870	2037
639	20250225	100300	512537650	1878	1878	1878	1878	100
640	20250225	100200	512349850	1880	1878	1880	1870	810
641	20250225	100100	510829468	1880	1880	1880	1880	0
642	20250225	100000	510829468	1880	1874	1880	1870	8895
643	20250225	095900	494183104	1884	1875	1885	1875	173
644	20250225	095800	493857900	1875	1875	1875	1873	902
645	20250225	095700	492167450	1875	1875	1875	1873	343
646	20250225	095600	491524931	1871	1875	1875	1871	5175
647	20250225	095500	481839305	1872	1873	1873	1872	605
648	20250225	095400	480706736	1875	1886	1886	1875	3766
649	20250225	095300	473633405	1886	1879	1886	1879	965
650	20250225	095200	471820156	1886	1886	1886	1886	2
651	20250225	095100	471816384	1880	1880	1883	1880	47
652	20250225	095000	471727910	1880	1883	1883	1880	879
653	20250225	094900	470074309	1890	1889	1890	1889	506
654	20250225	094800	469118411	1890	1890	1890	1890	264
655	20250225	094700	468619451	1890	1881	1890	1880	10792
656	20250225	094600	448310889	1882	1882	1882	1882	7
657	20250225	094500	448297715	1882	1882	1882	1880	996
658	20250225	094400	446424855	1882	1886	1888	1882	1573
659	20250225	094300	443461413	1890	1890	1892	1889	2633
660	20250225	094200	438483037	1890	1892	1892	1890	687
661	20250225	094100	437184204	1892	1892	1894	1892	510
662	20250225	094000	436218873	1889	1887	1889	1887	5365
663	20250225	093900	426084398	1889	1889	1889	1889	27
664	20250225	093800	426033395	1886	1889	1889	1886	113
665	20250225	093700	425820238	1886	1886	1886	1886	5
666	20250225	093600	425810808	1885	1889	1889	1885	82
667	20250225	093500	425656185	1884	1883	1884	1883	1043
668	20250225	093400	423691226	1883	1884	1884	1883	20
669	20250225	093300	423653556	1882	1881	1882	1881	2724
670	20250225	093200	418527139	1881	1881	1881	1881	107
671	20250225	093100	418325872	1881	1882	1882	1881	52
672	20250225	093000	418228013	1882	1882	1882	1881	1900
673	20250225	092900	414652224	1882	1869	1882	1868	2423
674	20250225	092800	410112818	1868	1868	1868	1865	3439
675	20250225	092700	403692745	1868	1868	1870	1868	4825
676	20250225	092600	394677900	1870	1883	1883	1868	13013
677	20250225	092500	370310308	1883	1876	1883	1875	1601
678	20250225	092400	367307481	1876	1876	1876	1876	124
679	20250225	092300	367074857	1876	1875	1877	1875	1239
680	20250225	092200	364751623	1875	1879	1879	1875	7640
681	20250225	092100	350405034	1878	1878	1885	1878	1265
682	20250225	092000	348028524	1878	1885	1885	1878	14574
683	20250225	091900	320585749	1885	1898	1898	1880	12817
684	20250225	091800	296444062	1898	1894	1898	1894	996
685	20250225	091700	294555254	1894	1883	1899	1883	9770
686	20250225	091600	276079625	1883	1883	1883	1883	5
687	20250225	091500	276070210	1894	1890	1894	1884	9765
688	20250225	091400	257633958	1889	1896	1896	1889	3844
689	20250225	091300	250351442	1888	1898	1898	1888	5338
690	20250225	091200	240267208	1888	1887	1888	1886	1444
691	20250225	091100	237541457	1887	1900	1900	1879	7516
692	20250225	091000	223378724	1893	1904	1904	1893	25804
693	20250225	090900	174339295	1913	1907	1913	1901	6859
694	20250225	090800	161283019	1905	1917	1917	1905	2338
695	20250225	090700	156815911	1917	1916	1918	1907	1626
696	20250225	090600	153697568	1918	1918	1918	1918	165
697	20250225	090500	153381098	1920	1925	1925	1920	9
698	20250225	090400	153363778	1925	1903	1925	1903	2316
699	20250225	090300	148952220	1903	1919	1921	1896	3262
700	20250225	090200	142709089	1910	1910	1910	1890	18815
701	20250225	090100	106813824	1910	1895	1910	1878	38672
702	20250225	090000	33835373	1887	1881	1926	1881	17850