KissMeData/130740/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	202400	63257983	1862	1862	1862	1862	2862
3	20250218	202300	63257983	1862	1862	1862	1862	0
4	20250218	202200	63257983	1862	1862	1862	1862	0
5	20250218	202100	63257983	1862	1862	1862	1862	0
6	20250218	202000	63257983	1862	1862	1862	1862	0
7	20250218	201900	63257983	1862	1862	1862	1862	0
8	20250218	201800	63257983	1862	1862	1862	1862	0
9	20250218	201700	63257983	1862	1862	1862	1862	0
10	20250218	201600	63257983	1862	1862	1862	1862	0
11	20250218	201500	63257983	1862	1862	1862	1862	0
12	20250218	201400	63257983	1862	1862	1862	1862	0
13	20250218	201300	63257983	1862	1862	1862	1862	0
14	20250218	201200	63257983	1862	1862	1862	1862	0
15	20250218	201100	63257983	1862	1862	1862	1862	0
16	20250218	201000	63257983	1862	1862	1862	1862	0
17	20250218	200900	63257983	1862	1862	1862	1862	0
18	20250218	200800	63257983	1862	1862	1862	1862	0
19	20250218	200700	63257983	1862	1862	1862	1862	0
20	20250218	200600	63257983	1862	1862	1862	1862	0
21	20250218	200500	63257983	1862	1862	1862	1862	0
22	20250218	200400	63257983	1862	1862	1862	1862	0
23	20250218	200300	63257983	1862	1862	1862	1862	0
24	20250218	200200	63257983	1862	1862	1862	1862	0
25	20250218	200100	63257983	1862	1862	1862	1862	0
26	20250218	200000	63257983	1862	1862	1862	1862	0
27	20250218	195900	63257983	1862	1862	1862	1862	0
28	20250218	195800	63257983	1862	1862	1862	1862	0
29	20250218	195700	63257983	1862	1862	1862	1862	0
30	20250218	195600	63257983	1862	1862	1862	1862	0
31	20250218	195500	63257983	1862	1862	1862	1862	0
32	20250218	195400	63257983	1862	1862	1862	1862	2862
33	20250218	195300	63257983	1862	1862	1862	1862	0
34	20250218	195200	63257983	1862	1862	1862	1862	0
35	20250218	195100	63257983	1862	1862	1862	1862	0
36	20250218	195000	63257983	1862	1862	1862	1862	0
37	20250218	194900	63257983	1862	1862	1862	1862	0
38	20250218	194800	63257983	1862	1862	1862	1862	0
39	20250218	194700	63257983	1862	1862	1862	1862	0
40	20250218	194600	63257983	1862	1862	1862	1862	0
41	20250218	194500	63257983	1862	1862	1862	1862	0
42	20250218	194400	63257983	1862	1862	1862	1862	0
43	20250218	194300	63257983	1862	1862	1862	1862	0
44	20250218	194200	63257983	1862	1862	1862	1862	0
45	20250218	194100	63257983	1862	1862	1862	1862	0
46	20250218	194000	63257983	1862	1862	1862	1862	0
47	20250218	193900	63257983	1862	1862	1862	1862	0
48	20250218	193800	63257983	1862	1862	1862	1862	0
49	20250218	193700	63257983	1862	1862	1862	1862	0
50	20250218	193600	63257983	1862	1862	1862	1862	0
51	20250218	193500	63257983	1862	1862	1862	1862	0
52	20250218	193400	63257983	1862	1862	1862	1862	0
53	20250218	193300	63257983	1862	1862	1862	1862	0
54	20250218	193200	63257983	1862	1862	1862	1862	0
55	20250218	193100	63257983	1862	1862	1862	1862	0
56	20250218	193000	63257983	1862	1862	1862	1862	0
57	20250218	192900	63257983	1862	1862	1862	1862	0
58	20250218	192800	63257983	1862	1862	1862	1862	0
59	20250218	192700	63257983	1862	1862	1862	1862	0
60	20250218	192600	63257983	1862	1862	1862	1862	0
61	20250218	192500	63257983	1862	1862	1862	1862	0
62	20250218	192400	63257983	1862	1862	1862	1862	2862
63	20250218	192300	63257983	1862	1862	1862	1862	0
64	20250218	192200	63257983	1862	1862	1862	1862	0
65	20250218	192100	63257983	1862	1862	1862	1862	0
66	20250218	192000	63257983	1862	1862	1862	1862	0
67	20250218	191900	63257983	1862	1862	1862	1862	0
68	20250218	191800	63257983	1862	1862	1862	1862	0
69	20250218	191700	63257983	1862	1862	1862	1862	0
70	20250218	191600	63257983	1862	1862	1862	1862	0
71	20250218	191500	63257983	1862	1862	1862	1862	0
72	20250218	191400	63257983	1862	1862	1862	1862	0
73	20250218	191300	63257983	1862	1862	1862	1862	0
74	20250218	191200	63257983	1862	1862	1862	1862	0
75	20250218	191100	63257983	1862	1862	1862	1862	0
76	20250218	191000	63257983	1862	1862	1862	1862	0
77	20250218	190900	63257983	1862	1862	1862	1862	0
78	20250218	190800	63257983	1862	1862	1862	1862	0
79	20250218	190700	63257983	1862	1862	1862	1862	0
80	20250218	190600	63257983	1862	1862	1862	1862	0
81	20250218	190500	63257983	1862	1862	1862	1862	0
82	20250218	190400	63257983	1862	1862	1862	1862	0
83	20250218	190300	63257983	1862	1862	1862	1862	0
84	20250218	190200	63257983	1862	1862	1862	1862	0
85	20250218	190100	63257983	1862	1862	1862	1862	0
86	20250218	190000	63257983	1862	1862	1862	1862	0
87	20250218	185900	63257983	1862	1862	1862	1862	0
88	20250218	185800	63257983	1862	1862	1862	1862	0
89	20250218	185700	63257983	1862	1862	1862	1862	0
90	20250218	185600	63257983	1862	1862	1862	1862	0
91	20250218	185500	63257983	1862	1862	1862	1862	0
92	20250218	185400	63257983	1862	1862	1862	1862	2862
93	20250218	185300	63257983	1862	1862	1862	1862	0
94	20250218	185200	63257983	1862	1862	1862	1862	0
95	20250218	185100	63257983	1862	1862	1862	1862	0
96	20250218	185000	63257983	1862	1862	1862	1862	0
97	20250218	184900	63257983	1862	1862	1862	1862	0
98	20250218	184800	63257983	1862	1862	1862	1862	0
99	20250218	184700	63257983	1862	1862	1862	1862	0
100	20250218	184600	63257983	1862	1862	1862	1862	0
101	20250218	184500	63257983	1862	1862	1862	1862	0
102	20250218	184400	63257983	1862	1862	1862	1862	0
103	20250218	184300	63257983	1862	1862	1862	1862	0
104	20250218	184200	63257983	1862	1862	1862	1862	0
105	20250218	184100	63257983	1862	1862	1862	1862	0
106	20250218	184000	63257983	1862	1862	1862	1862	0
107	20250218	183900	63257983	1862	1862	1862	1862	0
108	20250218	183800	63257983	1862	1862	1862	1862	0
109	20250218	183700	63257983	1862	1862	1862	1862	0
110	20250218	183600	63257983	1862	1862	1862	1862	0
111	20250218	183500	63257983	1862	1862	1862	1862	0
112	20250218	183400	63257983	1862	1862	1862	1862	0
113	20250218	183300	63257983	1862	1862	1862	1862	0
114	20250218	183200	63257983	1862	1862	1862	1862	0
115	20250218	183100	63257983	1862	1862	1862	1862	0
116	20250218	183000	63257983	1862	1862	1862	1862	0
117	20250218	182900	63257983	1862	1862	1862	1862	0
118	20250218	182800	63257983	1862	1862	1862	1862	0
119	20250218	182700	63257983	1862	1862	1862	1862	0
120	20250218	182600	63257983	1862	1862	1862	1862	0
121	20250218	182500	63257983	1862	1862	1862	1862	0
122	20250218	182400	63257983	1862	1862	1862	1862	2862
123	20250218	182300	63257983	1862	1862	1862	1862	0
124	20250218	182200	63257983	1862	1862	1862	1862	0
125	20250218	182100	63257983	1862	1862	1862	1862	0
126	20250218	182000	63257983	1862	1862	1862	1862	0
127	20250218	181900	63257983	1862	1862	1862	1862	0
128	20250218	181800	63257983	1862	1862	1862	1862	0
129	20250218	181700	63257983	1862	1862	1862	1862	0
130	20250218	181600	63257983	1862	1862	1862	1862	0
131	20250218	181500	63257983	1862	1862	1862	1862	0
132	20250218	181400	63257983	1862	1862	1862	1862	0
133	20250218	181300	63257983	1862	1862	1862	1862	0
134	20250218	181200	63257983	1862	1862	1862	1862	0
135	20250218	181100	63257983	1862	1862	1862	1862	0
136	20250218	181000	63257983	1862	1862	1862	1862	0
137	20250218	180900	63257983	1862	1862	1862	1862	0
138	20250218	180800	63257983	1862	1862	1862	1862	0
139	20250218	180700	63257983	1862	1862	1862	1862	0
140	20250218	180600	63257983	1862	1862	1862	1862	0
141	20250218	180500	63257983	1862	1862	1862	1862	0
142	20250218	180400	63257983	1862	1862	1862	1862	0
143	20250218	180300	63257983	1862	1862	1862	1862	0
144	20250218	180200	63257983	1862	1862	1862	1862	0
145	20250218	180100	63257983	1862	1862	1862	1862	0
146	20250218	180000	63257983	1862	1862	1862	1862	0
147	20250218	175900	63257983	1862	1862	1862	1862	0
148	20250218	175800	63257983	1862	1862	1862	1862	0
149	20250218	175700	63257983	1862	1862	1862	1862	0
150	20250218	175600	63257983	1862	1862	1862	1862	0
151	20250218	175500	63257983	1862	1862	1862	1862	0
152	20250218	175400	63257983	1862	1862	1862	1862	2862
153	20250218	175300	63257983	1862	1862	1862	1862	0
154	20250218	175200	63257983	1862	1862	1862	1862	0
155	20250218	175100	63257983	1862	1862	1862	1862	0
156	20250218	175000	63257983	1862	1862	1862	1862	0
157	20250218	174900	63257983	1862	1862	1862	1862	0
158	20250218	174800	63257983	1862	1862	1862	1862	0
159	20250218	174700	63257983	1862	1862	1862	1862	0
160	20250218	174600	63257983	1862	1862	1862	1862	0
161	20250218	174500	63257983	1862	1862	1862	1862	0
162	20250218	174400	63257983	1862	1862	1862	1862	0
163	20250218	174300	63257983	1862	1862	1862	1862	0
164	20250218	174200	63257983	1862	1862	1862	1862	0
165	20250218	174100	63257983	1862	1862	1862	1862	0
166	20250218	174000	63257983	1862	1862	1862	1862	0
167	20250218	173900	63257983	1862	1862	1862	1862	0
168	20250218	173800	63257983	1862	1862	1862	1862	0
169	20250218	173700	63257983	1862	1862	1862	1862	0
170	20250218	173600	63257983	1862	1862	1862	1862	0
171	20250218	173500	63257983	1862	1862	1862	1862	0
172	20250218	173400	63257983	1862	1862	1862	1862	0
173	20250218	173300	63257983	1862	1862	1862	1862	0
174	20250218	173200	63257983	1862	1862	1862	1862	0
175	20250218	173100	63257983	1862	1862	1862	1862	0
176	20250218	173000	63257983	1862	1862	1862	1862	0
177	20250218	172900	63257983	1862	1862	1862	1862	0
178	20250218	172800	63257983	1862	1862	1862	1862	0
179	20250218	172700	63257983	1862	1862	1862	1862	0
180	20250218	172600	63257983	1862	1862	1862	1862	0
181	20250218	172500	63257983	1862	1862	1862	1862	0
182	20250218	172400	63257983	1862	1862	1862	1862	2862
183	20250218	172300	63257983	1862	1862	1862	1862	0
184	20250218	172200	63257983	1862	1862	1862	1862	0
185	20250218	172100	63257983	1862	1862	1862	1862	0
186	20250218	172000	63257983	1862	1862	1862	1862	0
187	20250218	171900	63257983	1862	1862	1862	1862	0
188	20250218	171800	63257983	1862	1862	1862	1862	0
189	20250218	171700	63257983	1862	1862	1862	1862	0
190	20250218	171600	63257983	1862	1862	1862	1862	0
191	20250218	171500	63257983	1862	1862	1862	1862	0
192	20250218	171400	63257983	1862	1862	1862	1862	0
193	20250218	171300	63257983	1862	1862	1862	1862	0
194	20250218	171200	63257983	1862	1862	1862	1862	0
195	20250218	171100	63257983	1862	1862	1862	1862	0
196	20250218	171000	63257983	1862	1862	1862	1862	0
197	20250218	170900	63257983	1862	1862	1862	1862	0
198	20250218	170800	63257983	1862	1862	1862	1862	0
199	20250218	170700	63257983	1862	1862	1862	1862	0
200	20250218	170600	63257983	1862	1862	1862	1862	0
201	20250218	170500	63257983	1862	1862	1862	1862	0
202	20250218	170400	63257983	1862	1862	1862	1862	0
203	20250218	170300	63257983	1862	1862	1862	1862	0
204	20250218	170200	63257983	1862	1862	1862	1862	0
205	20250218	170100	63257983	1862	1862	1862	1862	0
206	20250218	170000	63257983	1862	1862	1862	1862	0
207	20250218	165900	63257983	1862	1862	1862	1862	0
208	20250218	165800	63257983	1862	1862	1862	1862	0
209	20250218	165700	63257983	1862	1862	1862	1862	0
210	20250218	165600	63257983	1862	1862	1862	1862	0
211	20250218	165500	63257983	1862	1862	1862	1862	0
212	20250218	165400	63257983	1862	1862	1862	1862	2862
213	20250218	165300	63257983	1862	1862	1862	1862	0
214	20250218	165200	63257983	1862	1862	1862	1862	0
215	20250218	165100	63257983	1862	1862	1862	1862	0
216	20250218	165000	63257983	1862	1862	1862	1862	0
217	20250218	164900	63257983	1862	1862	1862	1862	0
218	20250218	164800	63257983	1862	1862	1862	1862	0
219	20250218	164700	63257983	1862	1862	1862	1862	0
220	20250218	164600	63257983	1862	1862	1862	1862	0
221	20250218	164500	63257983	1862	1862	1862	1862	0
222	20250218	164400	63257983	1862	1862	1862	1862	0
223	20250218	164300	63257983	1862	1862	1862	1862	0
224	20250218	164200	63257983	1862	1862	1862	1862	0
225	20250218	164100	63257983	1862	1862	1862	1862	0
226	20250218	164000	63257983	1862	1862	1862	1862	0
227	20250218	163900	63257983	1862	1862	1862	1862	0
228	20250218	163800	63257983	1862	1862	1862	1862	0
229	20250218	163700	63257983	1862	1862	1862	1862	0
230	20250218	163600	63257983	1862	1862	1862	1862	0
231	20250218	163500	63257983	1862	1862	1862	1862	0
232	20250218	163400	63257983	1862	1862	1862	1862	0
233	20250218	163300	63257983	1862	1862	1862	1862	0
234	20250218	163200	63257983	1862	1862	1862	1862	0
235	20250218	163100	63257983	1862	1862	1862	1862	0
236	20250218	163000	63257983	1862	1862	1862	1862	0
237	20250218	162900	63257983	1862	1862	1862	1862	0
238	20250218	162800	63257983	1862	1862	1862	1862	0
239	20250218	162700	63257983	1862	1862	1862	1862	0
240	20250218	162600	63257983	1862	1862	1862	1862	0
241	20250218	162500	63257983	1862	1862	1862	1862	0
242	20250218	162400	63257983	1862	1862	1862	1862	2862
243	20250218	162300	63257983	1862	1862	1862	1862	0
244	20250218	162200	63257983	1862	1862	1862	1862	0
245	20250218	162100	63257983	1862	1862	1862	1862	0
246	20250218	162000	63257983	1862	1862	1862	1862	0
247	20250218	161900	63257983	1862	1862	1862	1862	0
248	20250218	161800	63257983	1862	1862	1862	1862	0
249	20250218	161700	63257983	1862	1862	1862	1862	0
250	20250218	161600	63257983	1862	1862	1862	1862	0
251	20250218	161500	63257983	1862	1862	1862	1862	0
252	20250218	161400	63257983	1862	1862	1862	1862	0
253	20250218	161300	63257983	1862	1862	1862	1862	0
254	20250218	161200	63257983	1862	1862	1862	1862	0
255	20250218	161100	63257983	1862	1862	1862	1862	0
256	20250218	161000	63257983	1862	1862	1862	1862	0
257	20250218	160900	63257983	1862	1862	1862	1862	0
258	20250218	160800	63257983	1862	1862	1862	1862	0
259	20250218	160700	63257983	1862	1862	1862	1862	0
260	20250218	160600	63257983	1862	1862	1862	1862	0
261	20250218	160500	63257983	1862	1862	1862	1862	0
262	20250218	160400	63257983	1862	1862	1862	1862	0
263	20250218	160300	63257983	1862	1862	1862	1862	0
264	20250218	160200	63257983	1862	1862	1862	1862	0
265	20250218	160100	63257983	1862	1862	1862	1862	0
266	20250218	160000	63257983	1862	1862	1862	1862	0
267	20250218	155900	63257983	1862	1862	1862	1862	0
268	20250218	155800	63257983	1862	1862	1862	1862	0
269	20250218	155700	63257983	1862	1862	1862	1862	0
270	20250218	155600	63257983	1862	1862	1862	1862	0
271	20250218	155500	63257983	1862	1862	1862	1862	0
272	20250218	155400	63257983	1862	1862	1862	1862	2862
273	20250218	155300	63257983	1862	1862	1862	1862	0
274	20250218	155200	63257983	1862	1862	1862	1862	0
275	20250218	155100	63257983	1862	1862	1862	1862	0
276	20250218	155000	63257983	1862	1862	1862	1862	0
277	20250218	154900	63257983	1862	1862	1862	1862	0
278	20250218	154800	63257983	1862	1862	1862	1862	0
279	20250218	154700	63257983	1862	1862	1862	1862	0
280	20250218	154600	63257983	1862	1862	1862	1862	0
281	20250218	154500	63257983	1862	1862	1862	1862	0
282	20250218	154400	63257983	1862	1862	1862	1862	0
283	20250218	154300	63257983	1862	1862	1862	1862	0
284	20250218	154200	63257983	1862	1862	1862	1862	0
285	20250218	154100	63257983	1862	1862	1862	1862	0
286	20250218	154000	63257983	1862	1862	1862	1862	0
287	20250218	153900	63257983	1862	1862	1862	1862	0
288	20250218	153800	63257983	1862	1862	1862	1862	0
289	20250218	153700	63257983	1862	1862	1862	1862	0
290	20250218	153600	63257983	1862	1862	1862	1862	0
291	20250218	153500	63257983	1862	1862	1862	1862	0
292	20250218	153400	63257983	1862	1862	1862	1862	0
293	20250218	153300	63257983	1862	1862	1862	1862	0
294	20250218	153200	63257983	1862	1862	1862	1862	0
295	20250218	153100	63257983	1862	1862	1862	1862	0
296	20250218	153000	63257983	1862	1862	1862	1862	2862
297	20250218	152900	57928939	1874	1874	1874	1874	0
298	20250218	152800	57928939	1874	1874	1874	1874	0
299	20250218	152700	57928939	1874	1874	1874	1874	0
300	20250218	152600	57928939	1874	1874	1874	1874	0
301	20250218	152500	57928939	1874	1874	1874	1874	0
302	20250218	152400	57928939	1874	1874	1874	1874	0
303	20250218	152300	57928939	1874	1874	1874	1874	0
304	20250218	152200	57928939	1874	1874	1874	1874	0
305	20250218	152100	57928939	1874	1874	1874	1874	0
306	20250218	152000	57928939	1874	1874	1874	1874	0
307	20250218	151900	57928939	1874	1865	1874	1865	324
308	20250218	151800	57322072	1870	1874	1874	1870	102
309	20250218	151700	57131328	1874	1865	1874	1865	279
310	20250218	151600	56608651	1874	1871	1874	1870	451
311	20250218	151500	55764318	1865	1873	1873	1865	20
312	20250218	151400	55726874	1865	1874	1874	1865	1612
313	20250218	151300	52712276	1874	1873	1874	1873	50
314	20250218	151200	52618591	1874	1873	1874	1873	136
315	20250218	151100	52363787	1874	1873	1874	1873	213
316	20250218	151000	51964666	1874	1874	1874	1874	0
317	20250218	150900	51964666	1874	1874	1874	1874	0
318	20250218	150800	51964666	1874	1874	1874	1874	0
319	20250218	150700	51964666	1874	1874	1874	1874	18
320	20250218	150600	51930934	1874	1874	1874	1874	38
321	20250218	150500	51859722	1874	1874	1874	1874	0
322	20250218	150400	51859722	1874	1874	1874	1874	330
323	20250218	150300	51241302	1874	1874	1874	1874	0
324	20250218	150200	51241302	1874	1874	1874	1874	191
325	20250218	150100	50883368	1874	1874	1874	1874	9
326	20250218	150000	50866502	1874	1874	1874	1874	25
327	20250218	145900	50819652	1874	1873	1874	1873	19
328	20250218	145800	50784047	1874	1874	1874	1874	0
329	20250218	145700	50784047	1874	1874	1874	1874	0
330	20250218	145600	50784047	1874	1876	1876	1873	329
331	20250218	145500	50167473	1876	1876	1876	1876	110
332	20250218	145400	49961113	1876	1876	1876	1876	0
333	20250218	145300	49961113	1876	1876	1876	1876	836
334	20250218	145200	48392777	1876	1876	1876	1876	200
335	20250218	145100	48017577	1876	1876	1876	1876	0
336	20250218	145000	48017577	1876	1876	1876	1876	18
337	20250218	144900	47983809	1876	1876	1876	1876	0
338	20250218	144800	47983809	1876	1876	1876	1876	0
339	20250218	144700	47983809	1876	1876	1876	1876	0
340	20250218	144600	47983809	1876	1876	1876	1876	0
341	20250218	144500	47983809	1876	1876	1876	1876	0
342	20250218	144400	47983809	1876	1876	1876	1876	0
343	20250218	144300	47983809	1876	1876	1876	1876	0
344	20250218	144200	47983809	1876	1876	1876	1876	0
345	20250218	144100	47983809	1876	1876	1876	1876	0
346	20250218	144000	47983809	1876	1876	1876	1876	0
347	20250218	143900	47983809	1876	1876	1876	1876	0
348	20250218	143800	47983809	1876	1876	1876	1876	0
349	20250218	143700	47983809	1876	1876	1876	1876	0
350	20250218	143600	47983809	1876	1876	1876	1876	0
351	20250218	143500	47983809	1876	1876	1876	1876	22
352	20250218	143400	47942537	1876	1876	1876	1876	0
353	20250218	143300	47942537	1876	1876	1876	1876	0
354	20250218	143200	47942537	1876	1876	1876	1876	5
355	20250218	143100	47933157	1876	1875	1876	1875	518
356	20250218	143000	46961889	1876	1876	1876	1876	42
357	20250218	142900	46883097	1874	1875	1875	1874	500
358	20250218	142800	45945995	1876	1876	1876	1876	0
359	20250218	142700	45945995	1876	1876	1876	1876	519
360	20250218	142600	44972351	1876	1876	1876	1876	0
361	20250218	142500	44972351	1876	1876	1876	1876	154
362	20250218	142400	44683447	1876	1876	1876	1876	0
363	20250218	142300	44683447	1876	1876	1876	1876	0
364	20250218	142200	44683447	1876	1876	1876	1876	0
365	20250218	142100	44683447	1876	1876	1876	1876	0
366	20250218	142000	44683447	1876	1876	1876	1876	18
367	20250218	141900	44649679	1876	1876	1876	1875	1048
368	20250218	141800	42684174	1876	1876	1876	1876	0
369	20250218	141700	42684174	1876	1876	1876	1876	0
370	20250218	141600	42684174	1876	1876	1876	1876	23
371	20250218	141500	42641026	1876	1876	1876	1876	18
372	20250218	141400	42607258	1876	1876	1876	1876	100
373	20250218	141300	42419658	1876	1876	1876	1876	32
374	20250218	141200	42359626	1876	1876	1876	1876	96
375	20250218	141100	42179530	1876	1876	1876	1876	18
376	20250218	141000	42145762	1876	1876	1876	1876	0
377	20250218	140900	42145762	1876	1875	1876	1875	919
378	20250218	140800	40422632	1876	1876	1876	1876	0
379	20250218	140700	40422632	1876	1876	1876	1876	0
380	20250218	140600	40422632	1876	1876	1876	1876	0
381	20250218	140500	40422632	1876	1876	1876	1876	0
382	20250218	140400	40422632	1876	1875	1876	1875	505
383	20250218	140300	39475752	1876	1876	1876	1876	105
384	20250218	140200	39278772	1876	1876	1876	1876	500
385	20250218	140100	38340772	1876	1876	1876	1876	5
386	20250218	140000	38331392	1876	1876	1876	1876	0
387	20250218	135900	38331392	1876	1876	1876	1876	0
388	20250218	135800	38331392	1876	1876	1876	1876	53
389	20250218	135700	38231964	1876	1876	1876	1876	0
390	20250218	135600	38231964	1876	1876	1876	1876	0
391	20250218	135500	38231964	1876	1876	1876	1876	0
392	20250218	135400	38231964	1876	1876	1876	1876	1
393	20250218	135300	38230088	1876	1876	1876	1876	0
394	20250218	135200	38230088	1876	1876	1876	1876	11
395	20250218	135100	38209452	1873	1873	1873	1873	0
396	20250218	135000	38209452	1873	1875	1875	1873	1586
397	20250218	134900	35238220	1876	1883	1883	1876	374
398	20250218	134800	34536556	1884	1884	1884	1884	0
399	20250218	134700	34536556	1884	1884	1884	1884	0
400	20250218	134600	34536556	1884	1884	1884	1884	0
401	20250218	134500	34536556	1884	1884	1884	1884	1
402	20250218	134400	34534672	1886	1886	1886	1886	0
403	20250218	134300	34534672	1886	1886	1886	1886	0
404	20250218	134200	34534672	1886	1886	1886	1886	0
405	20250218	134100	34534672	1886	1886	1886	1886	0
406	20250218	134000	34534672	1886	1886	1886	1886	0
407	20250218	133900	34534672	1886	1886	1886	1886	0
408	20250218	133800	34534672	1886	1886	1886	1886	0
409	20250218	133700	34534672	1886	1886	1886	1886	0
410	20250218	133600	34534672	1886	1885	1886	1885	264
411	20250218	133500	34036769	1889	1889	1889	1889	0
412	20250218	133400	34036769	1889	1889	1889	1889	0
413	20250218	133300	34036769	1889	1889	1889	1889	0
414	20250218	133200	34036769	1889	1889	1889	1889	0
415	20250218	133100	34036769	1889	1889	1889	1889	0
416	20250218	133000	34036769	1889	1893	1893	1889	3
417	20250218	132900	34031095	1876	1880	1895	1876	1979
418	20250218	132800	30316481	1896	1900	1900	1881	1502
419	20250218	132700	27490307	1890	1890	1890	1890	100
420	20250218	132600	27301307	1902	1902	1902	1902	0
421	20250218	132500	27301307	1902	1902	1902	1902	0
422	20250218	132400	27301307	1902	1902	1902	1902	0
423	20250218	132300	27301307	1902	1902	1902	1902	0
424	20250218	132200	27301307	1902	1902	1902	1902	0
425	20250218	132100	27301307	1902	1902	1902	1902	0
426	20250218	132000	27301307	1902	1902	1902	1902	0
427	20250218	131900	27301307	1902	1902	1902	1902	0
428	20250218	131800	27301307	1902	1902	1902	1902	0
429	20250218	131700	27301307	1902	1902	1902	1902	0
430	20250218	131600	27301307	1902	1902	1902	1902	0
431	20250218	131500	27301307	1902	1896	1902	1896	26
432	20250218	131400	27251970	1902	1895	1902	1895	100
433	20250218	131300	27062214	1897	1897	1897	1897	0
434	20250218	131200	27062214	1897	1897	1897	1897	0
435	20250218	131100	27062214	1897	1897	1897	1897	0
436	20250218	131000	27062214	1897	1897	1897	1897	0
437	20250218	130900	27062214	1897	1885	1897	1884	1360
438	20250218	130800	24499802	1892	1898	1898	1892	256
439	20250218	130700	24015255	1902	1902	1902	1902	0
440	20250218	130600	24015255	1902	1902	1902	1902	0
441	20250218	130500	24015255	1902	1902	1902	1902	0
442	20250218	130400	24015255	1902	1902	1902	1902	0
443	20250218	130300	24015255	1902	1902	1902	1902	0
444	20250218	130200	24015255	1902	1902	1902	1902	0
445	20250218	130100	24015255	1902	1902	1902	1902	0
446	20250218	130000	24015255	1902	1902	1902	1902	1
447	20250218	125900	24013353	1900	1900	1900	1900	2
448	20250218	125800	24009553	1902	1902	1902	1902	0
449	20250218	125700	24009553	1902	1902	1902	1902	0
450	20250218	125600	24009553	1902	1902	1902	1902	0
451	20250218	125500	24009553	1902	1902	1902	1902	0
452	20250218	125400	24009553	1902	1902	1902	1902	0
453	20250218	125300	24009553	1902	1902	1902	1902	0
454	20250218	125200	24009553	1902	1902	1902	1902	0
455	20250218	125100	24009553	1902	1902	1902	1902	0
456	20250218	125000	24009553	1902	1902	1902	1902	0
457	20250218	124900	24009553	1902	1902	1902	1902	0
458	20250218	124800	24009553	1902	1902	1902	1902	0
459	20250218	124700	24009553	1902	1902	1902	1902	0
460	20250218	124600	24009553	1902	1902	1902	1902	0
461	20250218	124500	24009553	1902	1902	1902	1902	1
462	20250218	124400	24007651	1903	1903	1903	1903	0
463	20250218	124300	24007651	1903	1903	1903	1903	0
464	20250218	124200	24007651	1903	1903	1903	1903	0
465	20250218	124100	24007651	1903	1903	1903	1903	0
466	20250218	124000	24007651	1903	1903	1903	1903	0
467	20250218	123900	24007651	1903	1903	1903	1903	0
468	20250218	123800	24007651	1903	1898	1903	1898	4
469	20250218	123700	24000054	1898	1898	1898	1898	28
470	20250218	123600	23946910	1898	1898	1898	1898	4
471	20250218	123500	23939318	1903	1903	1903	1903	0
472	20250218	123400	23939318	1903	1903	1903	1903	0
473	20250218	123300	23939318	1903	1903	1903	1903	0
474	20250218	123200	23939318	1903	1903	1903	1903	0
475	20250218	123100	23939318	1903	1903	1903	1903	0
476	20250218	123000	23939318	1903	1903	1903	1903	0
477	20250218	122900	23939318	1903	1903	1903	1903	40
478	20250218	122800	23863198	1907	1907	1907	1907	0
479	20250218	122700	23863198	1907	1907	1907	1907	0
480	20250218	122600	23863198	1907	1907	1907	1907	0
481	20250218	122500	23863198	1907	1907	1907	1907	0
482	20250218	122400	23863198	1907	1907	1907	1907	0
483	20250218	122300	23863198	1907	1907	1907	1907	0
484	20250218	122200	23863198	1907	1907	1907	1907	0
485	20250218	122100	23863198	1907	1907	1907	1907	0
486	20250218	122000	23863198	1907	1907	1907	1907	0
487	20250218	121900	23863198	1907	1907	1907	1907	0
488	20250218	121800	23863198	1907	1907	1907	1907	0
489	20250218	121700	23863198	1907	1907	1907	1907	0
490	20250218	121600	23863198	1907	1907	1907	1907	0
491	20250218	121500	23863198	1907	1907	1907	1907	0
492	20250218	121400	23863198	1907	1907	1907	1907	0
493	20250218	121300	23863198	1907	1907	1907	1907	0
494	20250218	121200	23863198	1907	1907	1907	1907	0
495	20250218	121100	23863198	1907	1907	1907	1907	0
496	20250218	121000	23863198	1907	1907	1907	1907	0
497	20250218	120900	23863198	1907	1907	1907	1907	0
498	20250218	120800	23863198	1907	1907	1907	1907	0
499	20250218	120700	23863198	1907	1907	1907	1907	0
500	20250218	120600	23863198	1907	1907	1907	1907	0
501	20250218	120500	23863198	1907	1907	1907	1907	0
502	20250218	120400	23863198	1907	1907	1907	1907	0
503	20250218	120300	23863198	1907	1907	1907	1907	1
504	20250218	120200	23861291	1899	1899	1899	1899	227
505	20250218	120100	23430218	1907	1907	1907	1907	0
506	20250218	120000	23430218	1907	1907	1907	1907	1
507	20250218	115900	23428311	1899	1899	1899	1899	0
508	20250218	115800	23428311	1899	1899	1899	1899	73
509	20250218	115700	23289684	1899	1899	1899	1899	0
510	20250218	115600	23289684	1899	1899	1899	1899	0
511	20250218	115500	23289684	1899	1899	1899	1899	0
512	20250218	115400	23289684	1899	1899	1899	1899	100
513	20250218	115300	23099784	1899	1899	1899	1899	0
514	20250218	115200	23099784	1899	1899	1899	1899	0
515	20250218	115100	23099784	1899	1899	1899	1899	0
516	20250218	115000	23099784	1899	1899	1899	1899	0
517	20250218	114900	23099784	1899	1899	1899	1899	0
518	20250218	114800	23099784	1899	1899	1899	1899	0
519	20250218	114700	23099784	1899	1899	1899	1899	0
520	20250218	114600	23099784	1899	1899	1899	1899	0
521	20250218	114500	23099784	1899	1899	1899	1899	5
522	20250218	114400	23090289	1899	1899	1899	1899	0
523	20250218	114300	23090289	1899	1899	1899	1899	10
524	20250218	114200	23071299	1899	1899	1899	1899	0
525	20250218	114100	23071299	1899	1899	1899	1899	0
526	20250218	114000	23071299	1899	1899	1899	1899	302
527	20250218	113900	22497801	1909	1909	1909	1909	0
528	20250218	113800	22497801	1909	1909	1909	1909	0
529	20250218	113700	22497801	1909	1909	1909	1909	5
530	20250218	113600	22488256	1910	1910	1910	1910	0
531	20250218	113500	22488256	1910	1910	1910	1910	0
532	20250218	113400	22488256	1910	1910	1910	1910	0
533	20250218	113300	22488256	1910	1910	1910	1910	0
534	20250218	113200	22488256	1910	1910	1910	1910	0
535	20250218	113100	22488256	1910	1910	1910	1910	0
536	20250218	113000	22488256	1910	1910	1910	1910	0
537	20250218	112900	22488256	1910	1910	1910	1910	0
538	20250218	112800	22488256	1910	1910	1910	1910	1
539	20250218	112700	22486346	1910	1910	1910	1910	0
540	20250218	112600	22486346	1910	1910	1910	1910	0
541	20250218	112500	22486346	1910	1910	1910	1910	0
542	20250218	112400	22486346	1910	1910	1910	1910	0
543	20250218	112300	22486346	1910	1910	1910	1910	0
544	20250218	112200	22486346	1910	1910	1910	1910	0
545	20250218	112100	22486346	1910	1910	1910	1910	7
546	20250218	112000	22472976	1910	1910	1910	1910	0
547	20250218	111900	22472976	1910	1910	1910	1910	0
548	20250218	111800	22472976	1910	1910	1910	1910	0
549	20250218	111700	22472976	1910	1910	1910	1910	200
550	20250218	111600	22090976	1912	1912	1912	1912	0
551	20250218	111500	22090976	1912	1912	1912	1912	0
552	20250218	111400	22090976	1912	1912	1912	1912	0
553	20250218	111300	22090976	1912	1912	1912	1912	0
554	20250218	111200	22090976	1912	1912	1912	1912	0
555	20250218	111100	22090976	1912	1912	1912	1912	0
556	20250218	111000	22090976	1912	1912	1912	1912	0
557	20250218	110900	22090976	1912	1912	1912	1912	0
558	20250218	110800	22090976	1912	1912	1912	1912	0
559	20250218	110700	22090976	1912	1912	1912	1912	0
560	20250218	110600	22090976	1912	1912	1912	1912	1
561	20250218	110500	22089064	1900	1900	1900	1900	103
562	20250218	110400	21893364	1900	1900	1900	1900	0
563	20250218	110300	21893364	1900	1900	1900	1900	0
564	20250218	110200	21893364	1900	1900	1900	1900	0
565	20250218	110100	21893364	1900	1900	1900	1900	1
566	20250218	110000	21891464	1892	1900	1900	1892	3
567	20250218	105900	21885780	1892	1894	1894	1892	100
568	20250218	105800	21696576	1900	1900	1900	1900	0
569	20250218	105700	21696576	1900	1894	1900	1893	201
570	20250218	105600	21316074	1893	1893	1893	1893	200
571	20250218	105500	20937474	1897	1897	1897	1897	0
572	20250218	105400	20937474	1897	1897	1897	1897	0
573	20250218	105300	20937474	1897	1897	1897	1897	0
574	20250218	105200	20937474	1897	1897	1897	1897	0
575	20250218	105100	20937474	1897	1897	1897	1897	0
576	20250218	105000	20937474	1897	1897	1897	1897	0
577	20250218	104900	20937474	1897	1896	1897	1896	71
578	20250218	104800	20802812	1896	1896	1896	1896	0
579	20250218	104700	20802812	1896	1896	1896	1896	0
580	20250218	104600	20802812	1896	1896	1896	1896	0
581	20250218	104500	20802812	1896	1896	1896	1896	1
582	20250218	104400	20800916	1892	1892	1892	1892	300
583	20250218	104300	20233316	1896	1892	1896	1892	393
584	20250218	104200	19489756	1896	1896	1896	1896	0
585	20250218	104100	19489756	1896	1896	1896	1896	0
586	20250218	104000	19489756	1896	1896	1896	1896	0
587	20250218	103900	19489756	1896	1896	1896	1896	0
588	20250218	103800	19489756	1896	1896	1896	1896	0
589	20250218	103700	19489756	1896	1896	1896	1896	0
590	20250218	103600	19489756	1896	1896	1896	1896	0
591	20250218	103500	19489756	1896	1896	1896	1896	0
592	20250218	103400	19489756	1896	1896	1896	1896	0
593	20250218	103300	19489756	1896	1896	1896	1896	0
594	20250218	103200	19489756	1896	1896	1896	1896	0
595	20250218	103100	19489756	1896	1896	1896	1896	0
596	20250218	103000	19489756	1896	1896	1896	1896	1
597	20250218	102900	19487860	1885	1885	1885	1885	0
598	20250218	102800	19487860	1885	1885	1885	1885	0
599	20250218	102700	19487860	1885	1885	1885	1885	1
600	20250218	102600	19485975	1898	1898	1898	1898	0
601	20250218	102500	19485975	1898	1898	1898	1898	1
602	20250218	102400	19484077	1886	1886	1886	1886	50
603	20250218	102300	19389777	1898	1898	1898	1898	0
604	20250218	102200	19389777	1898	1898	1898	1898	0
605	20250218	102100	19389777	1898	1898	1898	1898	1
606	20250218	102000	19387879	1890	1890	1890	1890	1
607	20250218	101900	19385989	1898	1896	1898	1887	10
608	20250218	101800	19367060	1898	1898	1898	1898	0
609	20250218	101700	19367060	1898	1898	1898	1898	0
610	20250218	101600	19367060	1898	1893	1898	1893	12
611	20250218	101500	19344289	1865	1893	1893	1865	370
612	20250218	101400	18653783	1895	1895	1895	1895	1
613	20250218	101300	18651888	1896	1897	1897	1896	2
614	20250218	101200	18648095	1899	1899	1899	1899	0
615	20250218	101100	18648095	1899	1899	1899	1899	0
616	20250218	101000	18648095	1899	1899	1899	1899	0
617	20250218	100900	18648095	1899	1899	1899	1899	0
618	20250218	100800	18648095	1899	1899	1899	1899	0
619	20250218	100700	18648095	1899	1899	1899	1899	0
620	20250218	100600	18648095	1899	1899	1899	1899	0
621	20250218	100500	18648095	1899	1901	1901	1871	3
622	20250218	100400	18642424	1915	1915	1915	1915	0
623	20250218	100300	18642424	1915	1915	1915	1915	0
624	20250218	100200	18642424	1915	1915	1915	1915	0
625	20250218	100100	18642424	1915	1915	1915	1915	0
626	20250218	100000	18642424	1915	1915	1915	1915	0
627	20250218	095900	18642424	1915	1915	1915	1915	0
628	20250218	095800	18642424	1915	1915	1915	1915	0
629	20250218	095700	18642424	1915	1915	1915	1915	0
630	20250218	095600	18642424	1915	1915	1915	1915	0
631	20250218	095500	18642424	1915	1915	1915	1915	0
632	20250218	095400	18642424	1915	1915	1915	1915	0
633	20250218	095300	18642424	1915	1915	1915	1915	0
634	20250218	095200	18642424	1915	1915	1915	1915	0
635	20250218	095100	18642424	1915	1915	1915	1915	0
636	20250218	095000	18642424	1915	1915	1915	1915	0
637	20250218	094900	18642424	1915	1892	1915	1892	738
638	20250218	094800	17242262	1892	1892	1892	1892	0
639	20250218	094700	17242262	1892	1892	1892	1892	0
640	20250218	094600	17242262	1892	1892	1892	1892	0
641	20250218	094500	17242262	1892	1892	1892	1892	1
642	20250218	094400	17240370	1892	1892	1892	1892	0
643	20250218	094300	17240370	1892	1883	1892	1883	11
644	20250218	094200	17219648	1883	1883	1883	1883	3
645	20250218	094100	17213999	1894	1894	1894	1894	0
646	20250218	094000	17213999	1894	1894	1894	1894	0
647	20250218	093900	17213999	1894	1894	1894	1894	0
648	20250218	093800	17213999	1894	1894	1894	1894	0
649	20250218	093700	17213999	1894	1894	1894	1894	0
650	20250218	093600	17213999	1894	1894	1894	1894	0
651	20250218	093500	17213999	1894	1894	1894	1894	0
652	20250218	093400	17213999	1894	1894	1894	1894	51
653	20250218	093300	17117405	1893	1893	1893	1893	0
654	20250218	093200	17117405	1893	1893	1893	1893	0
655	20250218	093100	17117405	1893	1892	1893	1892	1000
656	20250218	093000	15224408	1893	1893	1893	1893	6
657	20250218	092900	15213050	1894	1894	1894	1894	0
658	20250218	092800	15213050	1894	1884	1894	1884	2001
659	20250218	092700	11437815	1891	1891	1891	1891	0
660	20250218	092600	11437815	1891	1891	1891	1891	0
661	20250218	092500	11437815	1891	1891	1891	1891	0
662	20250218	092400	11437815	1891	1891	1891	1891	0
663	20250218	092300	11437815	1891	1891	1891	1891	0
664	20250218	092200	11437815	1891	1869	1891	1859	1701
665	20250218	092100	8263809	1894	1894	1894	1894	0
666	20250218	092000	8263809	1894	1870	1894	1870	252
667	20250218	091900	7792545	1900	1900	1900	1900	0
668	20250218	091800	7792545	1900	1900	1900	1900	0
669	20250218	091700	7792545	1900	1900	1900	1900	0
670	20250218	091600	7792545	1900	1900	1900	1900	0
671	20250218	091500	7792545	1900	1900	1900	1900	1
672	20250218	091400	7790645	1869	1878	1878	1869	2261
673	20250218	091300	3557798	1900	1900	1900	1900	0
674	20250218	091200	3557798	1900	1880	1900	1878	401
675	20250218	091100	2804177	1880	1881	1881	1880	300
676	20250218	091000	2240016	1900	1900	1900	1900	10
677	20250218	090900	2221016	1900	1888	1900	1888	320
678	20250218	090800	1616844	1889	1894	1900	1889	15
679	20250218	090700	1588442	1900	1894	1900	1894	4
680	20250218	090600	1580860	1897	1912	1912	1897	5
681	20250218	090500	1571354	1900	1906	1906	1900	6
682	20250218	090400	1559936	1909	1900	1909	1888	291
683	20250218	090300	1007030	1900	1900	1900	1900	0
684	20250218	090200	1007030	1900	1900	1900	1900	0
685	20250218	090100	1007030	1900	1900	1900	1900	0
686	20250218	090000	1007030	1900	1900	1915	1900	530