KissMeData/027830/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	191400	1238347023	1877	1877	1877	1877	28307
3	20250220	191300	1238347023	1877	1877	1877	1877	0
4	20250220	191200	1238347023	1877	1877	1877	1877	0
5	20250220	191100	1238347023	1877	1877	1877	1877	0
6	20250220	191000	1238347023	1877	1877	1877	1877	0
7	20250220	190900	1238347023	1877	1877	1877	1877	0
8	20250220	190800	1238347023	1877	1877	1877	1877	0
9	20250220	190700	1238347023	1877	1877	1877	1877	0
10	20250220	190600	1238347023	1877	1877	1877	1877	0
11	20250220	190500	1238347023	1877	1877	1877	1877	0
12	20250220	190400	1238347023	1877	1877	1877	1877	0
13	20250220	190300	1238347023	1877	1877	1877	1877	0
14	20250220	190200	1238347023	1877	1877	1877	1877	0
15	20250220	190100	1238347023	1877	1877	1877	1877	0
16	20250220	190000	1238347023	1877	1877	1877	1877	0
17	20250220	185900	1238347023	1877	1877	1877	1877	0
18	20250220	185800	1238347023	1877	1877	1877	1877	0
19	20250220	185700	1238347023	1877	1877	1877	1877	0
20	20250220	185600	1238347023	1877	1877	1877	1877	0
21	20250220	185500	1238347023	1877	1877	1877	1877	0
22	20250220	185400	1238347023	1877	1877	1877	1877	0
23	20250220	185300	1238347023	1877	1877	1877	1877	0
24	20250220	185200	1238347023	1877	1877	1877	1877	0
25	20250220	185100	1238347023	1877	1877	1877	1877	0
26	20250220	185000	1238347023	1877	1877	1877	1877	0
27	20250220	184900	1238347023	1877	1877	1877	1877	0
28	20250220	184800	1238347023	1877	1877	1877	1877	0
29	20250220	184700	1238347023	1877	1877	1877	1877	0
30	20250220	184600	1238347023	1877	1877	1877	1877	0
31	20250220	184500	1238347023	1877	1877	1877	1877	0
32	20250220	184400	1238347023	1877	1877	1877	1877	28307
33	20250220	184300	1238347023	1877	1877	1877	1877	0
34	20250220	184200	1238347023	1877	1877	1877	1877	0
35	20250220	184100	1238347023	1877	1877	1877	1877	0
36	20250220	184000	1238347023	1877	1877	1877	1877	0
37	20250220	183900	1238347023	1877	1877	1877	1877	0
38	20250220	183800	1238347023	1877	1877	1877	1877	0
39	20250220	183700	1238347023	1877	1877	1877	1877	0
40	20250220	183600	1238347023	1877	1877	1877	1877	0
41	20250220	183500	1238347023	1877	1877	1877	1877	0
42	20250220	183400	1238347023	1877	1877	1877	1877	0
43	20250220	183300	1238347023	1877	1877	1877	1877	0
44	20250220	183200	1238347023	1877	1877	1877	1877	0
45	20250220	183100	1238347023	1877	1877	1877	1877	0
46	20250220	183000	1238347023	1877	1877	1877	1877	0
47	20250220	182900	1238347023	1877	1877	1877	1877	0
48	20250220	182800	1238347023	1877	1877	1877	1877	0
49	20250220	182700	1238347023	1877	1877	1877	1877	0
50	20250220	182600	1238347023	1877	1877	1877	1877	0
51	20250220	182500	1238347023	1877	1877	1877	1877	0
52	20250220	182400	1238347023	1877	1877	1877	1877	0
53	20250220	182300	1238347023	1877	1877	1877	1877	0
54	20250220	182200	1238347023	1877	1877	1877	1877	0
55	20250220	182100	1238347023	1877	1877	1877	1877	0
56	20250220	182000	1238347023	1877	1877	1877	1877	0
57	20250220	181900	1238347023	1877	1877	1877	1877	0
58	20250220	181800	1238347023	1877	1877	1877	1877	0
59	20250220	181700	1238347023	1877	1877	1877	1877	0
60	20250220	181600	1238347023	1877	1877	1877	1877	0
61	20250220	181500	1238347023	1877	1877	1877	1877	0
62	20250220	181400	1238347023	1877	1877	1877	1877	28307
63	20250220	181300	1238347023	1877	1877	1877	1877	0
64	20250220	181200	1238347023	1877	1877	1877	1877	0
65	20250220	181100	1238347023	1877	1877	1877	1877	0
66	20250220	181000	1238347023	1877	1877	1877	1877	0
67	20250220	180900	1238347023	1877	1877	1877	1877	0
68	20250220	180800	1238347023	1877	1877	1877	1877	0
69	20250220	180700	1238347023	1877	1877	1877	1877	0
70	20250220	180600	1238347023	1877	1877	1877	1877	0
71	20250220	180500	1238347023	1877	1877	1877	1877	0
72	20250220	180400	1238347023	1877	1877	1877	1877	0
73	20250220	180300	1238347023	1877	1877	1877	1877	0
74	20250220	180200	1238347023	1877	1877	1877	1877	0
75	20250220	180100	1238347023	1877	1877	1877	1877	0
76	20250220	180000	1238347023	1877	1877	1877	1877	0
77	20250220	175900	1238347023	1877	1877	1877	1877	0
78	20250220	175800	1238347023	1877	1877	1877	1877	0
79	20250220	175700	1238347023	1877	1877	1877	1877	0
80	20250220	175600	1238347023	1877	1877	1877	1877	0
81	20250220	175500	1238347023	1877	1877	1877	1877	0
82	20250220	175400	1238347023	1877	1877	1877	1877	0
83	20250220	175300	1238347023	1877	1877	1877	1877	0
84	20250220	175200	1238347023	1877	1877	1877	1877	0
85	20250220	175100	1238347023	1877	1877	1877	1877	0
86	20250220	175000	1238347023	1877	1877	1877	1877	0
87	20250220	174900	1238347023	1877	1877	1877	1877	0
88	20250220	174800	1238347023	1877	1877	1877	1877	0
89	20250220	174700	1238347023	1877	1877	1877	1877	0
90	20250220	174600	1238347023	1877	1877	1877	1877	0
91	20250220	174500	1238347023	1877	1877	1877	1877	0
92	20250220	174400	1238347023	1877	1877	1877	1877	28307
93	20250220	174300	1238347023	1877	1877	1877	1877	0
94	20250220	174200	1238347023	1877	1877	1877	1877	0
95	20250220	174100	1238347023	1877	1877	1877	1877	0
96	20250220	174000	1238347023	1877	1877	1877	1877	0
97	20250220	173900	1238347023	1877	1877	1877	1877	0
98	20250220	173800	1238347023	1877	1877	1877	1877	0
99	20250220	173700	1238347023	1877	1877	1877	1877	0
100	20250220	173600	1238347023	1877	1877	1877	1877	0
101	20250220	173500	1238347023	1877	1877	1877	1877	0
102	20250220	173400	1238347023	1877	1877	1877	1877	0
103	20250220	173300	1238347023	1877	1877	1877	1877	0
104	20250220	173200	1238347023	1877	1877	1877	1877	0
105	20250220	173100	1238347023	1877	1877	1877	1877	0
106	20250220	173000	1238347023	1877	1877	1877	1877	0
107	20250220	172900	1238347023	1877	1877	1877	1877	0
108	20250220	172800	1238347023	1877	1877	1877	1877	0
109	20250220	172700	1238347023	1877	1877	1877	1877	0
110	20250220	172600	1238347023	1877	1877	1877	1877	0
111	20250220	172500	1238347023	1877	1877	1877	1877	0
112	20250220	172400	1238347023	1877	1877	1877	1877	0
113	20250220	172300	1238347023	1877	1877	1877	1877	0
114	20250220	172200	1238347023	1877	1877	1877	1877	0
115	20250220	172100	1238347023	1877	1877	1877	1877	0
116	20250220	172000	1238347023	1877	1877	1877	1877	0
117	20250220	171900	1238347023	1877	1877	1877	1877	0
118	20250220	171800	1238347023	1877	1877	1877	1877	0
119	20250220	171700	1238347023	1877	1877	1877	1877	0
120	20250220	171600	1238347023	1877	1877	1877	1877	0
121	20250220	171500	1238347023	1877	1877	1877	1877	0
122	20250220	171400	1238347023	1877	1877	1877	1877	28307
123	20250220	171300	1238347023	1877	1877	1877	1877	0
124	20250220	171200	1238347023	1877	1877	1877	1877	0
125	20250220	171100	1238347023	1877	1877	1877	1877	0
126	20250220	171000	1238347023	1877	1877	1877	1877	0
127	20250220	170900	1238347023	1877	1877	1877	1877	0
128	20250220	170800	1238347023	1877	1877	1877	1877	0
129	20250220	170700	1238347023	1877	1877	1877	1877	0
130	20250220	170600	1238347023	1877	1877	1877	1877	0
131	20250220	170500	1238347023	1877	1877	1877	1877	0
132	20250220	170400	1238347023	1877	1877	1877	1877	0
133	20250220	170300	1238347023	1877	1877	1877	1877	0
134	20250220	170200	1238347023	1877	1877	1877	1877	0
135	20250220	170100	1238347023	1877	1877	1877	1877	0
136	20250220	170000	1238347023	1877	1877	1877	1877	0
137	20250220	165900	1238347023	1877	1877	1877	1877	0
138	20250220	165800	1238347023	1877	1877	1877	1877	0
139	20250220	165700	1238347023	1877	1877	1877	1877	0
140	20250220	165600	1238347023	1877	1877	1877	1877	0
141	20250220	165500	1238347023	1877	1877	1877	1877	0
142	20250220	165400	1238347023	1877	1877	1877	1877	0
143	20250220	165300	1238347023	1877	1877	1877	1877	0
144	20250220	165200	1238347023	1877	1877	1877	1877	0
145	20250220	165100	1238347023	1877	1877	1877	1877	0
146	20250220	165000	1238347023	1877	1877	1877	1877	0
147	20250220	164900	1238347023	1877	1877	1877	1877	0
148	20250220	164800	1238347023	1877	1877	1877	1877	0
149	20250220	164700	1238347023	1877	1877	1877	1877	0
150	20250220	164600	1238347023	1877	1877	1877	1877	0
151	20250220	164500	1238347023	1877	1877	1877	1877	0
152	20250220	164400	1238347023	1877	1877	1877	1877	28307
153	20250220	164300	1238347023	1877	1877	1877	1877	0
154	20250220	164200	1238347023	1877	1877	1877	1877	0
155	20250220	164100	1238347023	1877	1877	1877	1877	0
156	20250220	164000	1238347023	1877	1877	1877	1877	0
157	20250220	163900	1238347023	1877	1877	1877	1877	0
158	20250220	163800	1238347023	1877	1877	1877	1877	0
159	20250220	163700	1238347023	1877	1877	1877	1877	0
160	20250220	163600	1238347023	1877	1877	1877	1877	0
161	20250220	163500	1238347023	1877	1877	1877	1877	0
162	20250220	163400	1238347023	1877	1877	1877	1877	0
163	20250220	163300	1238347023	1877	1877	1877	1877	0
164	20250220	163200	1238347023	1877	1877	1877	1877	0
165	20250220	163100	1238347023	1877	1877	1877	1877	0
166	20250220	163000	1238347023	1877	1877	1877	1877	0
167	20250220	162900	1238347023	1877	1877	1877	1877	0
168	20250220	162800	1238347023	1877	1877	1877	1877	0
169	20250220	162700	1238347023	1877	1877	1877	1877	0
170	20250220	162600	1238347023	1877	1877	1877	1877	0
171	20250220	162500	1238347023	1877	1877	1877	1877	0
172	20250220	162400	1238347023	1877	1877	1877	1877	0
173	20250220	162300	1238347023	1877	1877	1877	1877	0
174	20250220	162200	1238347023	1877	1877	1877	1877	0
175	20250220	162100	1238347023	1877	1877	1877	1877	0
176	20250220	162000	1238347023	1877	1877	1877	1877	0
177	20250220	161900	1238347023	1877	1877	1877	1877	0
178	20250220	161800	1238347023	1877	1877	1877	1877	0
179	20250220	161700	1238347023	1877	1877	1877	1877	0
180	20250220	161600	1238347023	1877	1877	1877	1877	0
181	20250220	161500	1238347023	1877	1877	1877	1877	0
182	20250220	161400	1238347023	1877	1877	1877	1877	28307
183	20250220	161300	1238347023	1877	1877	1877	1877	0
184	20250220	161200	1238347023	1877	1877	1877	1877	0
185	20250220	161100	1238347023	1877	1877	1877	1877	0
186	20250220	161000	1238347023	1877	1877	1877	1877	0
187	20250220	160900	1238347023	1877	1877	1877	1877	0
188	20250220	160800	1238347023	1877	1877	1877	1877	0
189	20250220	160700	1238347023	1877	1877	1877	1877	0
190	20250220	160600	1238347023	1877	1877	1877	1877	0
191	20250220	160500	1238347023	1877	1877	1877	1877	0
192	20250220	160400	1238347023	1877	1877	1877	1877	0
193	20250220	160300	1238347023	1877	1877	1877	1877	0
194	20250220	160200	1238347023	1877	1877	1877	1877	0
195	20250220	160100	1238347023	1877	1877	1877	1877	0
196	20250220	160000	1238347023	1877	1877	1877	1877	0
197	20250220	155900	1238347023	1877	1877	1877	1877	0
198	20250220	155800	1238347023	1877	1877	1877	1877	0
199	20250220	155700	1238347023	1877	1877	1877	1877	0
200	20250220	155600	1238347023	1877	1877	1877	1877	0
201	20250220	155500	1238347023	1877	1877	1877	1877	0
202	20250220	155400	1238347023	1877	1877	1877	1877	0
203	20250220	155300	1238347023	1877	1877	1877	1877	0
204	20250220	155200	1238347023	1877	1877	1877	1877	0
205	20250220	155100	1238347023	1877	1877	1877	1877	0
206	20250220	155000	1238347023	1877	1877	1877	1877	0
207	20250220	154900	1238347023	1877	1877	1877	1877	0
208	20250220	154800	1238347023	1877	1877	1877	1877	0
209	20250220	154700	1238347023	1877	1877	1877	1877	0
210	20250220	154600	1238347023	1877	1877	1877	1877	0
211	20250220	154500	1238347023	1877	1877	1877	1877	0
212	20250220	154400	1238347023	1877	1877	1877	1877	28307
213	20250220	154300	1238347023	1877	1877	1877	1877	0
214	20250220	154200	1238347023	1877	1877	1877	1877	0
215	20250220	154100	1238347023	1877	1877	1877	1877	0
216	20250220	154000	1238347023	1877	1877	1877	1877	0
217	20250220	153900	1238347023	1877	1877	1877	1877	0
218	20250220	153800	1238347023	1877	1877	1877	1877	0
219	20250220	153700	1238347023	1877	1877	1877	1877	0
220	20250220	153600	1238347023	1877	1877	1877	1877	0
221	20250220	153500	1238347023	1877	1877	1877	1877	0
222	20250220	153400	1238347023	1877	1877	1877	1877	0
223	20250220	153300	1238347023	1877	1877	1877	1877	0
224	20250220	153200	1238347023	1877	1877	1877	1877	0
225	20250220	153100	1238347023	1877	1877	1877	1877	0
226	20250220	153000	1238347023	1877	1877	1877	1877	28307
227	20250220	152900	1185214784	1880	1880	1880	1880	0
228	20250220	152800	1185214784	1880	1880	1880	1880	0
229	20250220	152700	1185214784	1880	1880	1880	1880	0
230	20250220	152600	1185214784	1880	1880	1880	1880	0
231	20250220	152500	1185214784	1880	1880	1880	1880	0
232	20250220	152400	1185214784	1880	1880	1880	1880	0
233	20250220	152300	1185214784	1880	1880	1880	1880	0
234	20250220	152200	1185214784	1880	1880	1880	1880	0
235	20250220	152100	1185214784	1880	1880	1880	1880	0
236	20250220	152000	1185214784	1880	1880	1880	1880	0
237	20250220	151900	1185214784	1880	1878	1880	1877	2930
238	20250220	151800	1179713309	1878	1878	1878	1878	672
239	20250220	151700	1178451293	1878	1878	1878	1878	1009
240	20250220	151600	1176556391	1880	1878	1880	1878	1008
241	20250220	151500	1174662351	1877	1877	1877	1877	5594
242	20250220	151400	1164162413	1880	1880	1880	1877	210
243	20250220	151300	1163768213	1877	1879	1879	1877	3211
244	20250220	151200	1157738942	1880	1880	1880	1880	600
245	20250220	151100	1156610942	1880	1880	1880	1880	33
246	20250220	151000	1156548902	1878	1880	1880	1878	6319
247	20250220	150900	1144673105	1881	1880	1881	1880	603
248	20250220	150800	1143539462	1881	1881	1881	1881	500
249	20250220	150700	1142598962	1881	1881	1881	1881	973
250	20250220	150600	1140768749	1882	1882	1882	1882	335
251	20250220	150500	1140138279	1882	1882	1882	1882	1256
252	20250220	150400	1137774487	1882	1880	1882	1880	81
253	20250220	150300	1137622205	1880	1881	1881	1880	2000
254	20250220	150200	1133862204	1882	1882	1882	1882	1010
255	20250220	150100	1131961384	1880	1880	1880	1880	0
256	20250220	150000	1131961384	1880	1881	1881	1880	377
257	20250220	145900	1131252324	1881	1880	1881	1880	782
258	20250220	145800	1129781404	1881	1881	1881	1881	175
259	20250220	145700	1129452229	1880	1880	1880	1880	500
260	20250220	145600	1128512229	1886	1880	1886	1880	203
261	20250220	145500	1128130571	1880	1881	1881	1880	1233
262	20250220	145400	1125811349	1882	1883	1883	1882	53
263	20250220	145300	1125711602	1883	1886	1886	1883	151
264	20250220	145200	1125427116	1886	1885	1886	1885	2832
265	20250220	145100	1120087314	1885	1885	1885	1885	9
266	20250220	145000	1120070349	1883	1882	1885	1882	517
267	20250220	144900	1119097332	1882	1886	1886	1882	1101
268	20250220	144800	1117024450	1886	1885	1886	1885	1590
269	20250220	144700	1114026240	1886	1886	1886	1886	0
270	20250220	144600	1114026240	1886	1882	1886	1882	3207
271	20250220	144500	1107982972	1883	1881	1883	1881	1047
272	20250220	144400	1106012528	1881	1881	1881	1881	3
273	20250220	144300	1106006885	1878	1878	1878	1878	0
274	20250220	144200	1106006885	1878	1878	1878	1878	0
275	20250220	144100	1106006885	1878	1878	1878	1878	410
276	20250220	144000	1105236905	1878	1878	1878	1878	317
277	20250220	143900	1104641579	1878	1880	1880	1878	1784
278	20250220	143800	1101290314	1879	1882	1882	1879	1418
279	20250220	143700	1098624515	1880	1879	1880	1879	655
280	20250220	143600	1097393365	1880	1880	1880	1880	66
281	20250220	143500	1097269285	1880	1879	1880	1879	9
282	20250220	143400	1097252367	1880	1876	1880	1876	3036
283	20250220	143300	1091551264	1876	1875	1876	1875	1000
284	20250220	143200	1089675964	1877	1877	1877	1877	0
285	20250220	143100	1089675964	1877	1877	1877	1877	0
286	20250220	143000	1089675964	1877	1877	1877	1877	13
287	20250220	142900	1089651563	1878	1878	1878	1878	0
288	20250220	142800	1089651563	1878	1878	1878	1878	0
289	20250220	142700	1089651563	1878	1878	1878	1878	7
290	20250220	142600	1089638417	1873	1873	1873	1873	38
291	20250220	142500	1089567243	1873	1873	1873	1873	0
292	20250220	142400	1089567243	1873	1873	1873	1873	115
293	20250220	142300	1089351848	1878	1874	1878	1873	5006
294	20250220	142200	1079974201	1873	1873	1873	1873	0
295	20250220	142100	1079974201	1873	1873	1873	1873	250
296	20250220	142000	1079505951	1873	1876	1876	1873	10350
297	20250220	141900	1060103668	1876	1876	1876	1875	504
298	20250220	141800	1059158664	1875	1875	1875	1875	51
299	20250220	141700	1059063039	1876	1875	1876	1875	790
300	20250220	141600	1057581788	1877	1877	1877	1877	0
301	20250220	141500	1057581788	1877	1878	1878	1877	3716
302	20250220	141400	1050606395	1879	1879	1879	1879	8
303	20250220	141300	1050591363	1880	1880	1880	1880	7
304	20250220	141200	1050578203	1877	1875	1877	1875	195
305	20250220	141100	1050212200	1875	1875	1875	1875	2
306	20250220	141000	1050208450	1875	1875	1875	1875	0
307	20250220	140900	1050208450	1875	1875	1875	1875	1000
308	20250220	140800	1048333450	1877	1877	1877	1877	0
309	20250220	140700	1048333450	1877	1877	1877	1877	5
310	20250220	140600	1048324065	1874	1874	1874	1874	490
311	20250220	140500	1047405805	1874	1874	1874	1874	0
312	20250220	140400	1047405805	1874	1874	1874	1874	1
313	20250220	140300	1047403931	1877	1877	1877	1877	2
314	20250220	140200	1047400177	1874	1874	1874	1874	1500
315	20250220	140100	1044589177	1874	1874	1874	1874	2850
316	20250220	140000	1039248277	1875	1875	1875	1875	184
317	20250220	135900	1038903277	1875	1875	1875	1875	4050
318	20250220	135800	1031309527	1875	1877	1877	1875	1767
319	20250220	135700	1027996400	1873	1873	1873	1873	0
320	20250220	135600	1027996400	1873	1875	1875	1873	2395
321	20250220	135500	1023508529	1875	1875	1875	1875	0
322	20250220	135400	1023508529	1875	1875	1875	1875	100
323	20250220	135300	1023321029	1875	1875	1875	1875	301
324	20250220	135200	1022756654	1874	1874	1874	1874	0
325	20250220	135100	1022756654	1874	1874	1874	1874	0
326	20250220	135000	1022756654	1874	1874	1874	1874	0
327	20250220	134900	1022756654	1874	1874	1874	1874	400
328	20250220	134800	1022007054	1875	1875	1875	1875	0
329	20250220	134700	1022007054	1875	1875	1875	1875	401
330	20250220	134600	1021255179	1874	1874	1874	1874	0
331	20250220	134500	1021255179	1874	1874	1874	1874	100
332	20250220	134400	1021067779	1875	1875	1875	1875	59
333	20250220	134300	1020957154	1875	1875	1875	1875	1000
334	20250220	134200	1019082154	1875	1875	1875	1875	2008
335	20250220	134100	1015317154	1876	1876	1876	1876	0
336	20250220	134000	1015317154	1876	1876	1876	1876	200
337	20250220	133900	1014941954	1876	1876	1876	1876	2300
338	20250220	133800	1010627154	1877	1877	1877	1877	936
339	20250220	133700	1008870282	1880	1880	1880	1880	1
340	20250220	133600	1008868402	1877	1877	1877	1877	90
341	20250220	133500	1008699472	1877	1877	1877	1877	1000
342	20250220	133400	1006822472	1877	1877	1877	1877	10
343	20250220	133300	1006803702	1877	1880	1880	1877	2500
344	20250220	133200	1002105996	1880	1880	1880	1880	0
345	20250220	133100	1002105996	1880	1880	1880	1880	50
346	20250220	133000	1002011996	1880	1880	1880	1880	0
347	20250220	132900	1002011996	1880	1879	1880	1879	2053
348	20250220	132800	998152508	1879	1877	1879	1877	21690
349	20250220	132700	957436998	1879	1876	1879	1876	13978
350	20250220	132600	931201108	1876	1877	1877	1876	11002
351	20250220	132500	910553356	1877	1877	1877	1877	0
352	20250220	132400	910553356	1877	1877	1877	1877	1509
353	20250220	132300	907720963	1877	1877	1877	1877	500
354	20250220	132200	906782463	1877	1877	1877	1877	1492
355	20250220	132100	903981979	1876	1876	1876	1876	0
356	20250220	132000	903981979	1876	1876	1876	1876	0
357	20250220	131900	903981979	1876	1876	1876	1876	0
358	20250220	131800	903981979	1876	1876	1876	1876	0
359	20250220	131700	903981979	1876	1876	1876	1876	0
360	20250220	131600	903981979	1876	1876	1876	1876	0
361	20250220	131500	903981979	1876	1878	1878	1876	2747
362	20250220	131400	898826431	1878	1878	1878	1878	0
363	20250220	131300	898826431	1878	1878	1878	1878	27
364	20250220	131200	898775725	1882	1879	1882	1877	1542
365	20250220	131100	895881215	1879	1879	1879	1879	0
366	20250220	131000	895881215	1879	1882	1882	1879	72
367	20250220	130900	895745771	1882	1882	1882	1882	0
368	20250220	130800	895745771	1882	1881	1882	1881	504
369	20250220	130700	894797443	1882	1882	1882	1878	107
370	20250220	130600	894596489	1878	1878	1878	1878	222
371	20250220	130500	894179573	1878	1878	1878	1878	290
372	20250220	130400	893634953	1881	1881	1881	1881	676
373	20250220	130300	892363397	1881	1881	1881	1881	2100
374	20250220	130200	888413297	1880	1880	1880	1880	5609
375	20250220	130100	877868377	1880	1882	1882	1880	3027
376	20250220	130000	872175473	1883	1883	1883	1883	228
377	20250220	125900	871746149	1884	1884	1884	1884	61
378	20250220	125800	871631225	1884	1884	1884	1884	0
379	20250220	125700	871631225	1884	1884	1884	1884	0
380	20250220	125600	871631225	1884	1884	1884	1884	37
381	20250220	125500	871561517	1884	1885	1885	1884	467
382	20250220	125400	870681234	1885	1885	1885	1885	1099
383	20250220	125300	868609619	1885	1884	1885	1884	503
384	20250220	125200	867661964	1884	1884	1884	1884	1400
385	20250220	125100	865024364	1884	1884	1884	1884	0
386	20250220	125000	865024364	1884	1884	1884	1884	222
387	20250220	124900	864606116	1885	1885	1885	1885	0
388	20250220	124800	864606116	1885	1884	1885	1884	201
389	20250220	124700	864227431	1884	1884	1884	1884	405
390	20250220	124600	863464411	1884	1885	1885	1884	96
391	20250220	124500	863283545	1885	1885	1885	1885	36
392	20250220	124400	863215685	1885	1884	1885	1884	1360
393	20250220	124300	860653284	1884	1884	1884	1884	0
394	20250220	124200	860653284	1884	1882	1884	1882	1000
395	20250220	124100	858770048	1882	1882	1882	1882	1105
396	20250220	124000	856690438	1882	1880	1882	1877	8002
397	20250220	123900	841654257	1880	1880	1881	1880	6002
398	20250220	123800	830370496	1879	1879	1879	1878	5132
399	20250220	123700	820727600	1879	1880	1880	1879	687
400	20250220	123600	819436080	1880	1882	1882	1880	4653
401	20250220	123500	810687840	1880	1879	1880	1878	8137
402	20250220	123400	795400286	1879	1880	1880	1879	466
403	20250220	123300	794524363	1880	1881	1881	1880	5848
404	20250220	123200	783529227	1883	1883	1883	1883	1
405	20250220	123100	783527344	1882	1882	1882	1882	1
406	20250220	123000	783525462	1882	1882	1882	1882	102
407	20250220	122900	783333498	1882	1882	1882	1882	0
408	20250220	122800	783333498	1882	1882	1882	1882	100
409	20250220	122700	783145298	1883	1883	1883	1883	0
410	20250220	122600	783145298	1883	1883	1883	1883	0
411	20250220	122500	783145298	1883	1883	1883	1883	103
412	20250220	122400	782951349	1882	1882	1882	1882	0
413	20250220	122300	782951349	1882	1881	1882	1881	113
414	20250220	122200	782738787	1881	1880	1881	1880	3000
415	20250220	122100	777097787	1880	1880	1880	1880	2
416	20250220	122000	777094027	1881	1881	1881	1880	667
417	20250220	121900	775839867	1881	1881	1881	1881	800
418	20250220	121800	774335067	1881	1881	1881	1881	0
419	20250220	121700	774335067	1881	1881	1881	1881	0
420	20250220	121600	774335067	1881	1882	1882	1881	1285
421	20250220	121500	771917468	1882	1882	1882	1882	15
422	20250220	121400	771889238	1883	1883	1883	1882	2161
423	20250220	121300	767821474	1885	1885	1885	1885	0
424	20250220	121200	767821474	1885	1885	1885	1885	1754
425	20250220	121100	764515184	1887	1887	1887	1887	0
426	20250220	121000	764515184	1887	1885	1887	1885	97
427	20250220	120900	764332165	1887	1885	1887	1885	552
428	20250220	120800	763291502	1885	1885	1885	1885	100
429	20250220	120700	763103002	1885	1885	1885	1885	4519
430	20250220	120600	754584687	1882	1882	1882	1882	41
431	20250220	120500	754507525	1885	1885	1885	1885	505
432	20250220	120400	753555600	1885	1885	1885	1885	0
433	20250220	120300	753555600	1885	1885	1885	1885	0
434	20250220	120200	753555600	1885	1885	1885	1885	1
435	20250220	120100	753553715	1881	1881	1881	1881	0
436	20250220	120000	753553715	1881	1881	1881	1881	553
437	20250220	115900	752513522	1885	1885	1885	1885	264
438	20250220	115800	752015882	1885	1885	1885	1885	0
439	20250220	115700	752015882	1885	1885	1885	1885	200
440	20250220	115600	751638882	1885	1885	1887	1885	423
441	20250220	115500	750841347	1885	1885	1885	1885	0
442	20250220	115400	750841347	1885	1885	1885	1885	3388
443	20250220	115300	744454967	1885	1881	1885	1880	3575
444	20250220	115200	737733217	1881	1881	1881	1881	1803
445	20250220	115100	734341774	1888	1888	1888	1888	0
446	20250220	115000	734341774	1888	1883	1888	1881	1321
447	20250220	114900	731856892	1882	1884	1884	1882	3421
448	20250220	114800	725415071	1885	1885	1885	1885	32
449	20250220	114700	725354751	1890	1890	1890	1890	0
450	20250220	114600	725354751	1890	1889	1890	1889	10107
451	20250220	114500	706255391	1889	1887	1889	1883	1374
452	20250220	114400	703665404	1890	1889	1890	1889	1039
453	20250220	114300	701702276	1889	1889	1890	1885	970
454	20250220	114200	699870155	1889	1884	1891	1884	21522
455	20250220	114100	659269916	1884	1884	1884	1882	2959
456	20250220	114000	653699100	1884	1883	1884	1883	1112
457	20250220	113900	651604253	1883	1877	1883	1877	9624
458	20250220	113800	633507137	1875	1875	1875	1875	0
459	20250220	113700	633507137	1875	1875	1875	1875	500
460	20250220	113600	632569637	1875	1875	1875	1875	100
461	20250220	113500	632382137	1875	1875	1875	1875	4248
462	20250220	113400	624417137	1875	1875	1875	1875	0
463	20250220	113300	624417137	1875	1875	1875	1875	4152
464	20250220	113200	616632137	1875	1875	1875	1875	718
465	20250220	113100	615285887	1875	1876	1876	1875	2132
466	20250220	113000	611288256	1880	1879	1880	1879	955
467	20250220	112900	609493578	1879	1879	1879	1879	3
468	20250220	112800	609487941	1875	1875	1875	1875	0
469	20250220	112700	609487941	1875	1875	1875	1875	0
470	20250220	112600	609487941	1875	1875	1875	1875	0
471	20250220	112500	609487941	1875	1878	1878	1875	1241
472	20250220	112400	607159578	1878	1874	1878	1874	2025
473	20250220	112300	603363711	1874	1874	1874	1874	4
474	20250220	112200	603356215	1873	1873	1873	1873	0
475	20250220	112100	603356215	1873	1873	1873	1873	10
476	20250220	112000	603337485	1872	1873	1873	1872	549
477	20250220	111900	602309306	1873	1873	1873	1873	33
478	20250220	111800	602247497	1873	1873	1873	1873	0
479	20250220	111700	602247497	1873	1873	1873	1873	2
480	20250220	111600	602243751	1874	1874	1874	1874	0
481	20250220	111500	602243751	1874	1874	1874	1874	1
482	20250220	111400	602241877	1873	1873	1873	1873	0
483	20250220	111300	602241877	1873	1873	1873	1873	0
484	20250220	111200	602241877	1873	1873	1873	1873	190
485	20250220	111100	601886007	1873	1873	1873	1873	0
486	20250220	111000	601886007	1873	1873	1873	1873	0
487	20250220	110900	601886007	1873	1873	1873	1873	0
488	20250220	110800	601886007	1873	1873	1873	1873	0
489	20250220	110700	601886007	1873	1874	1874	1873	327
490	20250220	110600	601273436	1873	1873	1873	1873	284
491	20250220	110500	600741504	1874	1875	1875	1874	2008
492	20250220	110400	596978508	1875	1875	1875	1875	0
493	20250220	110300	596978508	1875	1875	1875	1875	3
494	20250220	110200	596972883	1875	1876	1878	1875	70
495	20250220	110100	596841432	1878	1878	1878	1878	200
496	20250220	110000	596465832	1878	1876	1878	1876	2
497	20250220	105900	596462078	1876	1878	1878	1876	13
498	20250220	105800	596437668	1878	1878	1878	1878	38
499	20250220	105700	596366304	1878	1871	1878	1871	13
500	20250220	105600	596341974	1871	1871	1871	1871	2098
501	20250220	105500	592416616	1871	1871	1871	1871	68
502	20250220	105400	592289388	1871	1878	1879	1871	552
503	20250220	105300	591252636	1879	1879	1879	1879	200
504	20250220	105200	590876836	1879	1879	1879	1879	1
505	20250220	105100	590874957	1871	1876	1876	1871	5387
506	20250220	105000	580782671	1878	1878	1878	1878	1715
507	20250220	104900	577561901	1879	1879	1879	1879	1
508	20250220	104800	577560022	1879	1879	1879	1879	0
509	20250220	104700	577560022	1879	1879	1879	1879	33
510	20250220	104600	577498015	1879	1879	1881	1879	1056
511	20250220	104500	575513651	1879	1880	1882	1879	105
512	20250220	104400	575316343	1878	1878	1878	1878	317
513	20250220	104300	574721017	1878	1878	1878	1878	3675
514	20250220	104200	567819367	1878	1879	1879	1878	227
515	20250220	104100	567393060	1881	1879	1881	1879	1298
516	20250220	104000	564951702	1879	1879	1879	1879	610
517	20250220	103900	563805512	1879	1879	1879	1879	500
518	20250220	103800	562866012	1872	1880	1880	1872	126
519	20250220	103700	562629204	1880	1878	1880	1876	5661
520	20250220	103600	551987731	1871	1871	1871	1871	54
521	20250220	103500	551886697	1878	1878	1878	1878	200
522	20250220	103400	551511097	1872	1872	1878	1872	3320
523	20250220	103300	545295937	1879	1871	1879	1871	112
524	20250220	103200	545086289	1871	1879	1879	1871	1848
525	20250220	103100	541627544	1873	1873	1873	1873	18
526	20250220	103000	541593830	1872	1872	1872	1872	12
527	20250220	102900	541571366	1880	1880	1880	1880	0
528	20250220	102800	541571366	1880	1872	1880	1872	1028
529	20250220	102700	539645806	1879	1878	1879	1870	12686
530	20250220	102600	515856337	1879	1879	1879	1879	0
531	20250220	102500	515856337	1879	1879	1879	1879	2
532	20250220	102400	515852579	1879	1877	1879	1874	2053
533	20250220	102300	512003176	1877	1875	1877	1875	41
534	20250220	102200	511926251	1880	1880	1880	1880	190
535	20250220	102100	511569051	1880	1880	1880	1880	1
536	20250220	102000	511567171	1876	1881	1881	1876	5434
537	20250220	101900	501360574	1882	1880	1882	1880	356
538	20250220	101800	500691192	1881	1883	1884	1881	3062
539	20250220	101700	494926959	1883	1881	1883	1881	5696
540	20250220	101600	484207077	1881	1880	1881	1880	2982
541	20250220	101500	478597939	1880	1876	1880	1876	53
542	20250220	101400	478498387	1880	1874	1880	1874	3586
543	20250220	101300	471757214	1879	1878	1879	1878	691
544	20250220	101200	470459416	1880	1872	1880	1872	64
545	20250220	101100	470339600	1872	1872	1872	1872	3
546	20250220	101000	470333984	1880	1872	1880	1872	7648
547	20250220	100900	456008221	1872	1872	1872	1872	1
548	20250220	100800	456006349	1873	1865	1873	1865	739
549	20250220	100700	454623632	1865	1865	1865	1865	2000
550	20250220	100600	450893632	1872	1872	1872	1872	1
551	20250220	100500	450891760	1865	1872	1872	1865	2500
552	20250220	100400	446215260	1872	1872	1872	1872	0
553	20250220	100300	446215260	1872	1872	1872	1872	0
554	20250220	100200	446215260	1872	1863	1872	1863	1054
555	20250220	100100	444243035	1863	1863	1863	1863	2000
556	20250220	100000	440517035	1868	1864	1868	1863	21483
557	20250220	095900	400493192	1864	1866	1866	1864	7468
558	20250220	095800	386563261	1866	1867	1867	1866	2496
559	20250220	095700	381903461	1868	1868	1868	1868	1799
560	20250220	095600	378542929	1868	1869	1869	1868	1522
561	20250220	095500	375699832	1873	1874	1874	1868	1272
562	20250220	095400	373323071	1874	1867	1874	1867	1701
563	20250220	095300	370146197	1867	1868	1870	1867	569
564	20250220	095200	369083194	1868	1873	1874	1868	5452
565	20250220	095100	358887268	1874	1877	1877	1874	3252
566	20250220	095000	352787447	1877	1878	1878	1877	11
567	20250220	094900	352766795	1881	1881	1881	1881	1517
568	20250220	094800	349913318	1881	1876	1881	1876	7589
569	20250220	094700	335667713	1876	1878	1878	1876	3218
570	20250220	094600	329628319	1877	1881	1881	1877	949
571	20250220	094500	327845584	1879	1879	1881	1878	113
572	20250220	094400	327633082	1879	1881	1881	1878	310
573	20250220	094300	327050581	1880	1880	1881	1880	250
574	20250220	094200	326580382	1881	1882	1882	1881	1201
575	20250220	094100	324320938	1884	1884	1884	1884	1178
576	20250220	094000	322101586	1884	1884	1884	1884	1591
577	20250220	093900	319104142	1884	1881	1885	1881	13679
578	20250220	093800	293338554	1881	1877	1881	1877	5526
579	20250220	093700	282950986	1875	1868	1875	1868	3126
580	20250220	093600	277093979	1864	1864	1864	1864	132
581	20250220	093500	276847931	1871	1865	1871	1863	1801
582	20250220	093400	273491060	1865	1865	1865	1865	696
583	20250220	093300	272193020	1865	1865	1866	1865	1040
584	20250220	093200	270253120	1865	1871	1871	1863	2501
585	20250220	093100	265591146	1871	1871	1871	1862	539
586	20250220	093000	264582704	1867	1865	1867	1865	3863
587	20250220	092900	257370683	1863	1867	1867	1863	5949
588	20250220	092800	246277241	1866	1866	1866	1866	287
589	20250220	092700	245741699	1866	1873	1873	1866	466
590	20250220	092600	244872129	1873	1867	1873	1866	1354
591	20250220	092500	242345401	1867	1878	1878	1867	1555
592	20250220	092400	239441886	1868	1879	1879	1868	3375
593	20250220	092300	233129515	1879	1871	1879	1871	96
594	20250220	092200	232949891	1873	1876	1876	1873	841
595	20250220	092100	231373277	1877	1879	1879	1877	1000
596	20250220	092000	229495677	1881	1881	1881	1879	1628
597	20250220	091900	226435255	1881	1881	1884	1881	3613
598	20250220	091800	219631582	1881	1879	1883	1875	4235
599	20250220	091700	211669272	1881	1875	1882	1875	10999
600	20250220	091600	190998611	1871	1877	1878	1871	232
601	20250220	091500	190563285	1877	1875	1878	1875	3466
602	20250220	091400	184059040	1872	1870	1872	1870	7464
603	20250220	091300	170087434	1872	1872	1872	1872	201
604	20250220	091200	169711162	1872	1872	1872	1872	636
605	20250220	091100	168520570	1875	1873	1877	1872	2528
606	20250220	091000	163786270	1873	1877	1877	1873	593
607	20250220	090900	162675553	1878	1873	1878	1873	7215
608	20250220	090800	149146522	1872	1871	1873	1871	21157
609	20250220	090700	109554475	1870	1862	1870	1862	946
610	20250220	090600	107788817	1870	1862	1871	1856	9850
611	20250220	090500	89473862	1872	1870	1872	1861	8504
612	20250220	090400	73575201	1870	1862	1870	1862	635
613	20250220	090300	72392823	1862	1871	1871	1861	3301
614	20250220	090200	66239352	1871	1871	1871	1871	546
615	20250220	090100	65217786	1871	1862	1871	1857	12060
616	20250220	090000	42793339	1863	1875	1875	1863	22863