KissMeData/238090/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	205400	71435289	1892	1892	1892	1892	970
3	20250218	205300	71435289	1892	1892	1892	1892	0
4	20250218	205200	71435289	1892	1892	1892	1892	0
5	20250218	205100	71435289	1892	1892	1892	1892	0
6	20250218	205000	71435289	1892	1892	1892	1892	0
7	20250218	204900	71435289	1892	1892	1892	1892	0
8	20250218	204800	71435289	1892	1892	1892	1892	0
9	20250218	204700	71435289	1892	1892	1892	1892	0
10	20250218	204600	71435289	1892	1892	1892	1892	0
11	20250218	204500	71435289	1892	1892	1892	1892	0
12	20250218	204400	71435289	1892	1892	1892	1892	0
13	20250218	204300	71435289	1892	1892	1892	1892	0
14	20250218	204200	71435289	1892	1892	1892	1892	0
15	20250218	204100	71435289	1892	1892	1892	1892	0
16	20250218	204000	71435289	1892	1892	1892	1892	0
17	20250218	203900	71435289	1892	1892	1892	1892	0
18	20250218	203800	71435289	1892	1892	1892	1892	0
19	20250218	203700	71435289	1892	1892	1892	1892	0
20	20250218	203600	71435289	1892	1892	1892	1892	0
21	20250218	203500	71435289	1892	1892	1892	1892	0
22	20250218	203400	71435289	1892	1892	1892	1892	0
23	20250218	203300	71435289	1892	1892	1892	1892	0
24	20250218	203200	71435289	1892	1892	1892	1892	0
25	20250218	203100	71435289	1892	1892	1892	1892	0
26	20250218	203000	71435289	1892	1892	1892	1892	0
27	20250218	202900	71435289	1892	1892	1892	1892	0
28	20250218	202800	71435289	1892	1892	1892	1892	0
29	20250218	202700	71435289	1892	1892	1892	1892	0
30	20250218	202600	71435289	1892	1892	1892	1892	0
31	20250218	202500	71435289	1892	1892	1892	1892	0
32	20250218	202400	71435289	1892	1892	1892	1892	970
33	20250218	202300	71435289	1892	1892	1892	1892	0
34	20250218	202200	71435289	1892	1892	1892	1892	0
35	20250218	202100	71435289	1892	1892	1892	1892	0
36	20250218	202000	71435289	1892	1892	1892	1892	0
37	20250218	201900	71435289	1892	1892	1892	1892	0
38	20250218	201800	71435289	1892	1892	1892	1892	0
39	20250218	201700	71435289	1892	1892	1892	1892	0
40	20250218	201600	71435289	1892	1892	1892	1892	0
41	20250218	201500	71435289	1892	1892	1892	1892	0
42	20250218	201400	71435289	1892	1892	1892	1892	0
43	20250218	201300	71435289	1892	1892	1892	1892	0
44	20250218	201200	71435289	1892	1892	1892	1892	0
45	20250218	201100	71435289	1892	1892	1892	1892	0
46	20250218	201000	71435289	1892	1892	1892	1892	0
47	20250218	200900	71435289	1892	1892	1892	1892	0
48	20250218	200800	71435289	1892	1892	1892	1892	0
49	20250218	200700	71435289	1892	1892	1892	1892	0
50	20250218	200600	71435289	1892	1892	1892	1892	0
51	20250218	200500	71435289	1892	1892	1892	1892	0
52	20250218	200400	71435289	1892	1892	1892	1892	0
53	20250218	200300	71435289	1892	1892	1892	1892	0
54	20250218	200200	71435289	1892	1892	1892	1892	0
55	20250218	200100	71435289	1892	1892	1892	1892	0
56	20250218	200000	71435289	1892	1892	1892	1892	0
57	20250218	195900	71435289	1892	1892	1892	1892	0
58	20250218	195800	71435289	1892	1892	1892	1892	0
59	20250218	195700	71435289	1892	1892	1892	1892	0
60	20250218	195600	71435289	1892	1892	1892	1892	0
61	20250218	195500	71435289	1892	1892	1892	1892	0
62	20250218	195400	71435289	1892	1892	1892	1892	970
63	20250218	195300	71435289	1892	1892	1892	1892	0
64	20250218	195200	71435289	1892	1892	1892	1892	0
65	20250218	195100	71435289	1892	1892	1892	1892	0
66	20250218	195000	71435289	1892	1892	1892	1892	0
67	20250218	194900	71435289	1892	1892	1892	1892	0
68	20250218	194800	71435289	1892	1892	1892	1892	0
69	20250218	194700	71435289	1892	1892	1892	1892	0
70	20250218	194600	71435289	1892	1892	1892	1892	0
71	20250218	194500	71435289	1892	1892	1892	1892	0
72	20250218	194400	71435289	1892	1892	1892	1892	0
73	20250218	194300	71435289	1892	1892	1892	1892	0
74	20250218	194200	71435289	1892	1892	1892	1892	0
75	20250218	194100	71435289	1892	1892	1892	1892	0
76	20250218	194000	71435289	1892	1892	1892	1892	0
77	20250218	193900	71435289	1892	1892	1892	1892	0
78	20250218	193800	71435289	1892	1892	1892	1892	0
79	20250218	193700	71435289	1892	1892	1892	1892	0
80	20250218	193600	71435289	1892	1892	1892	1892	0
81	20250218	193500	71435289	1892	1892	1892	1892	0
82	20250218	193400	71435289	1892	1892	1892	1892	0
83	20250218	193300	71435289	1892	1892	1892	1892	0
84	20250218	193200	71435289	1892	1892	1892	1892	0
85	20250218	193100	71435289	1892	1892	1892	1892	0
86	20250218	193000	71435289	1892	1892	1892	1892	0
87	20250218	192900	71435289	1892	1892	1892	1892	0
88	20250218	192800	71435289	1892	1892	1892	1892	0
89	20250218	192700	71435289	1892	1892	1892	1892	0
90	20250218	192600	71435289	1892	1892	1892	1892	0
91	20250218	192500	71435289	1892	1892	1892	1892	0
92	20250218	192400	71435289	1892	1892	1892	1892	970
93	20250218	192300	71435289	1892	1892	1892	1892	0
94	20250218	192200	71435289	1892	1892	1892	1892	0
95	20250218	192100	71435289	1892	1892	1892	1892	0
96	20250218	192000	71435289	1892	1892	1892	1892	0
97	20250218	191900	71435289	1892	1892	1892	1892	0
98	20250218	191800	71435289	1892	1892	1892	1892	0
99	20250218	191700	71435289	1892	1892	1892	1892	0
100	20250218	191600	71435289	1892	1892	1892	1892	0
101	20250218	191500	71435289	1892	1892	1892	1892	0
102	20250218	191400	71435289	1892	1892	1892	1892	0
103	20250218	191300	71435289	1892	1892	1892	1892	0
104	20250218	191200	71435289	1892	1892	1892	1892	0
105	20250218	191100	71435289	1892	1892	1892	1892	0
106	20250218	191000	71435289	1892	1892	1892	1892	0
107	20250218	190900	71435289	1892	1892	1892	1892	0
108	20250218	190800	71435289	1892	1892	1892	1892	0
109	20250218	190700	71435289	1892	1892	1892	1892	0
110	20250218	190600	71435289	1892	1892	1892	1892	0
111	20250218	190500	71435289	1892	1892	1892	1892	0
112	20250218	190400	71435289	1892	1892	1892	1892	0
113	20250218	190300	71435289	1892	1892	1892	1892	0
114	20250218	190200	71435289	1892	1892	1892	1892	0
115	20250218	190100	71435289	1892	1892	1892	1892	0
116	20250218	190000	71435289	1892	1892	1892	1892	0
117	20250218	185900	71435289	1892	1892	1892	1892	0
118	20250218	185800	71435289	1892	1892	1892	1892	0
119	20250218	185700	71435289	1892	1892	1892	1892	0
120	20250218	185600	71435289	1892	1892	1892	1892	0
121	20250218	185500	71435289	1892	1892	1892	1892	0
122	20250218	185400	71435289	1892	1892	1892	1892	970
123	20250218	185300	71435289	1892	1892	1892	1892	0
124	20250218	185200	71435289	1892	1892	1892	1892	0
125	20250218	185100	71435289	1892	1892	1892	1892	0
126	20250218	185000	71435289	1892	1892	1892	1892	0
127	20250218	184900	71435289	1892	1892	1892	1892	0
128	20250218	184800	71435289	1892	1892	1892	1892	0
129	20250218	184700	71435289	1892	1892	1892	1892	0
130	20250218	184600	71435289	1892	1892	1892	1892	0
131	20250218	184500	71435289	1892	1892	1892	1892	0
132	20250218	184400	71435289	1892	1892	1892	1892	0
133	20250218	184300	71435289	1892	1892	1892	1892	0
134	20250218	184200	71435289	1892	1892	1892	1892	0
135	20250218	184100	71435289	1892	1892	1892	1892	0
136	20250218	184000	71435289	1892	1892	1892	1892	0
137	20250218	183900	71435289	1892	1892	1892	1892	0
138	20250218	183800	71435289	1892	1892	1892	1892	0
139	20250218	183700	71435289	1892	1892	1892	1892	0
140	20250218	183600	71435289	1892	1892	1892	1892	0
141	20250218	183500	71435289	1892	1892	1892	1892	0
142	20250218	183400	71435289	1892	1892	1892	1892	0
143	20250218	183300	71435289	1892	1892	1892	1892	0
144	20250218	183200	71435289	1892	1892	1892	1892	0
145	20250218	183100	71435289	1892	1892	1892	1892	0
146	20250218	183000	71435289	1892	1892	1892	1892	0
147	20250218	182900	71435289	1892	1892	1892	1892	0
148	20250218	182800	71435289	1892	1892	1892	1892	0
149	20250218	182700	71435289	1892	1892	1892	1892	0
150	20250218	182600	71435289	1892	1892	1892	1892	0
151	20250218	182500	71435289	1892	1892	1892	1892	0
152	20250218	182400	71435289	1892	1892	1892	1892	970
153	20250218	182300	71435289	1892	1892	1892	1892	0
154	20250218	182200	71435289	1892	1892	1892	1892	0
155	20250218	182100	71435289	1892	1892	1892	1892	0
156	20250218	182000	71435289	1892	1892	1892	1892	0
157	20250218	181900	71435289	1892	1892	1892	1892	0
158	20250218	181800	71435289	1892	1892	1892	1892	0
159	20250218	181700	71435289	1892	1892	1892	1892	0
160	20250218	181600	71435289	1892	1892	1892	1892	0
161	20250218	181500	71435289	1892	1892	1892	1892	0
162	20250218	181400	71435289	1892	1892	1892	1892	0
163	20250218	181300	71435289	1892	1892	1892	1892	0
164	20250218	181200	71435289	1892	1892	1892	1892	0
165	20250218	181100	71435289	1892	1892	1892	1892	0
166	20250218	181000	71435289	1892	1892	1892	1892	0
167	20250218	180900	71435289	1892	1892	1892	1892	0
168	20250218	180800	71435289	1892	1892	1892	1892	0
169	20250218	180700	71435289	1892	1892	1892	1892	0
170	20250218	180600	71435289	1892	1892	1892	1892	0
171	20250218	180500	71435289	1892	1892	1892	1892	0
172	20250218	180400	71435289	1892	1892	1892	1892	0
173	20250218	180300	71435289	1892	1892	1892	1892	0
174	20250218	180200	71435289	1892	1892	1892	1892	0
175	20250218	180100	71435289	1892	1892	1892	1892	0
176	20250218	180000	71435289	1892	1892	1892	1892	0
177	20250218	175900	71435289	1892	1892	1892	1892	0
178	20250218	175800	71435289	1892	1892	1892	1892	0
179	20250218	175700	71435289	1892	1892	1892	1892	0
180	20250218	175600	71435289	1892	1892	1892	1892	0
181	20250218	175500	71435289	1892	1892	1892	1892	0
182	20250218	175400	71435289	1892	1892	1892	1892	970
183	20250218	175300	71435289	1892	1892	1892	1892	0
184	20250218	175200	71435289	1892	1892	1892	1892	0
185	20250218	175100	71435289	1892	1892	1892	1892	0
186	20250218	175000	71435289	1892	1892	1892	1892	0
187	20250218	174900	71435289	1892	1892	1892	1892	0
188	20250218	174800	71435289	1892	1892	1892	1892	0
189	20250218	174700	71435289	1892	1892	1892	1892	0
190	20250218	174600	71435289	1892	1892	1892	1892	0
191	20250218	174500	71435289	1892	1892	1892	1892	0
192	20250218	174400	71435289	1892	1892	1892	1892	0
193	20250218	174300	71435289	1892	1892	1892	1892	0
194	20250218	174200	71435289	1892	1892	1892	1892	0
195	20250218	174100	71435289	1892	1892	1892	1892	0
196	20250218	174000	71435289	1892	1892	1892	1892	0
197	20250218	173900	71435289	1892	1892	1892	1892	0
198	20250218	173800	71435289	1892	1892	1892	1892	0
199	20250218	173700	71435289	1892	1892	1892	1892	0
200	20250218	173600	71435289	1892	1892	1892	1892	0
201	20250218	173500	71435289	1892	1892	1892	1892	0
202	20250218	173400	71435289	1892	1892	1892	1892	0
203	20250218	173300	71435289	1892	1892	1892	1892	0
204	20250218	173200	71435289	1892	1892	1892	1892	0
205	20250218	173100	71435289	1892	1892	1892	1892	0
206	20250218	173000	71435289	1892	1892	1892	1892	0
207	20250218	172900	71435289	1892	1892	1892	1892	0
208	20250218	172800	71435289	1892	1892	1892	1892	0
209	20250218	172700	71435289	1892	1892	1892	1892	0
210	20250218	172600	71435289	1892	1892	1892	1892	0
211	20250218	172500	71435289	1892	1892	1892	1892	0
212	20250218	172400	71435289	1892	1892	1892	1892	970
213	20250218	172300	71435289	1892	1892	1892	1892	0
214	20250218	172200	71435289	1892	1892	1892	1892	0
215	20250218	172100	71435289	1892	1892	1892	1892	0
216	20250218	172000	71435289	1892	1892	1892	1892	0
217	20250218	171900	71435289	1892	1892	1892	1892	0
218	20250218	171800	71435289	1892	1892	1892	1892	0
219	20250218	171700	71435289	1892	1892	1892	1892	0
220	20250218	171600	71435289	1892	1892	1892	1892	0
221	20250218	171500	71435289	1892	1892	1892	1892	0
222	20250218	171400	71435289	1892	1892	1892	1892	0
223	20250218	171300	71435289	1892	1892	1892	1892	0
224	20250218	171200	71435289	1892	1892	1892	1892	0
225	20250218	171100	71435289	1892	1892	1892	1892	0
226	20250218	171000	71435289	1892	1892	1892	1892	0
227	20250218	170900	71435289	1892	1892	1892	1892	0
228	20250218	170800	71435289	1892	1892	1892	1892	0
229	20250218	170700	71435289	1892	1892	1892	1892	0
230	20250218	170600	71435289	1892	1892	1892	1892	0
231	20250218	170500	71435289	1892	1892	1892	1892	0
232	20250218	170400	71435289	1892	1892	1892	1892	0
233	20250218	170300	71435289	1892	1892	1892	1892	0
234	20250218	170200	71435289	1892	1892	1892	1892	0
235	20250218	170100	71435289	1892	1892	1892	1892	0
236	20250218	170000	71435289	1892	1892	1892	1892	0
237	20250218	165900	71435289	1892	1892	1892	1892	0
238	20250218	165800	71435289	1892	1892	1892	1892	0
239	20250218	165700	71435289	1892	1892	1892	1892	0
240	20250218	165600	71435289	1892	1892	1892	1892	0
241	20250218	165500	71435289	1892	1892	1892	1892	0
242	20250218	165400	71435289	1892	1892	1892	1892	970
243	20250218	165300	71435289	1892	1892	1892	1892	0
244	20250218	165200	71435289	1892	1892	1892	1892	0
245	20250218	165100	71435289	1892	1892	1892	1892	0
246	20250218	165000	71435289	1892	1892	1892	1892	0
247	20250218	164900	71435289	1892	1892	1892	1892	0
248	20250218	164800	71435289	1892	1892	1892	1892	0
249	20250218	164700	71435289	1892	1892	1892	1892	0
250	20250218	164600	71435289	1892	1892	1892	1892	0
251	20250218	164500	71435289	1892	1892	1892	1892	0
252	20250218	164400	71435289	1892	1892	1892	1892	0
253	20250218	164300	71435289	1892	1892	1892	1892	0
254	20250218	164200	71435289	1892	1892	1892	1892	0
255	20250218	164100	71435289	1892	1892	1892	1892	0
256	20250218	164000	71435289	1892	1892	1892	1892	0
257	20250218	163900	71435289	1892	1892	1892	1892	0
258	20250218	163800	71435289	1892	1892	1892	1892	0
259	20250218	163700	71435289	1892	1892	1892	1892	0
260	20250218	163600	71435289	1892	1892	1892	1892	0
261	20250218	163500	71435289	1892	1892	1892	1892	0
262	20250218	163400	71435289	1892	1892	1892	1892	0
263	20250218	163300	71435289	1892	1892	1892	1892	0
264	20250218	163200	71435289	1892	1892	1892	1892	0
265	20250218	163100	71435289	1892	1892	1892	1892	0
266	20250218	163000	71435289	1892	1892	1892	1892	0
267	20250218	162900	71435289	1892	1892	1892	1892	0
268	20250218	162800	71435289	1892	1892	1892	1892	0
269	20250218	162700	71435289	1892	1892	1892	1892	0
270	20250218	162600	71435289	1892	1892	1892	1892	0
271	20250218	162500	71435289	1892	1892	1892	1892	0
272	20250218	162400	71435289	1892	1892	1892	1892	970
273	20250218	162300	71435289	1892	1892	1892	1892	0
274	20250218	162200	71435289	1892	1892	1892	1892	0
275	20250218	162100	71435289	1892	1892	1892	1892	0
276	20250218	162000	71435289	1892	1892	1892	1892	0
277	20250218	161900	71435289	1892	1892	1892	1892	0
278	20250218	161800	71435289	1892	1892	1892	1892	0
279	20250218	161700	71435289	1892	1892	1892	1892	0
280	20250218	161600	71435289	1892	1892	1892	1892	0
281	20250218	161500	71435289	1892	1892	1892	1892	0
282	20250218	161400	71435289	1892	1892	1892	1892	0
283	20250218	161300	71435289	1892	1892	1892	1892	0
284	20250218	161200	71435289	1892	1892	1892	1892	0
285	20250218	161100	71435289	1892	1892	1892	1892	0
286	20250218	161000	71435289	1892	1892	1892	1892	0
287	20250218	160900	71435289	1892	1892	1892	1892	0
288	20250218	160800	71435289	1892	1892	1892	1892	0
289	20250218	160700	71435289	1892	1892	1892	1892	0
290	20250218	160600	71435289	1892	1892	1892	1892	0
291	20250218	160500	71435289	1892	1892	1892	1892	0
292	20250218	160400	71435289	1892	1892	1892	1892	0
293	20250218	160300	71435289	1892	1892	1892	1892	0
294	20250218	160200	71435289	1892	1892	1892	1892	0
295	20250218	160100	71435289	1892	1892	1892	1892	0
296	20250218	160000	71435289	1892	1892	1892	1892	0
297	20250218	155900	71435289	1892	1892	1892	1892	0
298	20250218	155800	71435289	1892	1892	1892	1892	0
299	20250218	155700	71435289	1892	1892	1892	1892	0
300	20250218	155600	71435289	1892	1892	1892	1892	0
301	20250218	155500	71435289	1892	1892	1892	1892	0
302	20250218	155400	71435289	1892	1892	1892	1892	970
303	20250218	155300	71435289	1892	1892	1892	1892	0
304	20250218	155200	71435289	1892	1892	1892	1892	0
305	20250218	155100	71435289	1892	1892	1892	1892	0
306	20250218	155000	71435289	1892	1892	1892	1892	0
307	20250218	154900	71435289	1892	1892	1892	1892	0
308	20250218	154800	71435289	1892	1892	1892	1892	0
309	20250218	154700	71435289	1892	1892	1892	1892	0
310	20250218	154600	71435289	1892	1892	1892	1892	0
311	20250218	154500	71435289	1892	1892	1892	1892	0
312	20250218	154400	71435289	1892	1892	1892	1892	0
313	20250218	154300	71435289	1892	1892	1892	1892	0
314	20250218	154200	71435289	1892	1892	1892	1892	0
315	20250218	154100	71435289	1892	1892	1892	1892	0
316	20250218	154000	71435289	1892	1892	1892	1892	0
317	20250218	153900	71435289	1892	1892	1892	1892	0
318	20250218	153800	71435289	1892	1892	1892	1892	0
319	20250218	153700	71435289	1892	1892	1892	1892	0
320	20250218	153600	71435289	1892	1892	1892	1892	0
321	20250218	153500	71435289	1892	1892	1892	1892	0
322	20250218	153400	71435289	1892	1892	1892	1892	0
323	20250218	153300	71435289	1892	1892	1892	1892	0
324	20250218	153200	71435289	1892	1892	1892	1892	0
325	20250218	153100	71435289	1892	1892	1892	1892	0
326	20250218	153000	71435289	1892	1892	1892	1892	970
327	20250218	152900	69600049	1905	1905	1905	1905	0
328	20250218	152800	69600049	1905	1905	1905	1905	0
329	20250218	152700	69600049	1905	1905	1905	1905	0
330	20250218	152600	69600049	1905	1905	1905	1905	0
331	20250218	152500	69600049	1905	1905	1905	1905	0
332	20250218	152400	69600049	1905	1905	1905	1905	0
333	20250218	152300	69600049	1905	1905	1905	1905	0
334	20250218	152200	69600049	1905	1905	1905	1905	0
335	20250218	152100	69600049	1905	1905	1905	1905	0
336	20250218	152000	69600049	1905	1905	1905	1905	0
337	20250218	151900	69600049	1905	1905	1905	1905	1
338	20250218	151800	69598144	1905	1905	1905	1905	5
339	20250218	151700	69588619	1905	1905	1905	1905	1
340	20250218	151600	69586714	1895	1895	1895	1895	590
341	20250218	151500	68468664	1905	1905	1905	1905	31
342	20250218	151400	68409609	1895	1898	1898	1895	600
343	20250218	151300	67271442	1906	1906	1906	1906	0
344	20250218	151200	67271442	1906	1906	1906	1906	0
345	20250218	151100	67271442	1906	1903	1906	1903	2
346	20250218	151000	67267633	1906	1906	1906	1906	0
347	20250218	150900	67267633	1906	1906	1906	1906	0
348	20250218	150800	67267633	1906	1906	1906	1906	0
349	20250218	150700	67267633	1906	1900	1906	1896	269
350	20250218	150600	66757357	1900	1902	1902	1900	232
351	20250218	150500	66316536	1906	1906	1906	1906	0
352	20250218	150400	66316536	1906	1906	1906	1906	1
353	20250218	150300	66314630	1902	1902	1902	1902	54
354	20250218	150200	66211922	1906	1906	1906	1906	0
355	20250218	150100	66211922	1906	1903	1906	1903	3
356	20250218	150000	66206209	1906	1906	1906	1906	0
357	20250218	145900	66206209	1906	1906	1906	1906	40
358	20250218	145800	66129969	1906	1906	1906	1906	1
359	20250218	145700	66128063	1904	1904	1904	1904	0
360	20250218	145600	66128063	1904	1904	1904	1904	0
361	20250218	145500	66128063	1904	1904	1904	1904	8
362	20250218	145400	66112831	1904	1904	1904	1904	0
363	20250218	145300	66112831	1904	1904	1904	1904	19
364	20250218	145200	66076655	1904	1904	1904	1904	0
365	20250218	145100	66076655	1904	1904	1904	1904	3
366	20250218	145000	66070943	1908	1908	1908	1908	0
367	20250218	144900	66070943	1908	1904	1908	1904	4
368	20250218	144800	66063323	1905	1905	1905	1905	15
369	20250218	144700	66034748	1909	1909	1909	1909	5
370	20250218	144600	66025203	1910	1910	1910	1910	0
371	20250218	144500	66025203	1910	1910	1910	1910	0
372	20250218	144400	66025203	1910	1910	1910	1910	0
373	20250218	144300	66025203	1910	1910	1910	1910	1
374	20250218	144200	66023293	1905	1905	1905	1905	10
375	20250218	144100	66004243	1910	1910	1910	1910	0
376	20250218	144000	66004243	1910	1910	1910	1910	0
377	20250218	143900	66004243	1910	1910	1910	1910	0
378	20250218	143800	66004243	1910	1910	1910	1910	0
379	20250218	143700	66004243	1910	1910	1910	1910	0
380	20250218	143600	66004243	1910	1910	1910	1910	0
381	20250218	143500	66004243	1910	1910	1910	1910	0
382	20250218	143400	66004243	1910	1909	1910	1909	51
383	20250218	143300	65906883	1909	1909	1909	1909	40
384	20250218	143200	65830523	1895	1895	1895	1895	0
385	20250218	143100	65830523	1895	1908	1908	1895	2521
386	20250218	143000	61051236	1906	1906	1906	1906	10
387	20250218	142900	61032176	1906	1906	1906	1906	11
388	20250218	142800	61011210	1907	1907	1907	1907	0
389	20250218	142700	61011210	1907	1907	1907	1907	200
390	20250218	142600	60629810	1908	1908	1908	1908	1
391	20250218	142500	60627902	1895	1900	1900	1895	100
392	20250218	142400	60438380	1895	1895	1895	1895	0
393	20250218	142300	60438380	1895	1895	1895	1895	0
394	20250218	142200	60438380	1895	1895	1895	1895	0
395	20250218	142100	60438380	1895	1895	1895	1895	0
396	20250218	142000	60438380	1895	1895	1895	1895	0
397	20250218	141900	60438380	1895	1906	1906	1895	577
398	20250218	141800	59343268	1912	1912	1912	1912	0
399	20250218	141700	59343268	1912	1912	1912	1912	0
400	20250218	141600	59343268	1912	1912	1912	1912	0
401	20250218	141500	59343268	1912	1912	1912	1912	0
402	20250218	141400	59343268	1912	1912	1912	1912	0
403	20250218	141300	59343268	1912	1912	1912	1912	0
404	20250218	141200	59343268	1912	1912	1912	1912	0
405	20250218	141100	59343268	1912	1912	1912	1912	0
406	20250218	141000	59343268	1912	1912	1912	1912	10
407	20250218	140900	59324148	1912	1910	1912	1910	15
408	20250218	140800	59295488	1911	1911	1911	1911	0
409	20250218	140700	59295488	1911	1911	1911	1911	0
410	20250218	140600	59295488	1911	1911	1911	1911	0
411	20250218	140500	59295488	1911	1911	1911	1911	0
412	20250218	140400	59295488	1911	1911	1911	1911	0
413	20250218	140300	59295488	1911	1911	1911	1911	0
414	20250218	140200	59295488	1911	1911	1911	1911	0
415	20250218	140100	59295488	1911	1911	1911	1911	0
416	20250218	140000	59295488	1911	1911	1911	1911	11
417	20250218	135900	59274467	1911	1911	1911	1911	2
418	20250218	135800	59270645	1911	1910	1911	1900	45
419	20250218	135700	59184960	1910	1910	1910	1910	0
420	20250218	135600	59184960	1910	1910	1910	1910	0
421	20250218	135500	59184960	1910	1910	1910	1910	0
422	20250218	135400	59184960	1910	1910	1910	1910	0
423	20250218	135300	59184960	1910	1910	1910	1910	0
424	20250218	135200	59184960	1910	1910	1910	1910	2
425	20250218	135100	59181140	1913	1913	1913	1913	0
426	20250218	135000	59181140	1913	1913	1913	1913	0
427	20250218	134900	59181140	1913	1913	1913	1913	0
428	20250218	134800	59181140	1913	1913	1913	1913	0
429	20250218	134700	59181140	1913	1913	1913	1913	0
430	20250218	134600	59181140	1913	1913	1913	1913	0
431	20250218	134500	59181140	1913	1913	1913	1913	0
432	20250218	134400	59181140	1913	1913	1913	1913	26
433	20250218	134300	59131402	1913	1913	1913	1913	0
434	20250218	134200	59131402	1913	1913	1913	1913	0
435	20250218	134100	59131402	1913	1913	1913	1913	0
436	20250218	134000	59131402	1913	1913	1913	1913	0
437	20250218	133900	59131402	1913	1913	1913	1913	0
438	20250218	133800	59131402	1913	1910	1913	1910	40
439	20250218	133700	59054972	1913	1913	1913	1913	0
440	20250218	133600	59054972	1913	1913	1913	1913	0
441	20250218	133500	59054972	1913	1913	1913	1913	0
442	20250218	133400	59054972	1913	1913	1913	1913	0
443	20250218	133300	59054972	1913	1913	1913	1913	0
444	20250218	133200	59054972	1913	1913	1913	1913	0
445	20250218	133100	59054972	1913	1913	1913	1913	0
446	20250218	133000	59054972	1913	1913	1913	1913	0
447	20250218	132900	59054972	1913	1913	1913	1913	0
448	20250218	132800	59054972	1913	1913	1913	1913	0
449	20250218	132700	59054972	1913	1912	1913	1912	37
450	20250218	132600	58984195	1899	1904	1904	1899	65
451	20250218	132500	58860543	1904	1904	1904	1904	13
452	20250218	132400	58835791	1914	1914	1914	1914	0
453	20250218	132300	58835791	1914	1914	1914	1914	0
454	20250218	132200	58835791	1914	1914	1914	1914	0
455	20250218	132100	58835791	1914	1914	1914	1914	0
456	20250218	132000	58835791	1914	1914	1914	1914	0
457	20250218	131900	58835791	1914	1914	1914	1914	0
458	20250218	131800	58835791	1914	1914	1914	1914	0
459	20250218	131700	58835791	1914	1914	1914	1914	0
460	20250218	131600	58835791	1914	1914	1914	1914	0
461	20250218	131500	58835791	1914	1914	1914	1914	0
462	20250218	131400	58835791	1914	1914	1914	1914	0
463	20250218	131300	58835791	1914	1897	1914	1896	338
464	20250218	131200	58194898	1895	1895	1895	1895	0
465	20250218	131100	58194898	1895	1912	1912	1895	2704
466	20250218	131000	53043612	1912	1912	1912	1912	0
467	20250218	130900	53043612	1912	1912	1912	1912	0
468	20250218	130800	53043612	1912	1912	1912	1912	38
469	20250218	130700	52970956	1912	1912	1912	1912	0
470	20250218	130600	52970956	1912	1912	1912	1912	0
471	20250218	130500	52970956	1912	1912	1912	1912	0
472	20250218	130400	52970956	1912	1912	1912	1912	0
473	20250218	130300	52970956	1912	1912	1912	1912	0
474	20250218	130200	52970956	1912	1912	1912	1912	0
475	20250218	130100	52970956	1912	1912	1912	1912	0
476	20250218	130000	52970956	1912	1912	1912	1912	0
477	20250218	125900	52970956	1912	1912	1912	1912	0
478	20250218	125800	52970956	1912	1912	1912	1912	0
479	20250218	125700	52970956	1912	1912	1912	1912	0
480	20250218	125600	52970956	1912	1912	1912	1912	0
481	20250218	125500	52970956	1912	1912	1912	1912	0
482	20250218	125400	52970956	1912	1912	1912	1912	1
483	20250218	125300	52969044	1916	1916	1916	1916	0
484	20250218	125200	52969044	1916	1916	1916	1916	0
485	20250218	125100	52969044	1916	1916	1916	1916	0
486	20250218	125000	52969044	1916	1916	1916	1916	0
487	20250218	124900	52969044	1916	1916	1916	1916	0
488	20250218	124800	52969044	1916	1916	1916	1916	0
489	20250218	124700	52969044	1916	1916	1916	1916	0
490	20250218	124600	52969044	1916	1916	1916	1916	0
491	20250218	124500	52969044	1916	1916	1916	1916	0
492	20250218	124400	52969044	1916	1916	1916	1916	0
493	20250218	124300	52969044	1916	1916	1916	1916	0
494	20250218	124200	52969044	1916	1916	1916	1916	0
495	20250218	124100	52969044	1916	1916	1916	1916	0
496	20250218	124000	52969044	1916	1916	1916	1916	0
497	20250218	123900	52969044	1916	1916	1916	1916	34
498	20250218	123800	52903900	1918	1918	1918	1918	0
499	20250218	123700	52903900	1918	1918	1918	1918	0
500	20250218	123600	52903900	1918	1918	1918	1918	0
501	20250218	123500	52903900	1918	1918	1918	1918	0
502	20250218	123400	52903900	1918	1918	1918	1918	0
503	20250218	123300	52903900	1918	1918	1918	1918	0
504	20250218	123200	52903900	1918	1918	1918	1918	0
505	20250218	123100	52903900	1918	1918	1918	1918	0
506	20250218	123000	52903900	1918	1918	1918	1918	0
507	20250218	122900	52903900	1918	1918	1918	1918	0
508	20250218	122800	52903900	1918	1918	1918	1918	0
509	20250218	122700	52903900	1918	1918	1918	1918	0
510	20250218	122600	52903900	1918	1918	1918	1918	0
511	20250218	122500	52903900	1918	1918	1918	1918	0
512	20250218	122400	52903900	1918	1918	1918	1918	0
513	20250218	122300	52903900	1918	1915	1918	1915	2
514	20250218	122200	52900067	1918	1918	1918	1918	0
515	20250218	122100	52900067	1918	1918	1918	1918	0
516	20250218	122000	52900067	1918	1918	1918	1918	0
517	20250218	121900	52900067	1918	1918	1918	1918	0
518	20250218	121800	52900067	1918	1918	1918	1918	28
519	20250218	121700	52846363	1919	1911	1919	1902	1200
520	20250218	121600	50547070	1918	1918	1918	1918	0
521	20250218	121500	50547070	1918	1918	1918	1918	0
522	20250218	121400	50547070	1918	1918	1918	1918	0
523	20250218	121300	50547070	1918	1918	1918	1918	0
524	20250218	121200	50547070	1918	1918	1918	1918	50
525	20250218	121100	50451170	1918	1918	1918	1918	50
526	20250218	121000	50355270	1918	1917	1918	1917	1046
527	20250218	120900	48349288	1912	1912	1912	1912	10
528	20250218	120800	48330168	1912	1912	1912	1912	10
529	20250218	120700	48311048	1917	1917	1917	1917	0
530	20250218	120600	48311048	1917	1913	1917	1912	13
531	20250218	120500	48286181	1913	1914	1917	1913	1004
532	20250218	120400	46361949	1914	1914	1914	1914	0
533	20250218	120300	46361949	1914	1914	1914	1914	0
534	20250218	120200	46361949	1914	1914	1914	1914	0
535	20250218	120100	46361949	1914	1914	1914	1914	0
536	20250218	120000	46361949	1914	1914	1914	1914	0
537	20250218	115900	46361949	1914	1914	1914	1914	0
538	20250218	115800	46361949	1914	1914	1914	1914	0
539	20250218	115700	46361949	1914	1914	1914	1914	0
540	20250218	115600	46361949	1914	1914	1914	1914	0
541	20250218	115500	46361949	1914	1914	1914	1914	0
542	20250218	115400	46361949	1914	1914	1914	1914	0
543	20250218	115300	46361949	1914	1914	1914	1914	0
544	20250218	115200	46361949	1914	1915	1915	1914	2
545	20250218	115100	46358120	1917	1917	1917	1917	0
546	20250218	115000	46358120	1917	1917	1917	1917	0
547	20250218	114900	46358120	1917	1917	1917	1917	0
548	20250218	114800	46358120	1917	1917	1917	1917	0
549	20250218	114700	46358120	1917	1915	1917	1915	1000
550	20250218	114600	44442143	1916	1910	1916	1910	3000
551	20250218	114500	38697276	1909	1908	1909	1908	1000
552	20250218	114400	36788438	1895	1896	1896	1895	400
553	20250218	114300	36030314	1909	1909	1909	1909	0
554	20250218	114200	36030314	1909	1908	1909	1908	500
555	20250218	114100	35075861	1896	1908	1908	1896	203
556	20250218	114000	34689773	1900	1903	1903	1900	1321
557	20250218	113900	32176813	1903	1903	1903	1903	0
558	20250218	113800	32176813	1903	1903	1903	1903	10
559	20250218	113700	32157783	1903	1903	1903	1903	20
560	20250218	113600	32119723	1903	1903	1903	1903	0
561	20250218	113500	32119723	1903	1903	1903	1903	1
562	20250218	113400	32117820	1903	1903	1903	1903	1
563	20250218	113300	32115917	1895	1895	1895	1895	0
564	20250218	113200	32115917	1895	1902	1902	1895	251
565	20250218	113100	31639599	1904	1904	1904	1904	0
566	20250218	113000	31639599	1904	1904	1904	1904	1
567	20250218	112900	31637695	1900	1900	1900	1900	55
568	20250218	112800	31533195	1900	1900	1900	1900	0
569	20250218	112700	31533195	1900	1900	1900	1900	0
570	20250218	112600	31533195	1900	1900	1900	1900	0
571	20250218	112500	31533195	1900	1900	1900	1900	0
572	20250218	112400	31533195	1900	1900	1900	1900	0
573	20250218	112300	31533195	1900	1900	1900	1900	0
574	20250218	112200	31533195	1900	1904	1904	1900	9
575	20250218	112100	31516079	1906	1906	1906	1906	0
576	20250218	112000	31516079	1906	1906	1906	1906	1
577	20250218	111900	31514173	1895	1895	1895	1895	0
578	20250218	111800	31514173	1895	1900	1900	1895	3555
579	20250218	111700	24772512	1900	1905	1905	1900	4005
580	20250218	111600	17151222	1902	1905	1905	1902	500
581	20250218	111500	16199406	1906	1907	1907	1906	2
582	20250218	111400	16195593	1904	1904	1904	1904	0
583	20250218	111300	16195593	1904	1904	1904	1904	0
584	20250218	111200	16195593	1904	1904	1904	1904	7
585	20250218	111100	16182265	1906	1906	1906	1906	0
586	20250218	111000	16182265	1906	1906	1906	1906	0
587	20250218	110900	16182265	1906	1906	1906	1906	0
588	20250218	110800	16182265	1906	1906	1906	1906	0
589	20250218	110700	16182265	1906	1906	1906	1906	0
590	20250218	110600	16182265	1906	1906	1906	1906	0
591	20250218	110500	16182265	1906	1906	1906	1906	19
592	20250218	110400	16146051	1904	1904	1904	1904	0
593	20250218	110300	16146051	1904	1904	1904	1904	0
594	20250218	110200	16146051	1904	1904	1904	1904	1500
595	20250218	110100	13290051	1905	1905	1905	1905	0
596	20250218	110000	13290051	1905	1905	1905	1905	0
597	20250218	105900	13290051	1905	1905	1905	1905	75
598	20250218	105800	13147176	1905	1905	1905	1905	25
599	20250218	105700	13099551	1905	1905	1905	1905	1
600	20250218	105600	13097646	1905	1905	1905	1905	0
601	20250218	105500	13097646	1905	1905	1905	1905	10
602	20250218	105400	13078596	1905	1905	1905	1905	0
603	20250218	105300	13078596	1905	1905	1905	1905	100
604	20250218	105200	12888096	1904	1904	1904	1904	0
605	20250218	105100	12888096	1904	1906	1906	1904	120
606	20250218	105000	12659500	1908	1908	1908	1908	0
607	20250218	104900	12659500	1908	1908	1908	1908	0
608	20250218	104800	12659500	1908	1908	1908	1908	0
609	20250218	104700	12659500	1908	1908	1908	1908	0
610	20250218	104600	12659500	1908	1907	1908	1907	2
611	20250218	104500	12655685	1905	1905	1905	1905	0
612	20250218	104400	12655685	1905	1905	1905	1905	10
613	20250218	104300	12636635	1905	1905	1905	1905	0
614	20250218	104200	12636635	1905	1905	1905	1905	0
615	20250218	104100	12636635	1905	1905	1905	1905	0
616	20250218	104000	12636635	1905	1905	1905	1905	0
617	20250218	103900	12636635	1905	1905	1905	1905	0
618	20250218	103800	12636635	1905	1905	1905	1905	10
619	20250218	103700	12617585	1905	1906	1906	1905	20
620	20250218	103600	12579475	1910	1910	1910	1910	0
621	20250218	103500	12579475	1910	1910	1910	1910	0
622	20250218	103400	12579475	1910	1910	1910	1910	0
623	20250218	103300	12579475	1910	1910	1910	1910	10
624	20250218	103200	12560375	1910	1910	1910	1910	0
625	20250218	103100	12560375	1910	1910	1910	1910	0
626	20250218	103000	12560375	1910	1910	1910	1910	0
627	20250218	102900	12560375	1910	1905	1910	1900	2110
628	20250218	102800	8545203	1905	1905	1905	1905	500
629	20250218	102700	7592703	1905	1906	1906	1905	1256
630	20250218	102600	5199093	1906	1913	1913	1906	503
631	20250218	102500	4239268	1913	1913	1913	1913	0
632	20250218	102400	4239268	1913	1913	1913	1913	0
633	20250218	102300	4239268	1913	1913	1913	1913	0
634	20250218	102200	4239268	1913	1913	1913	1913	0
635	20250218	102100	4239268	1913	1913	1913	1913	127
636	20250218	102000	3996317	1914	1914	1914	1914	0
637	20250218	101900	3996317	1914	1914	1914	1914	0
638	20250218	101800	3996317	1914	1914	1914	1914	0
639	20250218	101700	3996317	1914	1914	1914	1914	14
640	20250218	101600	3969521	1914	1914	1914	1914	0
641	20250218	101500	3969521	1914	1914	1914	1914	0
642	20250218	101400	3969521	1914	1914	1914	1914	0
643	20250218	101300	3969521	1914	1914	1914	1914	0
644	20250218	101200	3969521	1914	1914	1914	1914	6
645	20250218	101100	3958037	1914	1914	1914	1914	0
646	20250218	101000	3958037	1914	1914	1914	1914	0
647	20250218	100900	3958037	1914	1914	1914	1914	0
648	20250218	100800	3958037	1914	1914	1914	1914	0
649	20250218	100700	3958037	1914	1913	1914	1913	122
650	20250218	100600	3724623	1913	1913	1913	1913	31
651	20250218	100500	3665320	1913	1913	1913	1913	83
652	20250218	100400	3506541	1913	1913	1913	1913	1
653	20250218	100300	3504628	1912	1912	1912	1912	0
654	20250218	100200	3504628	1912	1912	1912	1912	0
655	20250218	100100	3504628	1912	1912	1912	1912	0
656	20250218	100000	3504628	1912	1912	1912	1912	0
657	20250218	095900	3504628	1912	1912	1912	1912	200
658	20250218	095800	3122228	1910	1910	1910	1910	0
659	20250218	095700	3122228	1910	1911	1911	1910	3
660	20250218	095600	3116496	1912	1912	1912	1912	0
661	20250218	095500	3116496	1912	1912	1912	1912	0
662	20250218	095400	3116496	1912	1912	1912	1912	0
663	20250218	095300	3116496	1912	1912	1912	1912	0
664	20250218	095200	3116496	1912	1912	1912	1912	0
665	20250218	095100	3116496	1912	1912	1912	1912	0
666	20250218	095000	3116496	1912	1912	1912	1912	0
667	20250218	094900	3116496	1912	1912	1912	1912	0
668	20250218	094800	3116496	1912	1915	1915	1912	8
669	20250218	094700	3101188	1916	1916	1916	1916	0
670	20250218	094600	3101188	1916	1916	1916	1916	0
671	20250218	094500	3101188	1916	1916	1916	1916	2
672	20250218	094400	3097356	1916	1910	1916	1910	2
673	20250218	094300	3093530	1910	1911	1911	1910	26
674	20250218	094200	3043856	1912	1912	1912	1912	0
675	20250218	094100	3043856	1912	1914	1914	1912	14
676	20250218	094000	3017066	1914	1916	1916	1914	118
677	20250218	093900	2790984	1923	1923	1923	1923	1
678	20250218	093800	2789061	1917	1917	1917	1917	0
679	20250218	093700	2789061	1917	1917	1917	1917	2
680	20250218	093600	2785227	1918	1924	1924	1918	34
681	20250218	093500	2719833	1924	1922	1924	1922	2
682	20250218	093400	2715987	1920	1920	1920	1920	100
683	20250218	093300	2523987	1920	1920	1920	1920	200
684	20250218	093200	2139987	1920	1920	1920	1920	150
685	20250218	093100	1851987	1919	1919	1919	1919	10
686	20250218	093000	1832797	1920	1920	1920	1920	0
687	20250218	092900	1832797	1920	1919	1920	1919	85
688	20250218	092800	1669642	1919	1915	1919	1915	12
689	20250218	092700	1646658	1914	1914	1914	1914	12
690	20250218	092600	1623690	1907	1907	1907	1907	15
691	20250218	092500	1595085	1907	1912	1912	1907	300
692	20250218	092400	1022479	1912	1912	1912	1912	0
693	20250218	092300	1022479	1912	1912	1912	1912	0
694	20250218	092200	1022479	1912	1912	1912	1912	55
695	20250218	092100	917319	1912	1912	1912	1912	9
696	20250218	092000	900111	1911	1911	1911	1911	0
697	20250218	091900	900111	1911	1911	1911	1911	2
698	20250218	091800	896289	1911	1911	1911	1911	11
699	20250218	091700	875268	1911	1911	1911	1911	0
700	20250218	091600	875268	1911	1911	1911	1911	0
701	20250218	091500	875268	1911	1911	1911	1911	0
702	20250218	091400	875268	1911	1910	1911	1910	25
703	20250218	091300	827503	1909	1909	1909	1909	0
704	20250218	091200	827503	1909	1912	1912	1909	82
705	20250218	091100	670820	1912	1912	1912	1912	0
706	20250218	091000	670820	1912	1912	1912	1912	28
707	20250218	090900	617284	1914	1914	1914	1914	50
708	20250218	090800	521584	1912	1914	1914	1912	31
709	20250218	090700	462272	1915	1914	1915	1914	80
710	20250218	090600	309092	1915	1915	1915	1915	12
711	20250218	090500	286112	1917	1920	1920	1917	123
712	20250218	090400	50128	1928	1928	1928	1928	0
713	20250218	090300	50128	1928	1928	1928	1928	0
714	20250218	090200	50128	1928	1928	1928	1928	2
715	20250218	090100	46272	1928	1928	1928	1928	1
716	20250218	090000	44344	1928	1928	1928	1928	23