KissMeData/003280/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	184000	14325980311	1840	1840	1840	1840	55103
3	20250225	183900	14325980311	1840	1840	1840	1840	0
4	20250225	183800	14325980311	1840	1840	1840	1840	0
5	20250225	183700	14325980311	1840	1840	1840	1840	0
6	20250225	183600	14325980311	1840	1840	1840	1840	0
7	20250225	183500	14325980311	1840	1840	1840	1840	0
8	20250225	183400	14325980311	1840	1840	1840	1840	0
9	20250225	183300	14325980311	1840	1840	1840	1840	0
10	20250225	183200	14325980311	1840	1840	1840	1840	0
11	20250225	183100	14325980311	1840	1840	1840	1840	0
12	20250225	183000	14325980311	1840	1840	1840	1840	0
13	20250225	182900	14325980311	1840	1840	1840	1840	0
14	20250225	182800	14325980311	1840	1840	1840	1840	0
15	20250225	182700	14325980311	1840	1840	1840	1840	0
16	20250225	182600	14325980311	1840	1840	1840	1840	0
17	20250225	182500	14325980311	1840	1840	1840	1840	0
18	20250225	182400	14325980311	1840	1840	1840	1840	0
19	20250225	182300	14325980311	1840	1840	1840	1840	0
20	20250225	182200	14325980311	1840	1840	1840	1840	0
21	20250225	182100	14325980311	1840	1840	1840	1840	0
22	20250225	182000	14325980311	1840	1840	1840	1840	0
23	20250225	181900	14325980311	1840	1840	1840	1840	0
24	20250225	181800	14325980311	1840	1840	1840	1840	0
25	20250225	181700	14325980311	1840	1840	1840	1840	0
26	20250225	181600	14325980311	1840	1840	1840	1840	0
27	20250225	181500	14325980311	1840	1840	1840	1840	0
28	20250225	181400	14325980311	1840	1840	1840	1840	0
29	20250225	181300	14325980311	1840	1840	1840	1840	0
30	20250225	181200	14325980311	1840	1840	1840	1840	0
31	20250225	181100	14325980311	1840	1840	1840	1840	0
32	20250225	181000	14325980311	1840	1840	1840	1840	55103
33	20250225	180900	14325980311	1840	1840	1840	1840	0
34	20250225	180800	14325980311	1840	1840	1840	1840	0
35	20250225	180700	14325980311	1840	1840	1840	1840	0
36	20250225	180600	14325980311	1840	1840	1840	1840	0
37	20250225	180500	14325980311	1840	1840	1840	1840	0
38	20250225	180400	14325980311	1840	1840	1840	1840	0
39	20250225	180300	14325980311	1840	1840	1840	1840	0
40	20250225	180200	14325980311	1840	1840	1840	1840	0
41	20250225	180100	14325980311	1840	1840	1840	1840	0
42	20250225	180000	14325980311	1840	1840	1840	1840	0
43	20250225	175900	14325980311	1840	1840	1840	1840	0
44	20250225	175800	14325980311	1840	1840	1840	1840	0
45	20250225	175700	14325980311	1840	1840	1840	1840	0
46	20250225	175600	14325980311	1840	1840	1840	1840	0
47	20250225	175500	14325980311	1840	1840	1840	1840	0
48	20250225	175400	14325980311	1840	1840	1840	1840	0
49	20250225	175300	14325980311	1840	1840	1840	1840	0
50	20250225	175200	14325980311	1840	1840	1840	1840	0
51	20250225	175100	14325980311	1840	1840	1840	1840	0
52	20250225	175000	14325980311	1840	1840	1840	1840	0
53	20250225	174900	14325980311	1840	1840	1840	1840	0
54	20250225	174800	14325980311	1840	1840	1840	1840	0
55	20250225	174700	14325980311	1840	1840	1840	1840	0
56	20250225	174600	14325980311	1840	1840	1840	1840	0
57	20250225	174500	14325980311	1840	1840	1840	1840	0
58	20250225	174400	14325980311	1840	1840	1840	1840	0
59	20250225	174300	14325980311	1840	1840	1840	1840	0
60	20250225	174200	14325980311	1840	1840	1840	1840	0
61	20250225	174100	14325980311	1840	1840	1840	1840	0
62	20250225	174000	14325980311	1840	1840	1840	1840	55103
63	20250225	173900	14325980311	1840	1840	1840	1840	0
64	20250225	173800	14325980311	1840	1840	1840	1840	0
65	20250225	173700	14325980311	1840	1840	1840	1840	0
66	20250225	173600	14325980311	1840	1840	1840	1840	0
67	20250225	173500	14325980311	1840	1840	1840	1840	0
68	20250225	173400	14325980311	1840	1840	1840	1840	0
69	20250225	173300	14325980311	1840	1840	1840	1840	0
70	20250225	173200	14325980311	1840	1840	1840	1840	0
71	20250225	173100	14325980311	1840	1840	1840	1840	0
72	20250225	173000	14325980311	1840	1840	1840	1840	0
73	20250225	172900	14325980311	1840	1840	1840	1840	0
74	20250225	172800	14325980311	1840	1840	1840	1840	0
75	20250225	172700	14325980311	1840	1840	1840	1840	0
76	20250225	172600	14325980311	1840	1840	1840	1840	0
77	20250225	172500	14325980311	1840	1840	1840	1840	0
78	20250225	172400	14325980311	1840	1840	1840	1840	0
79	20250225	172300	14325980311	1840	1840	1840	1840	0
80	20250225	172200	14325980311	1840	1840	1840	1840	0
81	20250225	172100	14325980311	1840	1840	1840	1840	0
82	20250225	172000	14325980311	1840	1840	1840	1840	0
83	20250225	171900	14325980311	1840	1840	1840	1840	0
84	20250225	171800	14325980311	1840	1840	1840	1840	0
85	20250225	171700	14325980311	1840	1840	1840	1840	0
86	20250225	171600	14325980311	1840	1840	1840	1840	0
87	20250225	171500	14325980311	1840	1840	1840	1840	0
88	20250225	171400	14325980311	1840	1840	1840	1840	0
89	20250225	171300	14325980311	1840	1840	1840	1840	0
90	20250225	171200	14325980311	1840	1840	1840	1840	0
91	20250225	171100	14325980311	1840	1840	1840	1840	0
92	20250225	171000	14325980311	1840	1840	1840	1840	55103
93	20250225	170900	14325980311	1840	1840	1840	1840	0
94	20250225	170800	14325980311	1840	1840	1840	1840	0
95	20250225	170700	14325980311	1840	1840	1840	1840	0
96	20250225	170600	14325980311	1840	1840	1840	1840	0
97	20250225	170500	14325980311	1840	1840	1840	1840	0
98	20250225	170400	14325980311	1840	1840	1840	1840	0
99	20250225	170300	14325980311	1840	1840	1840	1840	0
100	20250225	170200	14325980311	1840	1840	1840	1840	0
101	20250225	170100	14325980311	1840	1840	1840	1840	0
102	20250225	170000	14325980311	1840	1840	1840	1840	0
103	20250225	165900	14325980311	1840	1840	1840	1840	0
104	20250225	165800	14325980311	1840	1840	1840	1840	0
105	20250225	165700	14325980311	1840	1840	1840	1840	0
106	20250225	165600	14325980311	1840	1840	1840	1840	0
107	20250225	165500	14325980311	1840	1840	1840	1840	0
108	20250225	165400	14325980311	1840	1840	1840	1840	0
109	20250225	165300	14325980311	1840	1840	1840	1840	0
110	20250225	165200	14325980311	1840	1840	1840	1840	0
111	20250225	165100	14325980311	1840	1840	1840	1840	0
112	20250225	165000	14325980311	1840	1840	1840	1840	0
113	20250225	164900	14325980311	1840	1840	1840	1840	0
114	20250225	164800	14325980311	1840	1840	1840	1840	0
115	20250225	164700	14325980311	1840	1840	1840	1840	0
116	20250225	164600	14325980311	1840	1840	1840	1840	0
117	20250225	164500	14325980311	1840	1840	1840	1840	0
118	20250225	164400	14325980311	1840	1840	1840	1840	0
119	20250225	164300	14325980311	1840	1840	1840	1840	0
120	20250225	164200	14325980311	1840	1840	1840	1840	0
121	20250225	164100	14325980311	1840	1840	1840	1840	0
122	20250225	164000	14325980311	1840	1840	1840	1840	55103
123	20250225	163900	14325980311	1840	1840	1840	1840	0
124	20250225	163800	14325980311	1840	1840	1840	1840	0
125	20250225	163700	14325980311	1840	1840	1840	1840	0
126	20250225	163600	14325980311	1840	1840	1840	1840	0
127	20250225	163500	14325980311	1840	1840	1840	1840	0
128	20250225	163400	14325980311	1840	1840	1840	1840	0
129	20250225	163300	14325980311	1840	1840	1840	1840	0
130	20250225	163200	14325980311	1840	1840	1840	1840	0
131	20250225	163100	14325980311	1840	1840	1840	1840	0
132	20250225	163000	14325980311	1840	1840	1840	1840	0
133	20250225	162900	14325980311	1840	1840	1840	1840	0
134	20250225	162800	14325980311	1840	1840	1840	1840	0
135	20250225	162700	14325980311	1840	1840	1840	1840	0
136	20250225	162600	14325980311	1840	1840	1840	1840	0
137	20250225	162500	14325980311	1840	1840	1840	1840	0
138	20250225	162400	14325980311	1840	1840	1840	1840	0
139	20250225	162300	14325980311	1840	1840	1840	1840	0
140	20250225	162200	14325980311	1840	1840	1840	1840	0
141	20250225	162100	14325980311	1840	1840	1840	1840	0
142	20250225	162000	14325980311	1840	1840	1840	1840	0
143	20250225	161900	14325980311	1840	1840	1840	1840	0
144	20250225	161800	14325980311	1840	1840	1840	1840	0
145	20250225	161700	14325980311	1840	1840	1840	1840	0
146	20250225	161600	14325980311	1840	1840	1840	1840	0
147	20250225	161500	14325980311	1840	1840	1840	1840	0
148	20250225	161400	14325980311	1840	1840	1840	1840	0
149	20250225	161300	14325980311	1840	1840	1840	1840	0
150	20250225	161200	14325980311	1840	1840	1840	1840	0
151	20250225	161100	14325980311	1840	1840	1840	1840	0
152	20250225	161000	14325980311	1840	1840	1840	1840	55103
153	20250225	160900	14325980311	1840	1840	1840	1840	0
154	20250225	160800	14325980311	1840	1840	1840	1840	0
155	20250225	160700	14325980311	1840	1840	1840	1840	0
156	20250225	160600	14325980311	1840	1840	1840	1840	0
157	20250225	160500	14325980311	1840	1840	1840	1840	0
158	20250225	160400	14325980311	1840	1840	1840	1840	0
159	20250225	160300	14325980311	1840	1840	1840	1840	0
160	20250225	160200	14325980311	1840	1840	1840	1840	0
161	20250225	160100	14325980311	1840	1840	1840	1840	0
162	20250225	160000	14325980311	1840	1840	1840	1840	0
163	20250225	155900	14325980311	1840	1840	1840	1840	0
164	20250225	155800	14325980311	1840	1840	1840	1840	0
165	20250225	155700	14325980311	1840	1840	1840	1840	0
166	20250225	155600	14325980311	1840	1840	1840	1840	0
167	20250225	155500	14325980311	1840	1840	1840	1840	0
168	20250225	155400	14325980311	1840	1840	1840	1840	0
169	20250225	155300	14325980311	1840	1840	1840	1840	0
170	20250225	155200	14325980311	1840	1840	1840	1840	0
171	20250225	155100	14325980311	1840	1840	1840	1840	0
172	20250225	155000	14325980311	1840	1840	1840	1840	0
173	20250225	154900	14325980311	1840	1840	1840	1840	0
174	20250225	154800	14325980311	1840	1840	1840	1840	0
175	20250225	154700	14325980311	1840	1840	1840	1840	0
176	20250225	154600	14325980311	1840	1840	1840	1840	0
177	20250225	154500	14325980311	1840	1840	1840	1840	0
178	20250225	154400	14325980311	1840	1840	1840	1840	0
179	20250225	154300	14325980311	1840	1840	1840	1840	0
180	20250225	154200	14325980311	1840	1840	1840	1840	0
181	20250225	154100	14325980311	1840	1840	1840	1840	0
182	20250225	154000	14325980311	1840	1840	1840	1840	55103
183	20250225	153900	14325980311	1840	1840	1840	1840	0
184	20250225	153800	14325980311	1840	1840	1840	1840	0
185	20250225	153700	14325980311	1840	1840	1840	1840	0
186	20250225	153600	14325980311	1840	1840	1840	1840	0
187	20250225	153500	14325980311	1840	1840	1840	1840	0
188	20250225	153400	14325980311	1840	1840	1840	1840	0
189	20250225	153300	14325980311	1840	1840	1840	1840	0
190	20250225	153200	14325980311	1840	1840	1840	1840	0
191	20250225	153100	14325980311	1840	1840	1840	1840	0
192	20250225	153000	14325980311	1840	1840	1840	1840	55103
193	20250225	152900	14224590791	1843	1843	1843	1843	0
194	20250225	152800	14224590791	1843	1843	1843	1843	0
195	20250225	152700	14224590791	1843	1843	1843	1843	0
196	20250225	152600	14224590791	1843	1843	1843	1843	0
197	20250225	152500	14224590791	1843	1843	1843	1843	0
198	20250225	152400	14224590791	1843	1843	1843	1843	0
199	20250225	152300	14224590791	1843	1843	1843	1843	0
200	20250225	152200	14224590791	1843	1843	1843	1843	0
201	20250225	152100	14224590791	1843	1843	1843	1843	0
202	20250225	152000	14224590791	1843	1843	1843	1843	0
203	20250225	151900	14224590791	1843	1845	1845	1843	21236
204	20250225	151800	14185444130	1845	1846	1847	1844	18145
205	20250225	151700	14151961287	1846	1847	1847	1845	12372
206	20250225	151600	14129125393	1847	1849	1849	1847	4464
207	20250225	151500	14120874275	1849	1848	1849	1848	7182
208	20250225	151400	14107597966	1848	1846	1849	1846	2694
209	20250225	151300	14102623649	1846	1846	1847	1846	1171
210	20250225	151200	14100461878	1847	1845	1847	1845	3073
211	20250225	151100	14094789096	1845	1845	1845	1845	1537
212	20250225	151000	14091953331	1845	1845	1845	1843	15039
213	20250225	150900	14064224030	1845	1847	1851	1845	5696
214	20250225	150800	14053703051	1847	1848	1850	1846	7946
215	20250225	150700	14039014325	1848	1848	1848	1848	3005
216	20250225	150600	14033461085	1848	1849	1850	1847	5931
217	20250225	150500	14022493310	1849	1848	1850	1848	5502
218	20250225	150400	14012321884	1847	1845	1847	1844	26062
219	20250225	150300	13964199204	1845	1844	1847	1844	866
220	20250225	150200	13962601668	1843	1844	1847	1843	11624
221	20250225	150100	13941176172	1845	1844	1847	1842	20048
222	20250225	150000	13904206629	1842	1843	1844	1842	19841
223	20250225	145900	13867643450	1844	1846	1846	1843	17870
224	20250225	145800	13834688601	1845	1848	1848	1845	19103
225	20250225	145700	13799427109	1848	1849	1849	1847	11213
226	20250225	145600	13778705095	1849	1850	1850	1849	25018
227	20250225	145500	13732434581	1850	1851	1851	1850	29343
228	20250225	145400	13678149008	1851	1853	1853	1851	10632
229	20250225	145300	13658463689	1853	1854	1855	1853	982
230	20250225	145200	13656643983	1854	1854	1854	1853	15745
231	20250225	145100	13627454647	1855	1851	1855	1851	1295
232	20250225	145000	13625056218	1851	1855	1856	1851	43080
233	20250225	144900	13545297928	1855	1856	1856	1853	27630
234	20250225	144800	13494096852	1853	1854	1859	1851	44352
235	20250225	144700	13411938667	1859	1856	1859	1854	10753
236	20250225	144600	13391990660	1856	1859	1859	1856	291
237	20250225	144500	13391450384	1860	1857	1860	1856	2626
238	20250225	144400	13386571725	1858	1858	1858	1858	600
239	20250225	144300	13385456925	1855	1855	1860	1855	4244
240	20250225	144200	13377570986	1857	1858	1858	1854	11208
241	20250225	144100	13356775804	1857	1859	1859	1857	841
242	20250225	144000	13355213713	1859	1859	1860	1859	3553
243	20250225	143900	13348607286	1859	1860	1861	1859	1108
244	20250225	143800	13346547279	1861	1861	1861	1860	1070
245	20250225	143700	13344556016	1861	1859	1861	1859	6411
246	20250225	143600	13332634364	1858	1857	1858	1857	4444
247	20250225	143500	13324380386	1858	1858	1858	1858	1275
248	20250225	143400	13322011436	1860	1859	1860	1858	3967
249	20250225	143300	13314640165	1858	1860	1861	1858	3438
250	20250225	143200	13308249708	1860	1858	1860	1858	1023
251	20250225	143100	13306348641	1858	1858	1858	1857	1893
252	20250225	143000	13302831449	1855	1855	1857	1855	2358
253	20250225	142900	13298456959	1857	1857	1858	1853	3837
254	20250225	142800	13291339323	1856	1858	1858	1852	3702
255	20250225	142700	13284480053	1857	1855	1858	1852	2909
256	20250225	142600	13279079789	1855	1856	1856	1855	1670
257	20250225	142500	13275980577	1857	1856	1857	1850	16823
258	20250225	142400	13244806304	1856	1857	1857	1850	124207
259	20250225	142300	13014770753	1856	1859	1860	1856	4237
260	20250225	142200	13006904281	1859	1861	1862	1859	6838
261	20250225	142100	12994186821	1862	1862	1862	1860	1743
262	20250225	142000	12990942688	1860	1859	1861	1859	1145
263	20250225	141900	12988811967	1859	1861	1861	1859	1679
264	20250225	141800	12985687512	1861	1857	1861	1855	17312
265	20250225	141700	12953499402	1857	1858	1858	1856	6084
266	20250225	141600	12942195596	1856	1857	1857	1856	6542
267	20250225	141500	12930053642	1856	1858	1858	1856	750
268	20250225	141400	12928661633	1858	1857	1858	1856	137
269	20250225	141300	12928407090	1859	1859	1859	1854	45337
270	20250225	141200	12844268923	1859	1859	1860	1859	5916
271	20250225	141100	12833271077	1859	1860	1860	1859	4852
272	20250225	141000	12824249089	1859	1859	1860	1859	1842
273	20250225	140900	12820824079	1859	1860	1860	1859	24808
274	20250225	140800	12774696731	1860	1860	1860	1860	1650
275	20250225	140700	12771627731	1861	1863	1863	1861	13455
276	20250225	140600	12746583326	1863	1863	1863	1862	743
277	20250225	140500	12745199612	1864	1864	1864	1862	1711
278	20250225	140400	12742010521	1864	1863	1864	1861	39406
279	20250225	140300	12668595585	1863	1866	1866	1863	3476
280	20250225	140200	12662119329	1867	1867	1867	1867	556
281	20250225	140100	12661081277	1865	1867	1867	1865	2793
282	20250225	140000	12655872330	1865	1866	1867	1864	2625
283	20250225	135900	12650978201	1866	1865	1866	1865	1691
284	20250225	135800	12647822837	1862	1863	1863	1862	4046
285	20250225	135700	12640286487	1862	1863	1863	1862	1559
286	20250225	135600	12637383200	1867	1864	1867	1862	10108
287	20250225	135500	12618536075	1864	1864	1867	1863	2695
288	20250225	135400	12613511922	1864	1861	1864	1861	4626
289	20250225	135300	12604901115	1861	1864	1865	1861	27796
290	20250225	135200	12553124631	1864	1865	1868	1864	3485
291	20250225	135100	12546628384	1864	1864	1864	1863	8164
292	20250225	135000	12531414813	1870	1864	1870	1864	2715
293	20250225	134900	12526353453	1863	1870	1870	1863	771
294	20250225	134800	12524916509	1870	1865	1871	1864	6977
295	20250225	134700	12511910061	1865	1868	1871	1865	22254
296	20250225	134600	12470359372	1868	1871	1871	1867	2182
297	20250225	134500	12466283592	1867	1871	1871	1867	15437
298	20250225	134400	12437431089	1876	1878	1879	1870	15153
299	20250225	134300	12409027112	1877	1877	1878	1877	1059
300	20250225	134200	12407039253	1877	1882	1882	1877	5808
301	20250225	134100	12396128582	1882	1881	1882	1881	2668
302	20250225	134000	12391109969	1880	1882	1883	1880	12310
303	20250225	133900	12367954844	1882	1884	1887	1882	6077
304	20250225	133800	12356508785	1884	1886	1888	1884	14481
305	20250225	133700	12329217759	1888	1887	1889	1886	6307
306	20250225	133600	12317311664	1888	1891	1893	1888	5550
307	20250225	133500	12306816818	1890	1887	1900	1886	93756
308	20250225	133400	12129305010	1888	1883	1888	1883	3010
309	20250225	133300	12123631185	1883	1885	1885	1883	5520
310	20250225	133200	12113233568	1886	1886	1886	1885	798
311	20250225	133100	12111728593	1886	1888	1888	1886	1725
312	20250225	133000	12108473407	1888	1890	1890	1887	6361
313	20250225	132900	12096468096	1891	1888	1892	1887	25228
314	20250225	132800	12048780789	1889	1888	1889	1887	12808
315	20250225	132700	12024597239	1888	1888	1889	1888	5649
316	20250225	132600	12013931191	1888	1883	1888	1883	8502
317	20250225	132500	11997890381	1884	1881	1885	1881	3514
318	20250225	132400	11991269282	1880	1880	1884	1880	6277
319	20250225	132300	11979461117	1879	1885	1886	1879	13589
320	20250225	132200	11953878453	1885	1880	1885	1880	4293
321	20250225	132100	11945798325	1880	1877	1880	1877	7602
322	20250225	132000	11931508433	1880	1875	1880	1875	7126
323	20250225	131900	11918127929	1877	1879	1880	1875	3830
324	20250225	131800	11910937627	1878	1874	1878	1873	12333
325	20250225	131700	11887806692	1874	1873	1874	1872	5933
326	20250225	131600	11876694572	1873	1872	1874	1872	167
327	20250225	131500	11876381778	1872	1872	1874	1872	2091
328	20250225	131400	11872466489	1873	1873	1873	1873	2727
329	20250225	131300	11867358818	1872	1873	1873	1872	304
330	20250225	131200	11866789634	1872	1871	1872	1869	8365
331	20250225	131100	11851143447	1870	1871	1871	1870	555
332	20250225	131000	11850105595	1871	1869	1871	1869	95
333	20250225	130900	11849927947	1872	1871	1872	1868	57440
334	20250225	130800	11742615639	1872	1871	1872	1871	1824
335	20250225	130700	11739202507	1872	1872	1872	1872	9874
336	20250225	130600	11720718379	1872	1872	1873	1871	5451
337	20250225	130500	11710511601	1872	1872	1873	1872	2098
338	20250225	130400	11706584143	1872	1872	1873	1872	1644
339	20250225	130300	11703506570	1871	1874	1874	1871	902
340	20250225	130200	11701818808	1874	1872	1874	1871	667
341	20250225	130100	11700569617	1871	1873	1873	1871	271
342	20250225	130000	11700062544	1871	1872	1872	1870	1469
343	20250225	125900	11697315356	1870	1870	1872	1870	1831
344	20250225	125800	11693889334	1872	1870	1873	1870	3017
345	20250225	125700	11688241396	1870	1871	1871	1870	3237
346	20250225	125600	11682187195	1871	1871	1875	1871	145
347	20250225	125500	11681915448	1871	1874	1874	1871	8807
348	20250225	125400	11665427005	1873	1871	1873	1871	654
349	20250225	125300	11664203124	1874	1869	1874	1869	10134
350	20250225	125200	11645218752	1868	1868	1869	1868	11389
351	20250225	125100	11623943826	1872	1869	1873	1868	8115
352	20250225	125000	11608763324	1868	1871	1871	1868	12497
353	20250225	124900	11585393734	1873	1871	1873	1870	15276
354	20250225	124800	11556819598	1871	1872	1872	1870	16128
355	20250225	124700	11526641521	1874	1872	1874	1872	3684
356	20250225	124600	11519741250	1872	1872	1872	1871	11153
357	20250225	124500	11498869268	1872	1874	1874	1872	8780
358	20250225	124400	11482425284	1875	1875	1876	1874	7881
359	20250225	124300	11467650271	1875	1877	1877	1875	10046
360	20250225	124200	11448812351	1878	1878	1878	1878	1630
361	20250225	124100	11445751211	1878	1879	1879	1878	4110
362	20250225	124000	11438031625	1879	1879	1879	1879	1310
363	20250225	123900	11435570135	1879	1878	1880	1878	3746
364	20250225	123800	11428530740	1878	1875	1878	1875	2456
365	20250225	123700	11423924614	1876	1876	1876	1876	5587
366	20250225	123600	11413443402	1876	1876	1880	1876	1362
367	20250225	123500	11410886290	1876	1880	1880	1875	11924
368	20250225	123400	11388514797	1880	1881	1881	1877	1549
369	20250225	123300	11385601846	1881	1879	1881	1877	3862
370	20250225	123200	11378347043	1881	1881	1881	1881	26
371	20250225	123100	11378298137	1878	1878	1878	1877	3808
372	20250225	123000	11371146718	1878	1879	1879	1878	2363
373	20250225	122900	11366707564	1879	1882	1882	1879	2232
374	20250225	122800	11362513609	1882	1879	1882	1879	2225
375	20250225	122700	11358331358	1879	1878	1880	1877	8730
376	20250225	122600	11341928052	1878	1876	1879	1875	16598
377	20250225	122500	11310780242	1875	1878	1878	1875	28915
378	20250225	122400	11256516412	1879	1880	1880	1879	5399
379	20250225	122300	11246370013	1880	1884	1884	1880	21983
380	20250225	122200	11205017302	1884	1883	1884	1883	1471
381	20250225	122100	11202246262	1883	1886	1886	1883	7731
382	20250225	122000	11187680189	1886	1887	1887	1886	1503
383	20250225	121900	11184844860	1887	1884	1887	1884	1824
384	20250225	121800	11181404060	1884	1885	1886	1884	5879
385	20250225	121700	11170323925	1885	1886	1887	1885	5043
386	20250225	121600	11160813011	1886	1886	1887	1886	681
387	20250225	121500	11159528644	1886	1886	1887	1885	2469
388	20250225	121400	11154872562	1888	1889	1890	1885	824
389	20250225	121300	11153316421	1890	1885	1890	1885	11817
390	20250225	121200	11131005837	1885	1884	1885	1884	3513
391	20250225	121100	11124385845	1884	1884	1884	1883	3651
392	20250225	121000	11117507767	1883	1883	1884	1883	1676
393	20250225	120900	11114350838	1884	1883	1884	1883	1825
394	20250225	120800	11110913234	1883	1885	1885	1883	4575
395	20250225	120700	11102292498	1883	1882	1883	1882	827
396	20250225	120600	11100735379	1885	1883	1885	1882	4455
397	20250225	120500	11092347597	1882	1882	1882	1882	708
398	20250225	120400	11091015141	1881	1880	1881	1879	4606
399	20250225	120300	11082355478	1879	1883	1883	1879	4021
400	20250225	120200	11074796110	1886	1880	1887	1880	11265
401	20250225	120100	11053571338	1880	1880	1882	1880	7777
402	20250225	120000	11038948865	1881	1879	1881	1879	9712
403	20250225	115900	11020694978	1880	1881	1881	1878	21408
404	20250225	115800	10980462951	1883	1882	1883	1881	4128
405	20250225	115700	10972697511	1881	1883	1884	1881	7157
406	20250225	115600	10959230494	1883	1883	1883	1883	774
407	20250225	115500	10957773052	1883	1883	1883	1882	394
408	20250225	115400	10957031172	1882	1881	1882	1880	2354
409	20250225	115300	10952602900	1880	1879	1880	1879	4308
410	20250225	115200	10944505085	1879	1880	1880	1879	1526
411	20250225	115100	10941636924	1880	1880	1880	1880	5194
412	20250225	115000	10931872204	1881	1881	1882	1881	1753
413	20250225	114900	10928574010	1881	1880	1881	1879	5084
414	20250225	114800	10919016315	1880	1879	1880	1879	5335
415	20250225	114700	10908987143	1879	1881	1881	1879	10313
416	20250225	114600	10889606389	1880	1881	1883	1880	6788
417	20250225	114500	10876844365	1883	1881	1883	1880	9966
418	20250225	114400	10858104539	1881	1881	1881	1881	927
419	20250225	114300	10856360852	1881	1880	1881	1880	2413
420	20250225	114200	10851822550	1881	1885	1885	1881	12414
421	20250225	114100	10828462176	1885	1886	1887	1884	3766
422	20250225	114000	10821360729	1886	1884	1886	1884	3209
423	20250225	113900	10815312500	1883	1881	1883	1881	3170
424	20250225	113800	10809348990	1881	1882	1882	1881	3440
425	20250225	113700	10802878177	1882	1882	1882	1882	1038
426	20250225	113600	10800924661	1882	1883	1883	1881	2244
427	20250225	113500	10796702242	1884	1883	1884	1881	2887
428	20250225	113400	10791268202	1883	1883	1883	1882	294
429	20250225	113300	10790714789	1882	1880	1882	1880	1829
430	20250225	113200	10787275033	1880	1880	1881	1880	411
431	20250225	113100	10786502352	1881	1881	1881	1880	209
432	20250225	113000	10786109416	1881	1881	1881	1880	5237
433	20250225	112900	10776261914	1881	1881	1881	1880	2588
434	20250225	112800	10771395770	1881	1881	1881	1880	9040
435	20250225	112700	10754400122	1881	1882	1882	1880	4579
436	20250225	112600	10745789785	1882	1883	1884	1881	3714
437	20250225	112500	10738795081	1883	1882	1883	1880	6959
438	20250225	112400	10725703901	1883	1881	1883	1881	748
439	20250225	112300	10724296653	1881	1881	1882	1880	2470
440	20250225	112200	10719651215	1881	1881	1881	1880	3438
441	20250225	112100	10713184624	1881	1879	1882	1879	3761
442	20250225	112000	10706111267	1879	1880	1880	1878	27374
443	20250225	111900	10654666212	1880	1883	1883	1880	13786
444	20250225	111800	10628728384	1884	1884	1884	1883	17162
445	20250225	111700	10596398309	1884	1886	1887	1884	24926
446	20250225	111600	10549403918	1886	1887	1888	1886	8213
447	20250225	111500	10533911402	1887	1887	1888	1887	8815
448	20250225	111400	10517275957	1888	1886	1888	1886	2391
449	20250225	111300	10512763467	1885	1887	1887	1885	5904
450	20250225	111200	10501630314	1887	1886	1887	1886	5908
451	20250225	111100	10490486547	1886	1887	1888	1885	12326
452	20250225	111000	10467238173	1887	1889	1889	1886	8255
453	20250225	110900	10451658111	1889	1891	1891	1888	8421
454	20250225	110800	10435749406	1891	1892	1892	1890	2838
455	20250225	110700	10430382732	1891	1891	1892	1891	1076
456	20250225	110600	10428347969	1891	1891	1892	1891	808
457	20250225	110500	10426820024	1892	1893	1893	1891	3040
458	20250225	110400	10421068147	1893	1892	1894	1889	3367
459	20250225	110300	10414703946	1892	1885	1892	1885	7545
460	20250225	110200	10400451846	1886	1888	1889	1886	5551
461	20250225	110100	10389975536	1888	1891	1891	1888	8580
462	20250225	110000	10373767134	1889	1894	1894	1888	35856
463	20250225	105900	10305983421	1894	1895	1896	1893	3207
464	20250225	105800	10299905572	1896	1897	1899	1895	13240
465	20250225	105700	10274793426	1897	1897	1898	1895	16824
466	20250225	105600	10242909753	1898	1897	1898	1895	7196
467	20250225	105500	10229265831	1898	1893	1898	1891	18414
468	20250225	105400	10194383989	1893	1898	1898	1892	13793
469	20250225	105300	10168262556	1898	1896	1898	1895	14847
470	20250225	105200	10140097274	1896	1898	1899	1896	21629
471	20250225	105100	10099067165	1898	1892	1899	1891	36713
472	20250225	105000	10029470713	1893	1887	1893	1886	23682
473	20250225	104900	9984707106	1887	1886	1890	1885	2336
474	20250225	104800	9980298332	1885	1881	1885	1879	4816
475	20250225	104700	9971240266	1881	1881	1883	1879	11377
476	20250225	104600	9949848557	1880	1884	1887	1880	27907
477	20250225	104500	9897318970	1884	1887	1887	1884	13342
478	20250225	104400	9872165967	1887	1884	1888	1882	10361
479	20250225	104300	9852630314	1882	1884	1884	1880	46043
480	20250225	104200	9765983078	1884	1885	1886	1884	9812
481	20250225	104100	9747490948	1886	1888	1889	1885	14204
482	20250225	104000	9720697920	1884	1889	1889	1884	9807
483	20250225	103900	9702207472	1889	1893	1893	1886	12591
484	20250225	103800	9678438198	1893	1886	1893	1883	15778
485	20250225	103700	9648692918	1885	1888	1898	1885	37001
486	20250225	103600	9578771590	1888	1895	1895	1881	103637
487	20250225	103500	9383214284	1889	1905	1905	1888	140160
488	20250225	103400	9117221469	1905	1908	1908	1904	33114
489	20250225	103300	9054135540	1907	1911	1911	1906	12457
490	20250225	103200	9030353646	1910	1910	1910	1906	28708
491	20250225	103100	8975579769	1910	1907	1913	1905	54376
492	20250225	103000	8871801144	1905	1905	1908	1903	62594
493	20250225	102900	8752604998	1905	1907	1910	1904	40038
494	20250225	102800	8676210143	1906	1910	1910	1902	25840
495	20250225	102700	8627027597	1911	1915	1916	1902	99313
496	20250225	102600	8437673359	1916	1906	1916	1906	48557
497	20250225	102500	8344853203	1906	1908	1909	1905	43002
498	20250225	102400	8262859480	1908	1914	1915	1906	56558
499	20250225	102300	8154761007	1914	1919	1919	1910	119762
500	20250225	102200	7925606160	1919	1915	1926	1911	293240
501	20250225	102100	7362736547	1915	1902	1922	1901	376985
502	20250225	102000	6641132511	1904	1906	1907	1901	47947
503	20250225	101900	6549862392	1907	1907	1911	1905	62837
504	20250225	101800	6429996595	1908	1904	1915	1901	126671
505	20250225	101700	6188098245	1903	1912	1913	1903	173112
506	20250225	101600	5857932813	1912	1909	1918	1907	306570
507	20250225	101500	5271922085	1907	1900	1911	1893	167709
508	20250225	101400	4952749836	1901	1903	1919	1892	329825
509	20250225	101300	4323509968	1904	1891	1919	1890	424339
510	20250225	101200	3514572725	1891	1873	1894	1873	136306
511	20250225	101100	3257570576	1873	1870	1873	1870	13281
512	20250225	101000	3232711006	1870	1868	1871	1867	5662
513	20250225	100900	3222127713	1868	1866	1868	1865	9681
514	20250225	100800	3204055694	1866	1866	1866	1863	1610
515	20250225	100700	3201053109	1866	1864	1866	1863	961
516	20250225	100600	3199261618	1866	1862	1866	1862	2695
517	20250225	100500	3194237083	1862	1858	1863	1857	2665
518	20250225	100400	3189282455	1858	1857	1862	1855	16883
519	20250225	100300	3157952815	1856	1862	1862	1856	4866
520	20250225	100200	3148915542	1862	1869	1869	1858	22925
521	20250225	100100	3106272877	1869	1861	1872	1861	3938
522	20250225	100000	3098914648	1864	1865	1865	1861	9775
523	20250225	095900	3080709991	1865	1863	1868	1863	827
524	20250225	095800	3079169026	1862	1865	1867	1861	20183
525	20250225	095700	3041564776	1866	1867	1867	1864	648
526	20250225	095600	3040355648	1867	1863	1867	1862	14065
527	20250225	095500	3014163682	1863	1868	1868	1863	10782
528	20250225	095400	2994052341	1869	1868	1869	1863	16246
529	20250225	095300	2963749897	1869	1872	1873	1869	7284
530	20250225	095200	2950123274	1873	1872	1874	1870	14987
531	20250225	095100	2922078073	1873	1874	1875	1872	13450
532	20250225	095000	2896871585	1871	1868	1874	1867	6791
533	20250225	094900	2884166761	1867	1871	1871	1866	12044
534	20250225	094800	2861651669	1870	1871	1876	1869	20560
535	20250225	094700	2823132210	1871	1862	1874	1862	35114
536	20250225	094600	2757635599	1862	1861	1863	1861	9075
537	20250225	094500	2740734337	1861	1864	1866	1861	14212
538	20250225	094400	2714247212	1864	1864	1865	1862	9529
539	20250225	094300	2696492463	1865	1865	1865	1863	888
540	20250225	094200	2694837024	1864	1861	1865	1860	13812
541	20250225	094100	2669120970	1861	1865	1866	1860	21160
542	20250225	094000	2629679836	1866	1868	1868	1865	13429
543	20250225	093900	2604617750	1868	1870	1874	1868	6938
544	20250225	093800	2591645083	1869	1868	1875	1867	20136
545	20250225	093700	2553996126	1868	1875	1876	1866	34364
546	20250225	093600	2489659232	1873	1871	1876	1868	29303
547	20250225	093500	2434803101	1870	1884	1884	1853	83396
548	20250225	093400	2278355372	1879	1870	1888	1868	91964
549	20250225	093300	2105529108	1870	1852	1870	1851	50697
550	20250225	093200	2011102186	1852	1852	1852	1849	10331
551	20250225	093100	1991986628	1852	1850	1852	1848	10975
552	20250225	093000	1971692688	1850	1854	1854	1849	41438
553	20250225	092900	1894979034	1855	1854	1858	1852	15955
554	20250225	092800	1865398996	1854	1861	1862	1853	25632
555	20250225	092700	1817803350	1861	1862	1862	1861	4569
556	20250225	092600	1809297309	1863	1858	1863	1856	25416
557	20250225	092500	1762003482	1858	1859	1862	1858	21555
558	20250225	092400	1721897597	1858	1856	1858	1853	9770
559	20250225	092300	1703760441	1855	1856	1856	1853	4786
560	20250225	092200	1694879120	1856	1860	1860	1855	26153
561	20250225	092100	1646313221	1859	1858	1859	1855	19068
562	20250225	092000	1610882812	1857	1851	1859	1849	62657
563	20250225	091900	1494908203	1850	1850	1853	1849	15126
564	20250225	091800	1466918208	1850	1856	1858	1850	23311
565	20250225	091700	1423737286	1856	1854	1859	1854	15741
566	20250225	091600	1394505803	1854	1856	1857	1854	6826
567	20250225	091500	1381843759	1857	1856	1857	1852	20533
568	20250225	091400	1343736660	1856	1851	1857	1850	18706
569	20250225	091300	1309105351	1851	1851	1851	1850	29036
570	20250225	091200	1255360922	1851	1851	1853	1848	25873
571	20250225	091100	1207484150	1849	1849	1859	1846	9741
572	20250225	091000	1189448724	1847	1848	1849	1846	12773
573	20250225	090900	1165863026	1848	1849	1849	1846	16402
574	20250225	090800	1135581814	1849	1850	1852	1845	17086
575	20250225	090700	1104024946	1849	1860	1860	1849	34868
576	20250225	090600	1039362141	1862	1850	1862	1848	25576
577	20250225	090500	991967678	1848	1861	1861	1848	36055
578	20250225	090400	925107237	1860	1853	1860	1850	19610
579	20250225	090300	888725984	1851	1841	1861	1841	51410
580	20250225	090200	793528595	1841	1851	1859	1840	92891
581	20250225	090100	622220821	1849	1868	1869	1848	173979
582	20250225	090000	299427271	1861	1851	1873	1851	161271