KissMeData/033230/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	191800	443927996	1873	1873	1873	1873	25288
3	20250221	191700	443927996	1873	1873	1873	1873	0
4	20250221	191600	443927996	1873	1873	1873	1873	0
5	20250221	191500	443927996	1873	1873	1873	1873	0
6	20250221	191400	443927996	1873	1873	1873	1873	0
7	20250221	191300	443927996	1873	1873	1873	1873	0
8	20250221	191200	443927996	1873	1873	1873	1873	0
9	20250221	191100	443927996	1873	1873	1873	1873	0
10	20250221	191000	443927996	1873	1873	1873	1873	0
11	20250221	190900	443927996	1873	1873	1873	1873	0
12	20250221	190800	443927996	1873	1873	1873	1873	0
13	20250221	190700	443927996	1873	1873	1873	1873	0
14	20250221	190600	443927996	1873	1873	1873	1873	0
15	20250221	190500	443927996	1873	1873	1873	1873	0
16	20250221	190400	443927996	1873	1873	1873	1873	0
17	20250221	190300	443927996	1873	1873	1873	1873	0
18	20250221	190200	443927996	1873	1873	1873	1873	0
19	20250221	190100	443927996	1873	1873	1873	1873	0
20	20250221	190000	443927996	1873	1873	1873	1873	0
21	20250221	185900	443927996	1873	1873	1873	1873	0
22	20250221	185800	443927996	1873	1873	1873	1873	0
23	20250221	185700	443927996	1873	1873	1873	1873	0
24	20250221	185600	443927996	1873	1873	1873	1873	0
25	20250221	185500	443927996	1873	1873	1873	1873	0
26	20250221	185400	443927996	1873	1873	1873	1873	0
27	20250221	185300	443927996	1873	1873	1873	1873	0
28	20250221	185200	443927996	1873	1873	1873	1873	0
29	20250221	185100	443927996	1873	1873	1873	1873	0
30	20250221	185000	443927996	1873	1873	1873	1873	0
31	20250221	184900	443927996	1873	1873	1873	1873	0
32	20250221	184800	443927996	1873	1873	1873	1873	25288
33	20250221	184700	443927996	1873	1873	1873	1873	0
34	20250221	184600	443927996	1873	1873	1873	1873	0
35	20250221	184500	443927996	1873	1873	1873	1873	0
36	20250221	184400	443927996	1873	1873	1873	1873	0
37	20250221	184300	443927996	1873	1873	1873	1873	0
38	20250221	184200	443927996	1873	1873	1873	1873	0
39	20250221	184100	443927996	1873	1873	1873	1873	0
40	20250221	184000	443927996	1873	1873	1873	1873	0
41	20250221	183900	443927996	1873	1873	1873	1873	0
42	20250221	183800	443927996	1873	1873	1873	1873	0
43	20250221	183700	443927996	1873	1873	1873	1873	0
44	20250221	183600	443927996	1873	1873	1873	1873	0
45	20250221	183500	443927996	1873	1873	1873	1873	0
46	20250221	183400	443927996	1873	1873	1873	1873	0
47	20250221	183300	443927996	1873	1873	1873	1873	0
48	20250221	183200	443927996	1873	1873	1873	1873	0
49	20250221	183100	443927996	1873	1873	1873	1873	0
50	20250221	183000	443927996	1873	1873	1873	1873	0
51	20250221	182900	443927996	1873	1873	1873	1873	0
52	20250221	182800	443927996	1873	1873	1873	1873	0
53	20250221	182700	443927996	1873	1873	1873	1873	0
54	20250221	182600	443927996	1873	1873	1873	1873	0
55	20250221	182500	443927996	1873	1873	1873	1873	0
56	20250221	182400	443927996	1873	1873	1873	1873	0
57	20250221	182300	443927996	1873	1873	1873	1873	0
58	20250221	182200	443927996	1873	1873	1873	1873	0
59	20250221	182100	443927996	1873	1873	1873	1873	0
60	20250221	182000	443927996	1873	1873	1873	1873	0
61	20250221	181900	443927996	1873	1873	1873	1873	0
62	20250221	181800	443927996	1873	1873	1873	1873	25288
63	20250221	181700	443927996	1873	1873	1873	1873	0
64	20250221	181600	443927996	1873	1873	1873	1873	0
65	20250221	181500	443927996	1873	1873	1873	1873	0
66	20250221	181400	443927996	1873	1873	1873	1873	0
67	20250221	181300	443927996	1873	1873	1873	1873	0
68	20250221	181200	443927996	1873	1873	1873	1873	0
69	20250221	181100	443927996	1873	1873	1873	1873	0
70	20250221	181000	443927996	1873	1873	1873	1873	0
71	20250221	180900	443927996	1873	1873	1873	1873	0
72	20250221	180800	443927996	1873	1873	1873	1873	0
73	20250221	180700	443927996	1873	1873	1873	1873	0
74	20250221	180600	443927996	1873	1873	1873	1873	0
75	20250221	180500	443927996	1873	1873	1873	1873	0
76	20250221	180400	443927996	1873	1873	1873	1873	0
77	20250221	180300	443927996	1873	1873	1873	1873	0
78	20250221	180200	443927996	1873	1873	1873	1873	0
79	20250221	180100	443927996	1873	1873	1873	1873	0
80	20250221	180000	443927996	1873	1873	1873	1873	0
81	20250221	175900	443927996	1873	1873	1873	1873	0
82	20250221	175800	443927996	1873	1873	1873	1873	0
83	20250221	175700	443927996	1873	1873	1873	1873	0
84	20250221	175600	443927996	1873	1873	1873	1873	0
85	20250221	175500	443927996	1873	1873	1873	1873	0
86	20250221	175400	443927996	1873	1873	1873	1873	0
87	20250221	175300	443927996	1873	1873	1873	1873	0
88	20250221	175200	443927996	1873	1873	1873	1873	0
89	20250221	175100	443927996	1873	1873	1873	1873	0
90	20250221	175000	443927996	1873	1873	1873	1873	0
91	20250221	174900	443927996	1873	1873	1873	1873	0
92	20250221	174800	443927996	1873	1873	1873	1873	25288
93	20250221	174700	443927996	1873	1873	1873	1873	0
94	20250221	174600	443927996	1873	1873	1873	1873	0
95	20250221	174500	443927996	1873	1873	1873	1873	0
96	20250221	174400	443927996	1873	1873	1873	1873	0
97	20250221	174300	443927996	1873	1873	1873	1873	0
98	20250221	174200	443927996	1873	1873	1873	1873	0
99	20250221	174100	443927996	1873	1873	1873	1873	0
100	20250221	174000	443927996	1873	1873	1873	1873	0
101	20250221	173900	443927996	1873	1873	1873	1873	0
102	20250221	173800	443927996	1873	1873	1873	1873	0
103	20250221	173700	443927996	1873	1873	1873	1873	0
104	20250221	173600	443927996	1873	1873	1873	1873	0
105	20250221	173500	443927996	1873	1873	1873	1873	0
106	20250221	173400	443927996	1873	1873	1873	1873	0
107	20250221	173300	443927996	1873	1873	1873	1873	0
108	20250221	173200	443927996	1873	1873	1873	1873	0
109	20250221	173100	443927996	1873	1873	1873	1873	0
110	20250221	173000	443927996	1873	1873	1873	1873	0
111	20250221	172900	443927996	1873	1873	1873	1873	0
112	20250221	172800	443927996	1873	1873	1873	1873	0
113	20250221	172700	443927996	1873	1873	1873	1873	0
114	20250221	172600	443927996	1873	1873	1873	1873	0
115	20250221	172500	443927996	1873	1873	1873	1873	0
116	20250221	172400	443927996	1873	1873	1873	1873	0
117	20250221	172300	443927996	1873	1873	1873	1873	0
118	20250221	172200	443927996	1873	1873	1873	1873	0
119	20250221	172100	443927996	1873	1873	1873	1873	0
120	20250221	172000	443927996	1873	1873	1873	1873	0
121	20250221	171900	443927996	1873	1873	1873	1873	0
122	20250221	171800	443927996	1873	1873	1873	1873	25288
123	20250221	171700	443927996	1873	1873	1873	1873	0
124	20250221	171600	443927996	1873	1873	1873	1873	0
125	20250221	171500	443927996	1873	1873	1873	1873	0
126	20250221	171400	443927996	1873	1873	1873	1873	0
127	20250221	171300	443927996	1873	1873	1873	1873	0
128	20250221	171200	443927996	1873	1873	1873	1873	0
129	20250221	171100	443927996	1873	1873	1873	1873	0
130	20250221	171000	443927996	1873	1873	1873	1873	0
131	20250221	170900	443927996	1873	1873	1873	1873	0
132	20250221	170800	443927996	1873	1873	1873	1873	0
133	20250221	170700	443927996	1873	1873	1873	1873	0
134	20250221	170600	443927996	1873	1873	1873	1873	0
135	20250221	170500	443927996	1873	1873	1873	1873	0
136	20250221	170400	443927996	1873	1873	1873	1873	0
137	20250221	170300	443927996	1873	1873	1873	1873	0
138	20250221	170200	443927996	1873	1873	1873	1873	0
139	20250221	170100	443927996	1873	1873	1873	1873	0
140	20250221	170000	443927996	1873	1873	1873	1873	0
141	20250221	165900	443927996	1873	1873	1873	1873	0
142	20250221	165800	443927996	1873	1873	1873	1873	0
143	20250221	165700	443927996	1873	1873	1873	1873	0
144	20250221	165600	443927996	1873	1873	1873	1873	0
145	20250221	165500	443927996	1873	1873	1873	1873	0
146	20250221	165400	443927996	1873	1873	1873	1873	0
147	20250221	165300	443927996	1873	1873	1873	1873	0
148	20250221	165200	443927996	1873	1873	1873	1873	0
149	20250221	165100	443927996	1873	1873	1873	1873	0
150	20250221	165000	443927996	1873	1873	1873	1873	0
151	20250221	164900	443927996	1873	1873	1873	1873	0
152	20250221	164800	443927996	1873	1873	1873	1873	25288
153	20250221	164700	443927996	1873	1873	1873	1873	0
154	20250221	164600	443927996	1873	1873	1873	1873	0
155	20250221	164500	443927996	1873	1873	1873	1873	0
156	20250221	164400	443927996	1873	1873	1873	1873	0
157	20250221	164300	443927996	1873	1873	1873	1873	0
158	20250221	164200	443927996	1873	1873	1873	1873	0
159	20250221	164100	443927996	1873	1873	1873	1873	0
160	20250221	164000	443927996	1873	1873	1873	1873	0
161	20250221	163900	443927996	1873	1873	1873	1873	0
162	20250221	163800	443927996	1873	1873	1873	1873	0
163	20250221	163700	443927996	1873	1873	1873	1873	0
164	20250221	163600	443927996	1873	1873	1873	1873	0
165	20250221	163500	443927996	1873	1873	1873	1873	0
166	20250221	163400	443927996	1873	1873	1873	1873	0
167	20250221	163300	443927996	1873	1873	1873	1873	0
168	20250221	163200	443927996	1873	1873	1873	1873	0
169	20250221	163100	443927996	1873	1873	1873	1873	0
170	20250221	163000	443927996	1873	1873	1873	1873	0
171	20250221	162900	443927996	1873	1873	1873	1873	0
172	20250221	162800	443927996	1873	1873	1873	1873	0
173	20250221	162700	443927996	1873	1873	1873	1873	0
174	20250221	162600	443927996	1873	1873	1873	1873	0
175	20250221	162500	443927996	1873	1873	1873	1873	0
176	20250221	162400	443927996	1873	1873	1873	1873	0
177	20250221	162300	443927996	1873	1873	1873	1873	0
178	20250221	162200	443927996	1873	1873	1873	1873	0
179	20250221	162100	443927996	1873	1873	1873	1873	0
180	20250221	162000	443927996	1873	1873	1873	1873	0
181	20250221	161900	443927996	1873	1873	1873	1873	0
182	20250221	161800	443927996	1873	1873	1873	1873	25288
183	20250221	161700	443927996	1873	1873	1873	1873	0
184	20250221	161600	443927996	1873	1873	1873	1873	0
185	20250221	161500	443927996	1873	1873	1873	1873	0
186	20250221	161400	443927996	1873	1873	1873	1873	0
187	20250221	161300	443927996	1873	1873	1873	1873	0
188	20250221	161200	443927996	1873	1873	1873	1873	0
189	20250221	161100	443927996	1873	1873	1873	1873	0
190	20250221	161000	443927996	1873	1873	1873	1873	0
191	20250221	160900	443927996	1873	1873	1873	1873	0
192	20250221	160800	443927996	1873	1873	1873	1873	0
193	20250221	160700	443927996	1873	1873	1873	1873	0
194	20250221	160600	443927996	1873	1873	1873	1873	0
195	20250221	160500	443927996	1873	1873	1873	1873	0
196	20250221	160400	443927996	1873	1873	1873	1873	0
197	20250221	160300	443927996	1873	1873	1873	1873	0
198	20250221	160200	443927996	1873	1873	1873	1873	0
199	20250221	160100	443927996	1873	1873	1873	1873	0
200	20250221	160000	443927996	1873	1873	1873	1873	0
201	20250221	155900	443927996	1873	1873	1873	1873	0
202	20250221	155800	443927996	1873	1873	1873	1873	0
203	20250221	155700	443927996	1873	1873	1873	1873	0
204	20250221	155600	443927996	1873	1873	1873	1873	0
205	20250221	155500	443927996	1873	1873	1873	1873	0
206	20250221	155400	443927996	1873	1873	1873	1873	0
207	20250221	155300	443927996	1873	1873	1873	1873	0
208	20250221	155200	443927996	1873	1873	1873	1873	0
209	20250221	155100	443927996	1873	1873	1873	1873	0
210	20250221	155000	443927996	1873	1873	1873	1873	0
211	20250221	154900	443927996	1873	1873	1873	1873	0
212	20250221	154800	443927996	1873	1873	1873	1873	25288
213	20250221	154700	443927996	1873	1873	1873	1873	0
214	20250221	154600	443927996	1873	1873	1873	1873	0
215	20250221	154500	443927996	1873	1873	1873	1873	0
216	20250221	154400	443927996	1873	1873	1873	1873	0
217	20250221	154300	443927996	1873	1873	1873	1873	0
218	20250221	154200	443927996	1873	1873	1873	1873	0
219	20250221	154100	443927996	1873	1873	1873	1873	0
220	20250221	154000	443927996	1873	1873	1873	1873	0
221	20250221	153900	443927996	1873	1873	1873	1873	0
222	20250221	153800	443927996	1873	1873	1873	1873	0
223	20250221	153700	443927996	1873	1873	1873	1873	0
224	20250221	153600	443927996	1873	1873	1873	1873	0
225	20250221	153500	443927996	1873	1873	1873	1873	0
226	20250221	153400	443927996	1873	1873	1873	1873	0
227	20250221	153300	443927996	1873	1873	1873	1873	0
228	20250221	153200	443927996	1873	1873	1873	1873	0
229	20250221	153100	443927996	1873	1873	1873	1873	0
230	20250221	153000	443927996	1873	1873	1873	1873	25288
231	20250221	152900	396563572	1874	1874	1874	1874	0
232	20250221	152800	396563572	1874	1874	1874	1874	0
233	20250221	152700	396563572	1874	1874	1874	1874	0
234	20250221	152600	396563572	1874	1874	1874	1874	0
235	20250221	152500	396563572	1874	1874	1874	1874	0
236	20250221	152400	396563572	1874	1874	1874	1874	0
237	20250221	152300	396563572	1874	1874	1874	1874	0
238	20250221	152200	396563572	1874	1874	1874	1874	0
239	20250221	152100	396563572	1874	1874	1874	1874	0
240	20250221	152000	396563572	1874	1874	1874	1874	0
241	20250221	151900	396563572	1874	1877	1877	1874	508
242	20250221	151800	395610147	1874	1874	1874	1874	1552
243	20250221	151700	392701699	1874	1877	1877	1874	356
244	20250221	151600	392034547	1875	1876	1878	1875	1975
245	20250221	151500	388330417	1878	1876	1878	1875	315
246	20250221	151400	387739626	1876	1876	1878	1872	10051
247	20250221	151300	368904647	1878	1877	1878	1877	825
248	20250221	151200	367356037	1877	1877	1877	1877	372
249	20250221	151100	366657793	1881	1877	1881	1876	661
250	20250221	151000	365417751	1881	1881	1881	1881	38
251	20250221	150900	365346273	1881	1881	1881	1881	101
252	20250221	150800	365156292	1881	1877	1881	1877	368
253	20250221	150700	364464352	1881	1880	1881	1880	30
254	20250221	150600	364407942	1880	1880	1880	1880	1
255	20250221	150500	364406062	1875	1875	1875	1875	0
256	20250221	150400	364406062	1875	1875	1875	1875	0
257	20250221	150300	364406062	1875	1879	1879	1875	655
258	20250221	150200	363177252	1880	1880	1880	1880	15
259	20250221	150100	363149052	1880	1880	1880	1880	0
260	20250221	150000	363149052	1880	1880	1880	1880	0
261	20250221	145900	363149052	1880	1877	1880	1876	14
262	20250221	145800	363122774	1877	1880	1880	1877	101
263	20250221	145700	362932897	1881	1877	1881	1873	1675
264	20250221	145600	359793584	1881	1881	1881	1881	40
265	20250221	145500	359718344	1877	1877	1881	1877	523
266	20250221	145400	358736662	1881	1881	1881	1881	2
267	20250221	145300	358732900	1877	1877	1877	1877	153
268	20250221	145200	358445719	1873	1873	1873	1873	0
269	20250221	145100	358445719	1873	1873	1873	1873	0
270	20250221	145000	358445719	1873	1874	1874	1873	500
271	20250221	144900	357509197	1874	1877	1877	1874	539
272	20250221	144800	356498821	1881	1881	1881	1881	1
273	20250221	144700	356496940	1878	1878	1881	1877	35
274	20250221	144600	356431216	1881	1877	1881	1877	7
275	20250221	144500	356418073	1877	1882	1882	1877	247
276	20250221	144400	355954299	1882	1877	1883	1876	55
277	20250221	144300	355851049	1883	1878	1883	1878	261
278	20250221	144200	355359769	1881	1879	1881	1878	9
279	20250221	144100	355342857	1880	1881	1881	1880	16
280	20250221	144000	355312771	1881	1876	1881	1872	607
281	20250221	143900	354174969	1877	1877	1877	1877	11
282	20250221	143800	354154322	1881	1879	1881	1876	469
283	20250221	143700	353273972	1881	1881	1881	1881	0
284	20250221	143600	353273972	1881	1882	1882	1881	123
285	20250221	143500	353042491	1877	1877	1877	1877	1
286	20250221	143400	353040614	1882	1882	1882	1882	3
287	20250221	143300	353034968	1883	1882	1883	1873	33
288	20250221	143200	352972905	1873	1875	1883	1873	4088
289	20250221	143100	345309794	1885	1881	1885	1875	2504
290	20250221	143000	340610519	1881	1881	1881	1881	100
291	20250221	142900	340422419	1881	1880	1881	1880	1001
292	20250221	142800	338540538	1881	1881	1881	1876	105
293	20250221	142700	338343139	1877	1877	1877	1877	75
294	20250221	142600	338202364	1883	1879	1883	1879	1202
295	20250221	142500	335943802	1878	1878	1878	1878	659
296	20250221	142400	334706200	1878	1876	1878	1875	1533
297	20250221	142300	331828344	1877	1877	1877	1876	1004
298	20250221	142200	329944838	1875	1875	1875	1875	0
299	20250221	142100	329944838	1875	1875	1875	1875	113
300	20250221	142000	329732963	1875	1877	1877	1875	102
301	20250221	141900	329541709	1877	1877	1877	1877	65
302	20250221	141800	329419704	1877	1877	1877	1877	6
303	20250221	141700	329408442	1872	1873	1873	1872	500
304	20250221	141600	328472292	1871	1871	1871	1871	0
305	20250221	141500	328472292	1871	1871	1871	1871	0
306	20250221	141400	328472292	1871	1873	1873	1871	2814
307	20250221	141300	323204760	1873	1880	1880	1873	3549
308	20250221	141200	316551959	1876	1876	1876	1876	0
309	20250221	141100	316551959	1876	1876	1876	1876	180
310	20250221	141000	316214279	1880	1878	1880	1876	6
311	20250221	140900	316203006	1878	1878	1878	1876	38
312	20250221	140800	316131708	1875	1875	1875	1875	0
313	20250221	140700	316131708	1875	1875	1875	1875	0
314	20250221	140600	316131708	1875	1877	1877	1875	258
315	20250221	140500	315647636	1877	1878	1880	1877	4
316	20250221	140400	315640122	1877	1877	1877	1877	1
317	20250221	140300	315638245	1874	1876	1876	1874	1602
318	20250221	140200	312634066	1876	1878	1879	1876	1647
319	20250221	140100	309541741	1877	1877	1880	1877	997
320	20250221	140000	307670121	1879	1882	1882	1877	17620
321	20250221	135900	274548576	1881	1880	1882	1880	640
322	20250221	135800	273345312	1880	1881	1881	1880	31
323	20250221	135700	273287002	1881	1881	1881	1881	8
324	20250221	135600	273271954	1881	1881	1881	1880	834
325	20250221	135500	271703522	1880	1882	1882	1880	8462
326	20250221	135400	255781858	1883	1883	1883	1883	1206
327	20250221	135300	253510960	1884	1883	1884	1883	2827
328	20250221	135200	248187718	1883	1885	1885	1883	2898
329	20250221	135100	242728391	1886	1886	1886	1886	0
330	20250221	135000	242728391	1886	1884	1886	1884	6
331	20250221	134900	242717077	1886	1886	1886	1886	1
332	20250221	134800	242715191	1885	1884	1885	1884	689
333	20250221	134700	241417105	1884	1885	1885	1884	2
334	20250221	134600	241413336	1886	1887	1887	1886	11
335	20250221	134500	241392580	1884	1885	1887	1884	1518
336	20250221	134400	238530601	1886	1886	1886	1886	16
337	20250221	134300	238500425	1885	1885	1885	1885	429
338	20250221	134200	237691760	1885	1885	1885	1885	1
339	20250221	134100	237689875	1886	1886	1886	1886	10
340	20250221	134000	237671015	1885	1885	1885	1885	0
341	20250221	133900	237671015	1885	1885	1885	1885	1
342	20250221	133800	237669130	1885	1885	1885	1884	3351
343	20250221	133700	231352496	1890	1887	1890	1886	1529
344	20250221	133600	228467992	1886	1886	1886	1886	1
345	20250221	133500	228466106	1894	1894	1894	1894	1000
346	20250221	133400	226572106	1894	1894	1894	1894	201
347	20250221	133300	226191412	1894	1894	1894	1894	1
348	20250221	133200	226189518	1887	1887	1887	1887	500
349	20250221	133100	225246018	1887	1887	1887	1887	0
350	20250221	133000	225246018	1887	1888	1888	1887	1322
351	20250221	132900	222751202	1888	1887	1888	1887	30
352	20250221	132800	222694572	1887	1887	1887	1887	0
353	20250221	132700	222694572	1887	1888	1888	1887	4556
354	20250221	132600	214094862	1888	1888	1888	1888	1591
355	20250221	132500	211091054	1892	1892	1892	1892	1
356	20250221	132400	211089162	1888	1891	1891	1888	1483
357	20250221	132300	208288419	1894	1894	1894	1894	0
358	20250221	132200	208288419	1894	1894	1894	1894	0
359	20250221	132100	208288419	1894	1894	1894	1894	10
360	20250221	132000	208269479	1891	1891	1891	1891	62
361	20250221	131900	208152237	1895	1895	1895	1895	0
362	20250221	131800	208152237	1895	1895	1895	1895	0
363	20250221	131700	208152237	1895	1895	1895	1895	0
364	20250221	131600	208152237	1895	1892	1895	1892	69
365	20250221	131500	208021685	1892	1892	1892	1892	0
366	20250221	131400	208021685	1892	1892	1892	1892	0
367	20250221	131300	208021685	1892	1892	1892	1892	1
368	20250221	131200	208019793	1892	1892	1892	1892	0
369	20250221	131100	208019793	1892	1892	1892	1892	0
370	20250221	131000	208019793	1892	1895	1895	1892	17
371	20250221	130900	207987606	1895	1895	1895	1895	1
372	20250221	130800	207985711	1895	1892	1895	1891	78
373	20250221	130700	207838146	1895	1895	1895	1895	0
374	20250221	130600	207838146	1895	1895	1895	1895	16
375	20250221	130500	207807826	1895	1895	1895	1895	0
376	20250221	130400	207807826	1895	1892	1895	1892	4
377	20250221	130300	207800255	1892	1892	1892	1892	0
378	20250221	130200	207800255	1892	1892	1892	1892	130
379	20250221	130100	207554295	1895	1895	1895	1895	0
380	20250221	130000	207554295	1895	1895	1895	1895	0
381	20250221	125900	207554295	1895	1893	1895	1893	22
382	20250221	125800	207512607	1895	1894	1895	1894	401
383	20250221	125700	206753112	1893	1893	1893	1893	0
384	20250221	125600	206753112	1893	1893	1893	1893	0
385	20250221	125500	206753112	1893	1892	1893	1892	4466
386	20250221	125400	198299440	1892	1887	1892	1887	535
387	20250221	125300	197288039	1890	1889	1890	1889	1001
388	20250221	125200	195397137	1887	1886	1887	1886	51
389	20250221	125100	195300901	1886	1885	1886	1885	116
390	20250221	125000	195082230	1885	1885	1886	1885	3674
391	20250221	124900	188156566	1886	1886	1886	1886	20
392	20250221	124800	188118846	1886	1887	1887	1886	2801
393	20250221	124700	182836153	1887	1887	1887	1887	22
394	20250221	124600	182794639	1887	1887	1887	1887	201
395	20250221	124500	182415352	1886	1886	1886	1886	0
396	20250221	124400	182415352	1886	1889	1889	1886	1048
397	20250221	124300	180438260	1889	1889	1889	1889	13
398	20250221	124200	180413703	1890	1890	1890	1890	2
399	20250221	124100	180409923	1892	1892	1892	1891	3
400	20250221	124000	180404248	1889	1890	1891	1889	303
401	20250221	123900	179831520	1890	1890	1890	1890	0
402	20250221	123800	179831520	1890	1890	1890	1890	0
403	20250221	123700	179831520	1890	1890	1890	1889	154
404	20250221	123600	179540485	1890	1890	1890	1890	0
405	20250221	123500	179540485	1890	1887	1890	1887	8
406	20250221	123400	179525374	1890	1888	1890	1887	2344
407	20250221	123300	175102070	1887	1887	1887	1887	0
408	20250221	123200	175102070	1887	1887	1887	1887	85
409	20250221	123100	174941675	1888	1889	1889	1888	288
410	20250221	123000	174397921	1888	1888	1888	1888	70
411	20250221	122900	174265761	1889	1889	1889	1889	3
412	20250221	122800	174260094	1890	1890	1890	1890	0
413	20250221	122700	174260094	1890	1890	1890	1890	41
414	20250221	122600	174182604	1888	1888	1888	1888	0
415	20250221	122500	174182604	1888	1888	1888	1888	267
416	20250221	122400	173678508	1888	1888	1888	1888	0
417	20250221	122300	173678508	1888	1888	1888	1888	0
418	20250221	122200	173678508	1888	1890	1890	1888	2
419	20250221	122100	173674730	1890	1890	1890	1890	0
420	20250221	122000	173674730	1890	1890	1890	1890	0
421	20250221	121900	173674730	1890	1890	1890	1890	2
422	20250221	121800	173670950	1892	1892	1892	1892	0
423	20250221	121700	173670950	1892	1892	1892	1892	0
424	20250221	121600	173670950	1892	1892	1892	1892	0
425	20250221	121500	173670950	1892	1892	1892	1892	0
426	20250221	121400	173670950	1892	1892	1892	1892	0
427	20250221	121300	173670950	1892	1892	1892	1892	1
428	20250221	121200	173669058	1888	1888	1888	1888	0
429	20250221	121100	173669058	1888	1888	1888	1888	101
430	20250221	121000	173478370	1888	1888	1888	1888	0
431	20250221	120900	173478370	1888	1888	1888	1888	0
432	20250221	120800	173478370	1888	1888	1888	1888	390
433	20250221	120700	172742050	1888	1890	1890	1888	6783
434	20250221	120600	159935154	1893	1893	1893	1893	0
435	20250221	120500	159935154	1893	1893	1893	1893	0
436	20250221	120400	159935154	1893	1893	1893	1893	0
437	20250221	120300	159935154	1893	1893	1893	1893	0
438	20250221	120200	159935154	1893	1893	1893	1893	0
439	20250221	120100	159935154	1893	1893	1893	1891	13
440	20250221	120000	159910557	1893	1892	1893	1892	75
441	20250221	115900	159768656	1892	1892	1892	1892	100
442	20250221	115800	159579456	1892	1892	1892	1892	0
443	20250221	115700	159579456	1892	1892	1892	1892	0
444	20250221	115600	159579456	1892	1892	1892	1892	5
445	20250221	115500	159569996	1892	1892	1892	1892	13
446	20250221	115400	159545400	1893	1893	1893	1893	0
447	20250221	115300	159545400	1893	1893	1893	1893	0
448	20250221	115200	159545400	1893	1893	1893	1893	1
449	20250221	115100	159543507	1893	1893	1893	1893	5
450	20250221	115000	159534042	1893	1893	1893	1893	0
451	20250221	114900	159534042	1893	1893	1893	1893	0
452	20250221	114800	159534042	1893	1893	1893	1893	0
453	20250221	114700	159534042	1893	1892	1893	1891	4
454	20250221	114600	159526474	1893	1893	1893	1893	1
455	20250221	114500	159524581	1889	1890	1890	1889	250
456	20250221	114400	159052328	1893	1890	1893	1889	261
457	20250221	114300	158559289	1893	1893	1893	1893	0
458	20250221	114200	158559289	1893	1893	1893	1893	3
459	20250221	114100	158553610	1889	1893	1893	1889	3021
460	20250221	114000	152846595	1893	1893	1893	1893	0
461	20250221	113900	152846595	1893	1893	1893	1893	0
462	20250221	113800	152846595	1893	1893	1893	1893	0
463	20250221	113700	152846595	1893	1893	1893	1893	0
464	20250221	113600	152846595	1893	1891	1893	1891	3
465	20250221	113500	152840919	1889	1889	1889	1889	0
466	20250221	113400	152840919	1889	1890	1890	1889	459
467	20250221	113300	151973509	1889	1889	1889	1889	0
468	20250221	113200	151973509	1889	1889	1889	1889	782
469	20250221	113100	150496311	1889	1889	1889	1889	18
470	20250221	113000	150462309	1887	1888	1888	1887	170
471	20250221	112900	150141447	1888	1889	1889	1888	311
472	20250221	112800	149554261	1888	1888	1888	1888	100
473	20250221	112700	149365461	1889	1889	1889	1889	4
474	20250221	112600	149357905	1889	1889	1889	1889	530
475	20250221	112500	148356735	1889	1890	1890	1889	259
476	20250221	112400	147867383	1890	1887	1890	1887	1633
477	20250221	112300	144785858	1887	1889	1889	1887	5395
478	20250221	112200	134603690	1890	1890	1890	1890	2
479	20250221	112100	134599910	1890	1890	1890	1890	200
480	20250221	112000	134221910	1890	1890	1890	1890	0
481	20250221	111900	134221910	1890	1889	1890	1889	602
482	20250221	111800	133084730	1890	1891	1891	1890	1344
483	20250221	111700	130544520	1890	1891	1891	1890	3531
484	20250221	111600	123867404	1891	1891	1891	1891	80
485	20250221	111500	123716124	1891	1891	1891	1891	0
486	20250221	111400	123716124	1891	1891	1891	1891	0
487	20250221	111300	123716124	1891	1891	1891	1891	396
488	20250221	111200	122967288	1891	1891	1891	1891	0
489	20250221	111100	122967288	1891	1892	1892	1891	5
490	20250221	111000	122957832	1893	1893	1893	1893	77
491	20250221	110900	122812071	1893	1893	1893	1893	0
492	20250221	110800	122812071	1893	1893	1893	1893	0
493	20250221	110700	122812071	1893	1893	1893	1893	23
494	20250221	110600	122768532	1892	1892	1892	1892	307
495	20250221	110500	122187688	1890	1890	1890	1890	0
496	20250221	110400	122187688	1890	1890	1890	1890	58
497	20250221	110300	122078068	1890	1890	1890	1890	0
498	20250221	110200	122078068	1890	1890	1890	1890	1
499	20250221	110100	122076178	1890	1890	1890	1890	2113
500	20250221	110000	118082608	1891	1891	1891	1891	175
501	20250221	105900	117751683	1892	1892	1892	1892	693
502	20250221	105800	116440527	1893	1893	1893	1893	200
503	20250221	105700	116061927	1892	1892	1892	1892	1
504	20250221	105600	116060035	1892	1892	1892	1892	100
505	20250221	105500	115870835	1892	1893	1893	1892	387
506	20250221	105400	115138493	1892	1892	1892	1892	76
507	20250221	105300	114994701	1893	1893	1893	1893	0
508	20250221	105200	114994701	1893	1892	1893	1892	3
509	20250221	105100	114989024	1892	1892	1892	1892	841
510	20250221	105000	113397852	1892	1891	1892	1891	33
511	20250221	104900	113335443	1891	1891	1891	1891	345
512	20250221	104800	112683048	1891	1891	1891	1891	0
513	20250221	104700	112683048	1891	1891	1891	1891	0
514	20250221	104600	112683048	1891	1891	1891	1891	15
515	20250221	104500	112654683	1891	1890	1891	1890	71
516	20250221	104400	112520482	1890	1890	1890	1890	0
517	20250221	104300	112520482	1890	1891	1891	1890	52
518	20250221	104200	112422190	1891	1891	1891	1891	357
519	20250221	104100	111747103	1891	1891	1891	1891	60
520	20250221	104000	111633643	1891	1892	1892	1891	19
521	20250221	103900	111597713	1892	1892	1892	1890	832
522	20250221	103800	110023669	1892	1891	1892	1891	2870
523	20250221	103700	104595981	1891	1891	1891	1891	0
524	20250221	103600	104595981	1891	1891	1891	1891	65
525	20250221	103500	104473066	1886	1889	1889	1886	2493
526	20250221	103400	99767907	1890	1890	1890	1890	320
527	20250221	103300	99163107	1890	1890	1890	1889	607
528	20250221	103200	98015907	1890	1891	1891	1890	1166
529	20250221	103100	95811835	1891	1891	1891	1891	168
530	20250221	103000	95494147	1890	1892	1892	1890	3300
531	20250221	102900	89254935	1893	1893	1893	1893	30
532	20250221	102800	89198145	1893	1893	1893	1893	10
533	20250221	102700	89179215	1893	1893	1893	1893	520
534	20250221	102600	88194855	1890	1890	1890	1890	0
535	20250221	102500	88194855	1890	1891	1891	1890	3193
536	20250221	102400	82158804	1891	1891	1891	1891	378
537	20250221	102300	81444006	1891	1893	1893	1891	1161
538	20250221	102200	79247914	1893	1893	1893	1893	536
539	20250221	102100	78233266	1893	1895	1897	1893	852
540	20250221	102000	76620098	1895	1896	1896	1895	407
541	20250221	101900	75848768	1896	1897	1897	1896	215
542	20250221	101800	75440923	1898	1898	1898	1898	1
543	20250221	101700	75439025	1895	1895	1895	1895	0
544	20250221	101600	75439025	1895	1896	1896	1895	300
545	20250221	101500	74870517	1895	1896	1896	1894	5313
546	20250221	101400	64806506	1898	1898	1898	1898	0
547	20250221	101300	64806506	1898	1898	1898	1898	11
548	20250221	101200	64785628	1898	1896	1898	1895	214
549	20250221	101100	64379887	1896	1896	1896	1896	0
550	20250221	101000	64379887	1896	1896	1896	1896	0
551	20250221	100900	64379887	1896	1896	1896	1896	370
552	20250221	100800	63678367	1898	1898	1898	1898	1
553	20250221	100700	63676469	1896	1896	1896	1896	219
554	20250221	100600	63261245	1899	1899	1899	1899	1
555	20250221	100500	63259346	1899	1899	1899	1899	1
556	20250221	100400	63257447	1898	1899	1899	1898	55
557	20250221	100300	63153056	1898	1898	1898	1898	0
558	20250221	100200	63153056	1898	1897	1898	1897	1310
559	20250221	100100	60666976	1895	1896	1896	1895	1000
560	20250221	100000	58771973	1896	1897	1897	1896	2000
561	20250221	095900	54979943	1896	1896	1896	1896	91
562	20250221	095800	54807407	1896	1896	1896	1896	0
563	20250221	095700	54807407	1896	1896	1896	1896	19
564	20250221	095600	54771383	1896	1896	1896	1896	0
565	20250221	095500	54771383	1896	1896	1896	1896	0
566	20250221	095400	54771383	1896	1896	1896	1896	1303
567	20250221	095300	52300895	1896	1896	1896	1896	0
568	20250221	095200	52300895	1896	1897	1897	1896	83
569	20250221	095100	52143520	1898	1898	1898	1898	0
570	20250221	095000	52143520	1898	1900	1900	1898	222
571	20250221	094900	51721762	1900	1900	1900	1900	10
572	20250221	094800	51702762	1898	1898	1900	1898	83
573	20250221	094700	51545226	1902	1902	1902	1902	10
574	20250221	094600	51526206	1902	1899	1902	1899	28
575	20250221	094500	51472983	1899	1899	1899	1899	1
576	20250221	094400	51471084	1902	1902	1902	1900	4
577	20250221	094300	51463479	1902	1902	1902	1902	1
578	20250221	094200	51461577	1894	1895	1895	1894	2500
579	20250221	094100	46726552	1894	1894	1894	1894	0
580	20250221	094000	46726552	1894	1895	1895	1894	1200
581	20250221	093900	44453252	1895	1895	1895	1895	0
582	20250221	093800	44453252	1895	1899	1899	1895	7000
583	20250221	093700	31177165	1899	1899	1899	1899	3
584	20250221	093600	31171468	1899	1899	1899	1899	0
585	20250221	093500	31171468	1899	1900	1900	1899	2450
586	20250221	093400	26517429	1900	1900	1900	1900	0
587	20250221	093300	26517429	1900	1901	1901	1900	82
588	20250221	093200	26361579	1902	1902	1902	1902	190
589	20250221	093100	26000199	1903	1903	1903	1903	86
590	20250221	093000	25836541	1900	1904	1904	1900	9
591	20250221	092900	25819421	1904	1904	1904	1904	500
592	20250221	092800	24867421	1905	1905	1905	1905	0
593	20250221	092700	24867421	1905	1905	1905	1905	2
594	20250221	092600	24863611	1899	1899	1899	1899	409
595	20250221	092500	24086920	1906	1900	1906	1900	1511
596	20250221	092400	21215954	1906	1906	1906	1906	0
597	20250221	092300	21215954	1906	1906	1906	1906	3
598	20250221	092200	21210236	1900	1900	1900	1900	899
599	20250221	092100	19502136	1907	1907	1907	1907	0
600	20250221	092000	19502136	1907	1907	1907	1907	0
601	20250221	091900	19502136	1907	1907	1907	1907	0
602	20250221	091800	19502136	1907	1907	1907	1907	0
603	20250221	091700	19502136	1907	1907	1907	1907	0
604	20250221	091600	19502136	1907	1901	1907	1899	1118
605	20250221	091500	17377605	1901	1901	1901	1900	986
606	20250221	091400	15503563	1908	1908	1908	1908	53
607	20250221	091300	15402439	1908	1908	1908	1908	0
608	20250221	091200	15402439	1908	1908	1908	1908	0
609	20250221	091100	15402439	1908	1901	1908	1901	112
610	20250221	091000	15188757	1901	1908	1908	1901	481
611	20250221	090900	14274369	1909	1909	1909	1909	0
612	20250221	090800	14274369	1909	1909	1909	1909	0
613	20250221	090700	14274369	1909	1909	1909	1909	0
614	20250221	090600	14274369	1909	1909	1909	1909	0
615	20250221	090500	14274369	1909	1909	1909	1909	0
616	20250221	090400	14274369	1909	1909	1909	1909	0
617	20250221	090300	14274369	1909	1909	1909	1909	0
618	20250221	090200	14274369	1909	1907	1909	1907	20
619	20250221	090100	14236209	1909	1897	1910	1897	205
620	20250221	090000	13844911	1910	1910	1910	1898	7283