KissMeData/058450/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	194200	36677895	1903	1903	1903	1903	270
3	20250221	194100	36677895	1903	1903	1903	1903	0
4	20250221	194000	36677895	1903	1903	1903	1903	0
5	20250221	193900	36677895	1903	1903	1903	1903	0
6	20250221	193800	36677895	1903	1903	1903	1903	0
7	20250221	193700	36677895	1903	1903	1903	1903	0
8	20250221	193600	36677895	1903	1903	1903	1903	0
9	20250221	193500	36677895	1903	1903	1903	1903	0
10	20250221	193400	36677895	1903	1903	1903	1903	0
11	20250221	193300	36677895	1903	1903	1903	1903	0
12	20250221	193200	36677895	1903	1903	1903	1903	0
13	20250221	193100	36677895	1903	1903	1903	1903	0
14	20250221	193000	36677895	1903	1903	1903	1903	0
15	20250221	192900	36677895	1903	1903	1903	1903	0
16	20250221	192800	36677895	1903	1903	1903	1903	0
17	20250221	192700	36677895	1903	1903	1903	1903	0
18	20250221	192600	36677895	1903	1903	1903	1903	0
19	20250221	192500	36677895	1903	1903	1903	1903	0
20	20250221	192400	36677895	1903	1903	1903	1903	0
21	20250221	192300	36677895	1903	1903	1903	1903	0
22	20250221	192200	36677895	1903	1903	1903	1903	0
23	20250221	192100	36677895	1903	1903	1903	1903	0
24	20250221	192000	36677895	1903	1903	1903	1903	0
25	20250221	191900	36677895	1903	1903	1903	1903	0
26	20250221	191800	36677895	1903	1903	1903	1903	0
27	20250221	191700	36677895	1903	1903	1903	1903	0
28	20250221	191600	36677895	1903	1903	1903	1903	0
29	20250221	191500	36677895	1903	1903	1903	1903	0
30	20250221	191400	36677895	1903	1903	1903	1903	0
31	20250221	191300	36677895	1903	1903	1903	1903	0
32	20250221	191200	36677895	1903	1903	1903	1903	270
33	20250221	191100	36677895	1903	1903	1903	1903	0
34	20250221	191000	36677895	1903	1903	1903	1903	0
35	20250221	190900	36677895	1903	1903	1903	1903	0
36	20250221	190800	36677895	1903	1903	1903	1903	0
37	20250221	190700	36677895	1903	1903	1903	1903	0
38	20250221	190600	36677895	1903	1903	1903	1903	0
39	20250221	190500	36677895	1903	1903	1903	1903	0
40	20250221	190400	36677895	1903	1903	1903	1903	0
41	20250221	190300	36677895	1903	1903	1903	1903	0
42	20250221	190200	36677895	1903	1903	1903	1903	0
43	20250221	190100	36677895	1903	1903	1903	1903	0
44	20250221	190000	36677895	1903	1903	1903	1903	0
45	20250221	185900	36677895	1903	1903	1903	1903	0
46	20250221	185800	36677895	1903	1903	1903	1903	0
47	20250221	185700	36677895	1903	1903	1903	1903	0
48	20250221	185600	36677895	1903	1903	1903	1903	0
49	20250221	185500	36677895	1903	1903	1903	1903	0
50	20250221	185400	36677895	1903	1903	1903	1903	0
51	20250221	185300	36677895	1903	1903	1903	1903	0
52	20250221	185200	36677895	1903	1903	1903	1903	0
53	20250221	185100	36677895	1903	1903	1903	1903	0
54	20250221	185000	36677895	1903	1903	1903	1903	0
55	20250221	184900	36677895	1903	1903	1903	1903	0
56	20250221	184800	36677895	1903	1903	1903	1903	0
57	20250221	184700	36677895	1903	1903	1903	1903	0
58	20250221	184600	36677895	1903	1903	1903	1903	0
59	20250221	184500	36677895	1903	1903	1903	1903	0
60	20250221	184400	36677895	1903	1903	1903	1903	0
61	20250221	184300	36677895	1903	1903	1903	1903	0
62	20250221	184200	36677895	1903	1903	1903	1903	270
63	20250221	184100	36677895	1903	1903	1903	1903	0
64	20250221	184000	36677895	1903	1903	1903	1903	0
65	20250221	183900	36677895	1903	1903	1903	1903	0
66	20250221	183800	36677895	1903	1903	1903	1903	0
67	20250221	183700	36677895	1903	1903	1903	1903	0
68	20250221	183600	36677895	1903	1903	1903	1903	0
69	20250221	183500	36677895	1903	1903	1903	1903	0
70	20250221	183400	36677895	1903	1903	1903	1903	0
71	20250221	183300	36677895	1903	1903	1903	1903	0
72	20250221	183200	36677895	1903	1903	1903	1903	0
73	20250221	183100	36677895	1903	1903	1903	1903	0
74	20250221	183000	36677895	1903	1903	1903	1903	0
75	20250221	182900	36677895	1903	1903	1903	1903	0
76	20250221	182800	36677895	1903	1903	1903	1903	0
77	20250221	182700	36677895	1903	1903	1903	1903	0
78	20250221	182600	36677895	1903	1903	1903	1903	0
79	20250221	182500	36677895	1903	1903	1903	1903	0
80	20250221	182400	36677895	1903	1903	1903	1903	0
81	20250221	182300	36677895	1903	1903	1903	1903	0
82	20250221	182200	36677895	1903	1903	1903	1903	0
83	20250221	182100	36677895	1903	1903	1903	1903	0
84	20250221	182000	36677895	1903	1903	1903	1903	0
85	20250221	181900	36677895	1903	1903	1903	1903	0
86	20250221	181800	36677895	1903	1903	1903	1903	0
87	20250221	181700	36677895	1903	1903	1903	1903	0
88	20250221	181600	36677895	1903	1903	1903	1903	0
89	20250221	181500	36677895	1903	1903	1903	1903	0
90	20250221	181400	36677895	1903	1903	1903	1903	0
91	20250221	181300	36677895	1903	1903	1903	1903	0
92	20250221	181200	36677895	1903	1903	1903	1903	270
93	20250221	181100	36677895	1903	1903	1903	1903	0
94	20250221	181000	36677895	1903	1903	1903	1903	0
95	20250221	180900	36677895	1903	1903	1903	1903	0
96	20250221	180800	36677895	1903	1903	1903	1903	0
97	20250221	180700	36677895	1903	1903	1903	1903	0
98	20250221	180600	36677895	1903	1903	1903	1903	0
99	20250221	180500	36677895	1903	1903	1903	1903	0
100	20250221	180400	36677895	1903	1903	1903	1903	0
101	20250221	180300	36677895	1903	1903	1903	1903	0
102	20250221	180200	36677895	1903	1903	1903	1903	0
103	20250221	180100	36677895	1903	1903	1903	1903	0
104	20250221	180000	36677895	1903	1903	1903	1903	0
105	20250221	175900	36677895	1903	1903	1903	1903	0
106	20250221	175800	36677895	1903	1903	1903	1903	0
107	20250221	175700	36677895	1903	1903	1903	1903	0
108	20250221	175600	36677895	1903	1903	1903	1903	0
109	20250221	175500	36677895	1903	1903	1903	1903	0
110	20250221	175400	36677895	1903	1903	1903	1903	0
111	20250221	175300	36677895	1903	1903	1903	1903	0
112	20250221	175200	36677895	1903	1903	1903	1903	0
113	20250221	175100	36677895	1903	1903	1903	1903	0
114	20250221	175000	36677895	1903	1903	1903	1903	0
115	20250221	174900	36677895	1903	1903	1903	1903	0
116	20250221	174800	36677895	1903	1903	1903	1903	0
117	20250221	174700	36677895	1903	1903	1903	1903	0
118	20250221	174600	36677895	1903	1903	1903	1903	0
119	20250221	174500	36677895	1903	1903	1903	1903	0
120	20250221	174400	36677895	1903	1903	1903	1903	0
121	20250221	174300	36677895	1903	1903	1903	1903	0
122	20250221	174200	36677895	1903	1903	1903	1903	270
123	20250221	174100	36677895	1903	1903	1903	1903	0
124	20250221	174000	36677895	1903	1903	1903	1903	0
125	20250221	173900	36677895	1903	1903	1903	1903	0
126	20250221	173800	36677895	1903	1903	1903	1903	0
127	20250221	173700	36677895	1903	1903	1903	1903	0
128	20250221	173600	36677895	1903	1903	1903	1903	0
129	20250221	173500	36677895	1903	1903	1903	1903	0
130	20250221	173400	36677895	1903	1903	1903	1903	0
131	20250221	173300	36677895	1903	1903	1903	1903	0
132	20250221	173200	36677895	1903	1903	1903	1903	0
133	20250221	173100	36677895	1903	1903	1903	1903	0
134	20250221	173000	36677895	1903	1903	1903	1903	0
135	20250221	172900	36677895	1903	1903	1903	1903	0
136	20250221	172800	36677895	1903	1903	1903	1903	0
137	20250221	172700	36677895	1903	1903	1903	1903	0
138	20250221	172600	36677895	1903	1903	1903	1903	0
139	20250221	172500	36677895	1903	1903	1903	1903	0
140	20250221	172400	36677895	1903	1903	1903	1903	0
141	20250221	172300	36677895	1903	1903	1903	1903	0
142	20250221	172200	36677895	1903	1903	1903	1903	0
143	20250221	172100	36677895	1903	1903	1903	1903	0
144	20250221	172000	36677895	1903	1903	1903	1903	0
145	20250221	171900	36677895	1903	1903	1903	1903	0
146	20250221	171800	36677895	1903	1903	1903	1903	0
147	20250221	171700	36677895	1903	1903	1903	1903	0
148	20250221	171600	36677895	1903	1903	1903	1903	0
149	20250221	171500	36677895	1903	1903	1903	1903	0
150	20250221	171400	36677895	1903	1903	1903	1903	0
151	20250221	171300	36677895	1903	1903	1903	1903	0
152	20250221	171200	36677895	1903	1903	1903	1903	270
153	20250221	171100	36677895	1903	1903	1903	1903	0
154	20250221	171000	36677895	1903	1903	1903	1903	0
155	20250221	170900	36677895	1903	1903	1903	1903	0
156	20250221	170800	36677895	1903	1903	1903	1903	0
157	20250221	170700	36677895	1903	1903	1903	1903	0
158	20250221	170600	36677895	1903	1903	1903	1903	0
159	20250221	170500	36677895	1903	1903	1903	1903	0
160	20250221	170400	36677895	1903	1903	1903	1903	0
161	20250221	170300	36677895	1903	1903	1903	1903	0
162	20250221	170200	36677895	1903	1903	1903	1903	0
163	20250221	170100	36677895	1903	1903	1903	1903	0
164	20250221	170000	36677895	1903	1903	1903	1903	0
165	20250221	165900	36677895	1903	1903	1903	1903	0
166	20250221	165800	36677895	1903	1903	1903	1903	0
167	20250221	165700	36677895	1903	1903	1903	1903	0
168	20250221	165600	36677895	1903	1903	1903	1903	0
169	20250221	165500	36677895	1903	1903	1903	1903	0
170	20250221	165400	36677895	1903	1903	1903	1903	0
171	20250221	165300	36677895	1903	1903	1903	1903	0
172	20250221	165200	36677895	1903	1903	1903	1903	0
173	20250221	165100	36677895	1903	1903	1903	1903	0
174	20250221	165000	36677895	1903	1903	1903	1903	0
175	20250221	164900	36677895	1903	1903	1903	1903	0
176	20250221	164800	36677895	1903	1903	1903	1903	0
177	20250221	164700	36677895	1903	1903	1903	1903	0
178	20250221	164600	36677895	1903	1903	1903	1903	0
179	20250221	164500	36677895	1903	1903	1903	1903	0
180	20250221	164400	36677895	1903	1903	1903	1903	0
181	20250221	164300	36677895	1903	1903	1903	1903	0
182	20250221	164200	36677895	1903	1903	1903	1903	270
183	20250221	164100	36677895	1903	1903	1903	1903	0
184	20250221	164000	36677895	1903	1903	1903	1903	0
185	20250221	163900	36677895	1903	1903	1903	1903	0
186	20250221	163800	36677895	1903	1903	1903	1903	0
187	20250221	163700	36677895	1903	1903	1903	1903	0
188	20250221	163600	36677895	1903	1903	1903	1903	0
189	20250221	163500	36677895	1903	1903	1903	1903	0
190	20250221	163400	36677895	1903	1903	1903	1903	0
191	20250221	163300	36677895	1903	1903	1903	1903	0
192	20250221	163200	36677895	1903	1903	1903	1903	0
193	20250221	163100	36677895	1903	1903	1903	1903	0
194	20250221	163000	36677895	1903	1903	1903	1903	0
195	20250221	162900	36677895	1903	1903	1903	1903	0
196	20250221	162800	36677895	1903	1903	1903	1903	0
197	20250221	162700	36677895	1903	1903	1903	1903	0
198	20250221	162600	36677895	1903	1903	1903	1903	0
199	20250221	162500	36677895	1903	1903	1903	1903	0
200	20250221	162400	36677895	1903	1903	1903	1903	0
201	20250221	162300	36677895	1903	1903	1903	1903	0
202	20250221	162200	36677895	1903	1903	1903	1903	0
203	20250221	162100	36677895	1903	1903	1903	1903	0
204	20250221	162000	36677895	1903	1903	1903	1903	0
205	20250221	161900	36677895	1903	1903	1903	1903	0
206	20250221	161800	36677895	1903	1903	1903	1903	0
207	20250221	161700	36677895	1903	1903	1903	1903	0
208	20250221	161600	36677895	1903	1903	1903	1903	0
209	20250221	161500	36677895	1903	1903	1903	1903	0
210	20250221	161400	36677895	1903	1903	1903	1903	0
211	20250221	161300	36677895	1903	1903	1903	1903	0
212	20250221	161200	36677895	1903	1903	1903	1903	270
213	20250221	161100	36677895	1903	1903	1903	1903	0
214	20250221	161000	36677895	1903	1903	1903	1903	0
215	20250221	160900	36677895	1903	1903	1903	1903	0
216	20250221	160800	36677895	1903	1903	1903	1903	0
217	20250221	160700	36677895	1903	1903	1903	1903	0
218	20250221	160600	36677895	1903	1903	1903	1903	0
219	20250221	160500	36677895	1903	1903	1903	1903	0
220	20250221	160400	36677895	1903	1903	1903	1903	0
221	20250221	160300	36677895	1903	1903	1903	1903	0
222	20250221	160200	36677895	1903	1903	1903	1903	0
223	20250221	160100	36677895	1903	1903	1903	1903	0
224	20250221	160000	36677895	1903	1903	1903	1903	0
225	20250221	155900	36677895	1903	1903	1903	1903	0
226	20250221	155800	36677895	1903	1903	1903	1903	0
227	20250221	155700	36677895	1903	1903	1903	1903	0
228	20250221	155600	36677895	1903	1903	1903	1903	0
229	20250221	155500	36677895	1903	1903	1903	1903	0
230	20250221	155400	36677895	1903	1903	1903	1903	0
231	20250221	155300	36677895	1903	1903	1903	1903	0
232	20250221	155200	36677895	1903	1903	1903	1903	0
233	20250221	155100	36677895	1903	1903	1903	1903	0
234	20250221	155000	36677895	1903	1903	1903	1903	0
235	20250221	154900	36677895	1903	1903	1903	1903	0
236	20250221	154800	36677895	1903	1903	1903	1903	0
237	20250221	154700	36677895	1903	1903	1903	1903	0
238	20250221	154600	36677895	1903	1903	1903	1903	0
239	20250221	154500	36677895	1903	1903	1903	1903	0
240	20250221	154400	36677895	1903	1903	1903	1903	0
241	20250221	154300	36677895	1903	1903	1903	1903	0
242	20250221	154200	36677895	1903	1903	1903	1903	270
243	20250221	154100	36677895	1903	1903	1903	1903	0
244	20250221	154000	36677895	1903	1903	1903	1903	0
245	20250221	153900	36677895	1903	1903	1903	1903	0
246	20250221	153800	36677895	1903	1903	1903	1903	0
247	20250221	153700	36677895	1903	1903	1903	1903	0
248	20250221	153600	36677895	1903	1903	1903	1903	0
249	20250221	153500	36677895	1903	1903	1903	1903	0
250	20250221	153400	36677895	1903	1903	1903	1903	0
251	20250221	153300	36677895	1903	1903	1903	1903	0
252	20250221	153200	36677895	1903	1903	1903	1903	0
253	20250221	153100	36677895	1903	1903	1903	1903	0
254	20250221	153000	36677895	1903	1903	1903	1903	270
255	20250221	152900	36164085	1902	1902	1902	1902	0
256	20250221	152800	36164085	1902	1902	1902	1902	0
257	20250221	152700	36164085	1902	1902	1902	1902	0
258	20250221	152600	36164085	1902	1902	1902	1902	0
259	20250221	152500	36164085	1902	1902	1902	1902	0
260	20250221	152400	36164085	1902	1902	1902	1902	0
261	20250221	152300	36164085	1902	1902	1902	1902	0
262	20250221	152200	36164085	1902	1902	1902	1902	0
263	20250221	152100	36164085	1902	1902	1902	1902	0
264	20250221	152000	36164085	1902	1902	1902	1902	0
265	20250221	151900	36164085	1902	1902	1902	1902	467
266	20250221	151800	35275851	1902	1902	1902	1902	10
267	20250221	151700	35256831	1904	1907	1907	1904	12
268	20250221	151600	35233962	1904	1904	1907	1900	41
269	20250221	151500	35155896	1907	1907	1907	1907	0
270	20250221	151400	35155896	1907	1907	1907	1907	0
271	20250221	151300	35155896	1907	1898	1907	1895	13
272	20250221	151200	35131188	1907	1897	1907	1897	59
273	20250221	151100	35018685	1907	1907	1907	1907	5
274	20250221	151000	35009150	1897	1895	1907	1895	7
275	20250221	150900	34995823	1907	1895	1907	1895	6
276	20250221	150800	34984393	1907	1907	1907	1895	11
277	20250221	150700	34963428	1895	1895	1907	1895	12
278	20250221	150600	34940574	1906	1906	1906	1890	7
279	20250221	150500	34927248	1890	1890	1890	1890	0
280	20250221	150400	34927248	1890	1893	1907	1890	41
281	20250221	150300	34849488	1907	1906	1907	1894	123
282	20250221	150200	34615541	1906	1906	1906	1906	47
283	20250221	150100	34525959	1906	1906	1906	1906	0
284	20250221	150000	34525959	1906	1906	1906	1906	0
285	20250221	145900	34525959	1906	1906	1906	1906	0
286	20250221	145800	34525959	1906	1906	1906	1906	0
287	20250221	145700	34525959	1906	1906	1906	1906	0
288	20250221	145600	34525959	1906	1906	1906	1906	0
289	20250221	145500	34525959	1906	1906	1906	1906	0
290	20250221	145400	34525959	1906	1906	1906	1906	0
291	20250221	145300	34525959	1906	1906	1906	1906	0
292	20250221	145200	34525959	1906	1906	1906	1906	0
293	20250221	145100	34525959	1906	1906	1906	1906	0
294	20250221	145000	34525959	1906	1906	1906	1906	0
295	20250221	144900	34525959	1906	1906	1906	1906	0
296	20250221	144800	34525959	1906	1906	1906	1906	0
297	20250221	144700	34525959	1906	1906	1906	1906	0
298	20250221	144600	34525959	1906	1906	1906	1906	0
299	20250221	144500	34525959	1906	1906	1906	1906	0
300	20250221	144400	34525959	1906	1906	1906	1906	0
301	20250221	144300	34525959	1906	1906	1906	1906	0
302	20250221	144200	34525959	1906	1906	1906	1906	0
303	20250221	144100	34525959	1906	1906	1906	1906	0
304	20250221	144000	34525959	1906	1906	1906	1906	14
305	20250221	143900	34499275	1905	1905	1905	1905	0
306	20250221	143800	34499275	1905	1905	1905	1905	0
307	20250221	143700	34499275	1905	1906	1906	1905	2
308	20250221	143600	34495464	1907	1907	1907	1907	0
309	20250221	143500	34495464	1907	1907	1907	1907	0
310	20250221	143400	34495464	1907	1907	1907	1907	0
311	20250221	143300	34495464	1907	1907	1907	1907	1
312	20250221	143200	34493557	1907	1907	1907	1907	0
313	20250221	143100	34493557	1907	1907	1907	1907	0
314	20250221	143000	34493557	1907	1907	1907	1907	0
315	20250221	142900	34493557	1907	1907	1907	1907	0
316	20250221	142800	34493557	1907	1907	1907	1907	0
317	20250221	142700	34493557	1907	1907	1907	1907	0
318	20250221	142600	34493557	1907	1907	1907	1907	0
319	20250221	142500	34493557	1907	1907	1907	1907	0
320	20250221	142400	34493557	1907	1907	1907	1907	0
321	20250221	142300	34493557	1907	1907	1907	1907	0
322	20250221	142200	34493557	1907	1890	1907	1890	6
323	20250221	142100	34482132	1901	1901	1901	1901	0
324	20250221	142000	34482132	1901	1901	1907	1901	8
325	20250221	141900	34466894	1907	1907	1907	1907	0
326	20250221	141800	34466894	1907	1907	1907	1907	0
327	20250221	141700	34466894	1907	1907	1907	1907	0
328	20250221	141600	34466894	1907	1907	1907	1907	0
329	20250221	141500	34466894	1907	1907	1907	1907	0
330	20250221	141400	34466894	1907	1907	1907	1907	0
331	20250221	141300	34466894	1907	1907	1907	1907	0
332	20250221	141200	34466894	1907	1907	1907	1907	0
333	20250221	141100	34466894	1907	1907	1907	1907	0
334	20250221	141000	34466894	1907	1907	1907	1907	0
335	20250221	140900	34466894	1907	1907	1907	1907	0
336	20250221	140800	34466894	1907	1907	1907	1907	0
337	20250221	140700	34466894	1907	1907	1907	1907	0
338	20250221	140600	34466894	1907	1907	1907	1907	1
339	20250221	140500	34464987	1907	1907	1907	1907	0
340	20250221	140400	34464987	1907	1907	1907	1907	0
341	20250221	140300	34464987	1907	1907	1907	1907	0
342	20250221	140200	34464987	1907	1907	1907	1907	0
343	20250221	140100	34464987	1907	1907	1907	1907	0
344	20250221	140000	34464987	1907	1907	1907	1907	0
345	20250221	135900	34464987	1907	1907	1907	1907	0
346	20250221	135800	34464987	1907	1907	1907	1907	0
347	20250221	135700	34464987	1907	1907	1907	1907	0
348	20250221	135600	34464987	1907	1907	1907	1907	0
349	20250221	135500	34464987	1907	1907	1907	1907	0
350	20250221	135400	34464987	1907	1907	1907	1907	0
351	20250221	135300	34464987	1907	1907	1907	1907	0
352	20250221	135200	34464987	1907	1907	1907	1907	0
353	20250221	135100	34464987	1907	1907	1907	1907	0
354	20250221	135000	34464987	1907	1907	1907	1907	0
355	20250221	134900	34464987	1907	1907	1907	1907	0
356	20250221	134800	34464987	1907	1907	1907	1907	0
357	20250221	134700	34464987	1907	1906	1907	1906	75
358	20250221	134600	34321972	1907	1907	1907	1907	0
359	20250221	134500	34321972	1907	1907	1907	1907	0
360	20250221	134400	34321972	1907	1907	1907	1907	0
361	20250221	134300	34321972	1907	1907	1907	1907	0
362	20250221	134200	34321972	1907	1907	1907	1907	0
363	20250221	134100	34321972	1907	1907	1907	1907	0
364	20250221	134000	34321972	1907	1907	1907	1907	0
365	20250221	133900	34321972	1907	1907	1907	1907	0
366	20250221	133800	34321972	1907	1907	1907	1907	0
367	20250221	133700	34321972	1907	1907	1907	1907	0
368	20250221	133600	34321972	1907	1907	1907	1907	0
369	20250221	133500	34321972	1907	1907	1907	1907	0
370	20250221	133400	34321972	1907	1907	1907	1907	0
371	20250221	133300	34321972	1907	1907	1907	1907	0
372	20250221	133200	34321972	1907	1907	1907	1907	0
373	20250221	133100	34321972	1907	1907	1907	1907	0
374	20250221	133000	34321972	1907	1907	1907	1907	0
375	20250221	132900	34321972	1907	1907	1907	1907	0
376	20250221	132800	34321972	1907	1907	1907	1907	0
377	20250221	132700	34321972	1907	1907	1907	1907	1
378	20250221	132600	34320065	1895	1895	1895	1895	0
379	20250221	132500	34320065	1895	1895	1895	1895	0
380	20250221	132400	34320065	1895	1895	1895	1895	0
381	20250221	132300	34320065	1895	1895	1895	1895	0
382	20250221	132200	34320065	1895	1880	1895	1880	2752
383	20250221	132100	29141208	1870	1870	1870	1870	0
384	20250221	132000	29141208	1870	1870	1870	1870	0
385	20250221	131900	29141208	1870	1870	1870	1870	0
386	20250221	131800	29141208	1870	1870	1870	1870	0
387	20250221	131700	29141208	1870	1872	1872	1870	99
388	20250221	131600	28956028	1880	1880	1880	1880	0
389	20250221	131500	28956028	1880	1880	1880	1880	0
390	20250221	131400	28956028	1880	1880	1880	1880	0
391	20250221	131300	28956028	1880	1880	1880	1880	0
392	20250221	131200	28956028	1880	1880	1880	1880	0
393	20250221	131100	28956028	1880	1880	1880	1880	0
394	20250221	131000	28956028	1880	1880	1880	1880	497
395	20250221	130900	28021668	1880	1880	1880	1880	200
396	20250221	130800	27645668	1889	1889	1889	1889	0
397	20250221	130700	27645668	1889	1889	1889	1889	0
398	20250221	130600	27645668	1889	1889	1889	1889	0
399	20250221	130500	27645668	1889	1889	1889	1889	0
400	20250221	130400	27645668	1889	1889	1889	1889	0
401	20250221	130300	27645668	1889	1889	1889	1889	0
402	20250221	130200	27645668	1889	1889	1889	1889	0
403	20250221	130100	27645668	1889	1889	1889	1889	0
404	20250221	130000	27645668	1889	1889	1889	1889	0
405	20250221	125900	27645668	1889	1889	1889	1889	0
406	20250221	125800	27645668	1889	1889	1889	1889	0
407	20250221	125700	27645668	1889	1889	1889	1889	0
408	20250221	125600	27645668	1889	1889	1889	1889	0
409	20250221	125500	27645668	1889	1889	1889	1889	0
410	20250221	125400	27645668	1889	1889	1889	1889	0
411	20250221	125300	27645668	1889	1889	1889	1889	0
412	20250221	125200	27645668	1889	1889	1889	1889	0
413	20250221	125100	27645668	1889	1889	1889	1889	0
414	20250221	125000	27645668	1889	1889	1889	1889	0
415	20250221	124900	27645668	1889	1889	1889	1889	0
416	20250221	124800	27645668	1889	1889	1889	1889	0
417	20250221	124700	27645668	1889	1889	1889	1889	0
418	20250221	124600	27645668	1889	1889	1889	1889	0
419	20250221	124500	27645668	1889	1889	1889	1889	0
420	20250221	124400	27645668	1889	1889	1889	1889	0
421	20250221	124300	27645668	1889	1889	1889	1889	0
422	20250221	124200	27645668	1889	1889	1889	1889	0
423	20250221	124100	27645668	1889	1889	1889	1889	5
424	20250221	124000	27636223	1881	1881	1881	1881	0
425	20250221	123900	27636223	1881	1881	1881	1881	0
426	20250221	123800	27636223	1881	1881	1881	1881	0
427	20250221	123700	27636223	1881	1881	1881	1881	0
428	20250221	123600	27636223	1881	1881	1881	1881	0
429	20250221	123500	27636223	1881	1881	1881	1881	0
430	20250221	123400	27636223	1881	1881	1881	1881	0
431	20250221	123300	27636223	1881	1881	1881	1881	0
432	20250221	123200	27636223	1881	1881	1881	1881	0
433	20250221	123100	27636223	1881	1881	1881	1881	151
434	20250221	123000	27352192	1880	1881	1881	1880	70
435	20250221	122900	27220523	1881	1881	1881	1881	80
436	20250221	122800	27070043	1880	1880	1880	1880	295
437	20250221	122700	26515443	1889	1888	1889	1880	246
438	20250221	122600	26052510	1889	1889	1889	1889	0
439	20250221	122500	26052510	1889	1889	1889	1889	0
440	20250221	122400	26052510	1889	1889	1889	1888	8
441	20250221	122300	26037400	1889	1889	1889	1889	0
442	20250221	122200	26037400	1889	1889	1889	1889	0
443	20250221	122100	26037400	1889	1889	1889	1889	0
444	20250221	122000	26037400	1889	1889	1889	1889	0
445	20250221	121900	26037400	1889	1889	1889	1889	0
446	20250221	121800	26037400	1889	1889	1889	1889	0
447	20250221	121700	26037400	1889	1889	1889	1889	0
448	20250221	121600	26037400	1889	1889	1889	1889	0
449	20250221	121500	26037400	1889	1889	1889	1889	0
450	20250221	121400	26037400	1889	1889	1889	1889	0
451	20250221	121300	26037400	1889	1889	1889	1889	0
452	20250221	121200	26037400	1889	1889	1889	1889	0
453	20250221	121100	26037400	1889	1889	1889	1889	5
454	20250221	121000	26027955	1889	1889	1889	1889	0
455	20250221	120900	26027955	1889	1889	1889	1889	0
456	20250221	120800	26027955	1889	1889	1889	1889	0
457	20250221	120700	26027955	1889	1889	1889	1889	0
458	20250221	120600	26027955	1889	1889	1889	1889	0
459	20250221	120500	26027955	1889	1889	1889	1889	0
460	20250221	120400	26027955	1889	1889	1889	1889	0
461	20250221	120300	26027955	1889	1888	1889	1888	15
462	20250221	120200	25999630	1889	1889	1889	1889	0
463	20250221	120100	25999630	1889	1889	1889	1889	0
464	20250221	120000	25999630	1889	1889	1889	1889	0
465	20250221	115900	25999630	1889	1889	1889	1889	0
466	20250221	115800	25999630	1889	1889	1889	1889	0
467	20250221	115700	25999630	1889	1889	1889	1889	0
468	20250221	115600	25999630	1889	1889	1889	1889	0
469	20250221	115500	25999630	1889	1889	1889	1889	0
470	20250221	115400	25999630	1889	1889	1889	1889	0
471	20250221	115300	25999630	1889	1889	1889	1889	0
472	20250221	115200	25999630	1889	1889	1889	1889	0
473	20250221	115100	25999630	1889	1888	1889	1888	42
474	20250221	115000	25920322	1889	1889	1889	1889	0
475	20250221	114900	25920322	1889	1889	1889	1889	0
476	20250221	114800	25920322	1889	1889	1889	1889	0
477	20250221	114700	25920322	1889	1889	1889	1889	0
478	20250221	114600	25920322	1889	1889	1889	1889	0
479	20250221	114500	25920322	1889	1889	1889	1889	29
480	20250221	114400	25865541	1889	1889	1889	1889	0
481	20250221	114300	25865541	1889	1889	1889	1889	0
482	20250221	114200	25865541	1889	1889	1889	1889	1
483	20250221	114100	25863652	1907	1907	1907	1907	0
484	20250221	114000	25863652	1907	1907	1907	1907	0
485	20250221	113900	25863652	1907	1907	1907	1907	0
486	20250221	113800	25863652	1907	1907	1907	1907	0
487	20250221	113700	25863652	1907	1907	1907	1907	0
488	20250221	113600	25863652	1907	1907	1907	1907	0
489	20250221	113500	25863652	1907	1907	1907	1907	0
490	20250221	113400	25863652	1907	1907	1907	1907	0
491	20250221	113300	25863652	1907	1907	1907	1907	0
492	20250221	113200	25863652	1907	1907	1907	1907	1
493	20250221	113100	25861745	1888	1888	1888	1888	0
494	20250221	113000	25861745	1888	1888	1888	1888	0
495	20250221	112900	25861745	1888	1888	1888	1888	0
496	20250221	112800	25861745	1888	1888	1888	1888	0
497	20250221	112700	25861745	1888	1888	1888	1888	0
498	20250221	112600	25861745	1888	1888	1888	1888	0
499	20250221	112500	25861745	1888	1888	1888	1888	0
500	20250221	112400	25861745	1888	1888	1888	1888	0
501	20250221	112300	25861745	1888	1888	1888	1888	0
502	20250221	112200	25861745	1888	1888	1888	1888	0
503	20250221	112100	25861745	1888	1888	1888	1888	77
504	20250221	112000	25716369	1888	1888	1888	1888	0
505	20250221	111900	25716369	1888	1888	1888	1888	0
506	20250221	111800	25716369	1888	1888	1888	1888	0
507	20250221	111700	25716369	1888	1888	1888	1888	82
508	20250221	111600	25561553	1815	1907	1907	1814	1892
509	20250221	111500	22052544	1907	1907	1907	1907	0
510	20250221	111400	22052544	1907	1907	1907	1907	0
511	20250221	111300	22052544	1907	1907	1907	1907	0
512	20250221	111200	22052544	1907	1907	1907	1907	0
513	20250221	111100	22052544	1907	1907	1907	1907	0
514	20250221	111000	22052544	1907	1907	1907	1907	0
515	20250221	110900	22052544	1907	1907	1907	1907	0
516	20250221	110800	22052544	1907	1907	1907	1907	0
517	20250221	110700	22052544	1907	1907	1907	1907	48
518	20250221	110600	21961008	1907	1890	1907	1890	170
519	20250221	110500	21639691	1889	1872	1889	1872	200
520	20250221	110400	21264301	1888	1888	1888	1888	0
521	20250221	110300	21264301	1888	1888	1888	1888	0
522	20250221	110200	21264301	1888	1888	1888	1888	0
523	20250221	110100	21264301	1888	1888	1888	1888	1
524	20250221	110000	21262413	1863	1861	1909	1861	1623
525	20250221	105900	18238853	1859	1900	1900	1859	506
526	20250221	105800	17297654	1910	1910	1910	1910	0
527	20250221	105700	17297654	1910	1910	1910	1910	0
528	20250221	105600	17297654	1910	1910	1910	1910	0
529	20250221	105500	17297654	1910	1910	1910	1910	0
530	20250221	105400	17297654	1910	1910	1910	1910	0
531	20250221	105300	17297654	1910	1910	1910	1910	0
532	20250221	105200	17297654	1910	1910	1910	1910	0
533	20250221	105100	17297654	1910	1910	1910	1910	0
534	20250221	105000	17297654	1910	1910	1910	1910	0
535	20250221	104900	17297654	1910	1910	1910	1910	0
536	20250221	104800	17297654	1910	1910	1910	1910	0
537	20250221	104700	17297654	1910	1910	1910	1910	0
538	20250221	104600	17297654	1910	1910	1910	1910	0
539	20250221	104500	17297654	1910	1910	1910	1910	0
540	20250221	104400	17297654	1910	1910	1910	1910	0
541	20250221	104300	17297654	1910	1910	1910	1910	0
542	20250221	104200	17297654	1910	1910	1910	1910	0
543	20250221	104100	17297654	1910	1910	1910	1910	0
544	20250221	104000	17297654	1910	1910	1910	1910	0
545	20250221	103900	17297654	1910	1910	1910	1910	0
546	20250221	103800	17297654	1910	1910	1910	1910	0
547	20250221	103700	17297654	1910	1908	1910	1908	91
548	20250221	103600	17123943	1908	1900	1908	1900	33
549	20250221	103500	17061230	1900	1898	1900	1898	1000
550	20250221	103400	15161271	1899	1899	1899	1899	0
551	20250221	103300	15161271	1899	1899	1899	1899	0
552	20250221	103200	15161271	1899	1899	1899	1899	0
553	20250221	103100	15161271	1899	1899	1899	1870	1074
554	20250221	103000	13122035	1899	1899	1899	1899	0
555	20250221	102900	13122035	1899	1899	1899	1899	0
556	20250221	102800	13122035	1899	1899	1899	1899	0
557	20250221	102700	13122035	1899	1899	1899	1899	0
558	20250221	102600	13122035	1899	1899	1899	1899	0
559	20250221	102500	13122035	1899	1899	1899	1899	0
560	20250221	102400	13122035	1899	1899	1899	1899	0
561	20250221	102300	13122035	1899	1899	1899	1899	0
562	20250221	102200	13122035	1899	1899	1899	1899	0
563	20250221	102100	13122035	1899	1899	1899	1899	0
564	20250221	102000	13122035	1899	1899	1899	1899	0
565	20250221	101900	13122035	1899	1899	1899	1899	0
566	20250221	101800	13122035	1899	1899	1899	1899	0
567	20250221	101700	13122035	1899	1899	1899	1899	0
568	20250221	101600	13122035	1899	1899	1899	1899	0
569	20250221	101500	13122035	1899	1899	1899	1899	0
570	20250221	101400	13122035	1899	1899	1899	1899	0
571	20250221	101300	13122035	1899	1899	1899	1899	0
572	20250221	101200	13122035	1899	1899	1899	1899	0
573	20250221	101100	13122035	1899	1899	1899	1899	0
574	20250221	101000	13122035	1899	1899	1899	1899	0
575	20250221	100900	13122035	1899	1899	1899	1899	0
576	20250221	100800	13122035	1899	1899	1899	1899	0
577	20250221	100700	13122035	1899	1899	1899	1899	0
578	20250221	100600	13122035	1899	1899	1899	1899	0
579	20250221	100500	13122035	1899	1899	1899	1899	0
580	20250221	100400	13122035	1899	1899	1899	1899	0
581	20250221	100300	13122035	1899	1899	1899	1899	0
582	20250221	100200	13122035	1899	1899	1899	1899	0
583	20250221	100100	13122035	1899	1899	1899	1899	0
584	20250221	100000	13122035	1899	1899	1899	1899	0
585	20250221	095900	13122035	1899	1899	1899	1899	0
586	20250221	095800	13122035	1899	1899	1899	1899	0
587	20250221	095700	13122035	1899	1899	1899	1899	0
588	20250221	095600	13122035	1899	1899	1899	1899	0
589	20250221	095500	13122035	1899	1899	1899	1899	0
590	20250221	095400	13122035	1899	1899	1899	1899	0
591	20250221	095300	13122035	1899	1862	1899	1862	105
592	20250221	095200	12926340	1905	1905	1905	1905	0
593	20250221	095100	12926340	1905	1905	1905	1905	0
594	20250221	095000	12926340	1905	1905	1905	1905	0
595	20250221	094900	12926340	1905	1900	1905	1896	120
596	20250221	094800	12698327	1907	1907	1907	1907	0
597	20250221	094700	12698327	1907	1907	1907	1907	1
598	20250221	094600	12696420	1907	1907	1907	1907	0
599	20250221	094500	12696420	1907	1907	1907	1907	499
600	20250221	094400	11744827	1907	1907	1907	1907	1
601	20250221	094300	11742920	1900	1900	1900	1900	7
602	20250221	094200	11729620	1907	1907	1907	1907	0
603	20250221	094100	11729620	1907	1903	1907	1900	126
604	20250221	094000	11489496	1907	1907	1907	1907	0
605	20250221	093900	11489496	1907	1907	1907	1907	0
606	20250221	093800	11489496	1907	1907	1907	1907	0
607	20250221	093700	11489496	1907	1907	1907	1907	0
608	20250221	093600	11489496	1907	1907	1907	1907	1
609	20250221	093500	11487589	1900	1900	1900	1900	100
610	20250221	093400	11297589	1900	1900	1900	1900	771
611	20250221	093300	9832689	1900	1898	1900	1897	241
612	20250221	093200	9374824	1907	1907	1907	1907	0
613	20250221	093100	9374824	1907	1907	1907	1907	0
614	20250221	093000	9374824	1907	1907	1907	1907	0
615	20250221	092900	9374824	1907	1907	1907	1907	0
616	20250221	092800	9374824	1907	1907	1907	1907	0
617	20250221	092700	9374824	1907	1907	1907	1907	0
618	20250221	092600	9374824	1907	1907	1907	1907	0
619	20250221	092500	9374824	1907	1907	1907	1907	0
620	20250221	092400	9374824	1907	1904	1907	1904	71
621	20250221	092300	9239637	1907	1907	1907	1907	0
622	20250221	092200	9239637	1907	1907	1907	1907	0
623	20250221	092100	9239637	1907	1907	1907	1907	0
624	20250221	092000	9239637	1907	1907	1907	1907	0
625	20250221	091900	9239637	1907	1907	1907	1907	0
626	20250221	091800	9239637	1907	1903	1907	1903	40
627	20250221	091700	9163453	1903	1902	1903	1902	9
628	20250221	091600	9146334	1896	1896	1896	1896	5
629	20250221	091500	9136854	1890	1890	1890	1890	0
630	20250221	091400	9136854	1890	1890	1890	1890	1000
631	20250221	091300	7246854	1890	1890	1890	1890	0
632	20250221	091200	7246854	1890	1888	1890	1888	176
633	20250221	091100	6914295	1860	1890	1902	1860	117
634	20250221	091000	6695523	1890	1890	1890	1890	0
635	20250221	090900	6695523	1890	1875	1890	1875	850
636	20250221	090800	5096483	1860	1858	1860	1858	553
637	20250221	090700	4068117	1859	1859	1859	1859	0
638	20250221	090600	4068117	1859	1859	1859	1859	0
639	20250221	090500	4068117	1859	1859	1859	1859	0
640	20250221	090400	4068117	1859	1859	1859	1859	5
641	20250221	090300	4058822	1859	1866	1866	1859	567
642	20250221	090200	3004140	1866	1901	1901	1866	862
643	20250221	090100	1385830	1901	1901	1901	1901	26
644	20250221	090000	1336404	1902	1901	1902	1901	703