KissMeData/058820/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	194300	315078456	1921	1921	1921	1921	1234
3	20250225	194200	315078456	1921	1921	1921	1921	0
4	20250225	194100	315078456	1921	1921	1921	1921	0
5	20250225	194000	315078456	1921	1921	1921	1921	0
6	20250225	193900	315078456	1921	1921	1921	1921	0
7	20250225	193800	315078456	1921	1921	1921	1921	0
8	20250225	193700	315078456	1921	1921	1921	1921	0
9	20250225	193600	315078456	1921	1921	1921	1921	0
10	20250225	193500	315078456	1921	1921	1921	1921	0
11	20250225	193400	315078456	1921	1921	1921	1921	0
12	20250225	193300	315078456	1921	1921	1921	1921	0
13	20250225	193200	315078456	1921	1921	1921	1921	0
14	20250225	193100	315078456	1921	1921	1921	1921	0
15	20250225	193000	315078456	1921	1921	1921	1921	0
16	20250225	192900	315078456	1921	1921	1921	1921	0
17	20250225	192800	315078456	1921	1921	1921	1921	0
18	20250225	192700	315078456	1921	1921	1921	1921	0
19	20250225	192600	315078456	1921	1921	1921	1921	0
20	20250225	192500	315078456	1921	1921	1921	1921	0
21	20250225	192400	315078456	1921	1921	1921	1921	0
22	20250225	192300	315078456	1921	1921	1921	1921	0
23	20250225	192200	315078456	1921	1921	1921	1921	0
24	20250225	192100	315078456	1921	1921	1921	1921	0
25	20250225	192000	315078456	1921	1921	1921	1921	0
26	20250225	191900	315078456	1921	1921	1921	1921	0
27	20250225	191800	315078456	1921	1921	1921	1921	0
28	20250225	191700	315078456	1921	1921	1921	1921	0
29	20250225	191600	315078456	1921	1921	1921	1921	0
30	20250225	191500	315078456	1921	1921	1921	1921	0
31	20250225	191400	315078456	1921	1921	1921	1921	0
32	20250225	191300	315078456	1921	1921	1921	1921	1234
33	20250225	191200	315078456	1921	1921	1921	1921	0
34	20250225	191100	315078456	1921	1921	1921	1921	0
35	20250225	191000	315078456	1921	1921	1921	1921	0
36	20250225	190900	315078456	1921	1921	1921	1921	0
37	20250225	190800	315078456	1921	1921	1921	1921	0
38	20250225	190700	315078456	1921	1921	1921	1921	0
39	20250225	190600	315078456	1921	1921	1921	1921	0
40	20250225	190500	315078456	1921	1921	1921	1921	0
41	20250225	190400	315078456	1921	1921	1921	1921	0
42	20250225	190300	315078456	1921	1921	1921	1921	0
43	20250225	190200	315078456	1921	1921	1921	1921	0
44	20250225	190100	315078456	1921	1921	1921	1921	0
45	20250225	190000	315078456	1921	1921	1921	1921	0
46	20250225	185900	315078456	1921	1921	1921	1921	0
47	20250225	185800	315078456	1921	1921	1921	1921	0
48	20250225	185700	315078456	1921	1921	1921	1921	0
49	20250225	185600	315078456	1921	1921	1921	1921	0
50	20250225	185500	315078456	1921	1921	1921	1921	0
51	20250225	185400	315078456	1921	1921	1921	1921	0
52	20250225	185300	315078456	1921	1921	1921	1921	0
53	20250225	185200	315078456	1921	1921	1921	1921	0
54	20250225	185100	315078456	1921	1921	1921	1921	0
55	20250225	185000	315078456	1921	1921	1921	1921	0
56	20250225	184900	315078456	1921	1921	1921	1921	0
57	20250225	184800	315078456	1921	1921	1921	1921	0
58	20250225	184700	315078456	1921	1921	1921	1921	0
59	20250225	184600	315078456	1921	1921	1921	1921	0
60	20250225	184500	315078456	1921	1921	1921	1921	0
61	20250225	184400	315078456	1921	1921	1921	1921	0
62	20250225	184300	315078456	1921	1921	1921	1921	1234
63	20250225	184200	315078456	1921	1921	1921	1921	0
64	20250225	184100	315078456	1921	1921	1921	1921	0
65	20250225	184000	315078456	1921	1921	1921	1921	0
66	20250225	183900	315078456	1921	1921	1921	1921	0
67	20250225	183800	315078456	1921	1921	1921	1921	0
68	20250225	183700	315078456	1921	1921	1921	1921	0
69	20250225	183600	315078456	1921	1921	1921	1921	0
70	20250225	183500	315078456	1921	1921	1921	1921	0
71	20250225	183400	315078456	1921	1921	1921	1921	0
72	20250225	183300	315078456	1921	1921	1921	1921	0
73	20250225	183200	315078456	1921	1921	1921	1921	0
74	20250225	183100	315078456	1921	1921	1921	1921	0
75	20250225	183000	315078456	1921	1921	1921	1921	0
76	20250225	182900	315078456	1921	1921	1921	1921	0
77	20250225	182800	315078456	1921	1921	1921	1921	0
78	20250225	182700	315078456	1921	1921	1921	1921	0
79	20250225	182600	315078456	1921	1921	1921	1921	0
80	20250225	182500	315078456	1921	1921	1921	1921	0
81	20250225	182400	315078456	1921	1921	1921	1921	0
82	20250225	182300	315078456	1921	1921	1921	1921	0
83	20250225	182200	315078456	1921	1921	1921	1921	0
84	20250225	182100	315078456	1921	1921	1921	1921	0
85	20250225	182000	315078456	1921	1921	1921	1921	0
86	20250225	181900	315078456	1921	1921	1921	1921	0
87	20250225	181800	315078456	1921	1921	1921	1921	0
88	20250225	181700	315078456	1921	1921	1921	1921	0
89	20250225	181600	315078456	1921	1921	1921	1921	0
90	20250225	181500	315078456	1921	1921	1921	1921	0
91	20250225	181400	315078456	1921	1921	1921	1921	0
92	20250225	181300	315078456	1921	1921	1921	1921	1234
93	20250225	181200	315078456	1921	1921	1921	1921	0
94	20250225	181100	315078456	1921	1921	1921	1921	0
95	20250225	181000	315078456	1921	1921	1921	1921	0
96	20250225	180900	315078456	1921	1921	1921	1921	0
97	20250225	180800	315078456	1921	1921	1921	1921	0
98	20250225	180700	315078456	1921	1921	1921	1921	0
99	20250225	180600	315078456	1921	1921	1921	1921	0
100	20250225	180500	315078456	1921	1921	1921	1921	0
101	20250225	180400	315078456	1921	1921	1921	1921	0
102	20250225	180300	315078456	1921	1921	1921	1921	0
103	20250225	180200	315078456	1921	1921	1921	1921	0
104	20250225	180100	315078456	1921	1921	1921	1921	0
105	20250225	180000	315078456	1921	1921	1921	1921	0
106	20250225	175900	315078456	1921	1921	1921	1921	0
107	20250225	175800	315078456	1921	1921	1921	1921	0
108	20250225	175700	315078456	1921	1921	1921	1921	0
109	20250225	175600	315078456	1921	1921	1921	1921	0
110	20250225	175500	315078456	1921	1921	1921	1921	0
111	20250225	175400	315078456	1921	1921	1921	1921	0
112	20250225	175300	315078456	1921	1921	1921	1921	0
113	20250225	175200	315078456	1921	1921	1921	1921	0
114	20250225	175100	315078456	1921	1921	1921	1921	0
115	20250225	175000	315078456	1921	1921	1921	1921	0
116	20250225	174900	315078456	1921	1921	1921	1921	0
117	20250225	174800	315078456	1921	1921	1921	1921	0
118	20250225	174700	315078456	1921	1921	1921	1921	0
119	20250225	174600	315078456	1921	1921	1921	1921	0
120	20250225	174500	315078456	1921	1921	1921	1921	0
121	20250225	174400	315078456	1921	1921	1921	1921	0
122	20250225	174300	315078456	1921	1921	1921	1921	1234
123	20250225	174200	315078456	1921	1921	1921	1921	0
124	20250225	174100	315078456	1921	1921	1921	1921	0
125	20250225	174000	315078456	1921	1921	1921	1921	0
126	20250225	173900	315078456	1921	1921	1921	1921	0
127	20250225	173800	315078456	1921	1921	1921	1921	0
128	20250225	173700	315078456	1921	1921	1921	1921	0
129	20250225	173600	315078456	1921	1921	1921	1921	0
130	20250225	173500	315078456	1921	1921	1921	1921	0
131	20250225	173400	315078456	1921	1921	1921	1921	0
132	20250225	173300	315078456	1921	1921	1921	1921	0
133	20250225	173200	315078456	1921	1921	1921	1921	0
134	20250225	173100	315078456	1921	1921	1921	1921	0
135	20250225	173000	315078456	1921	1921	1921	1921	0
136	20250225	172900	315078456	1921	1921	1921	1921	0
137	20250225	172800	315078456	1921	1921	1921	1921	0
138	20250225	172700	315078456	1921	1921	1921	1921	0
139	20250225	172600	315078456	1921	1921	1921	1921	0
140	20250225	172500	315078456	1921	1921	1921	1921	0
141	20250225	172400	315078456	1921	1921	1921	1921	0
142	20250225	172300	315078456	1921	1921	1921	1921	0
143	20250225	172200	315078456	1921	1921	1921	1921	0
144	20250225	172100	315078456	1921	1921	1921	1921	0
145	20250225	172000	315078456	1921	1921	1921	1921	0
146	20250225	171900	315078456	1921	1921	1921	1921	0
147	20250225	171800	315078456	1921	1921	1921	1921	0
148	20250225	171700	315078456	1921	1921	1921	1921	0
149	20250225	171600	315078456	1921	1921	1921	1921	0
150	20250225	171500	315078456	1921	1921	1921	1921	0
151	20250225	171400	315078456	1921	1921	1921	1921	0
152	20250225	171300	315078456	1921	1921	1921	1921	1234
153	20250225	171200	315078456	1921	1921	1921	1921	0
154	20250225	171100	315078456	1921	1921	1921	1921	0
155	20250225	171000	315078456	1921	1921	1921	1921	0
156	20250225	170900	315078456	1921	1921	1921	1921	0
157	20250225	170800	315078456	1921	1921	1921	1921	0
158	20250225	170700	315078456	1921	1921	1921	1921	0
159	20250225	170600	315078456	1921	1921	1921	1921	0
160	20250225	170500	315078456	1921	1921	1921	1921	0
161	20250225	170400	315078456	1921	1921	1921	1921	0
162	20250225	170300	315078456	1921	1921	1921	1921	0
163	20250225	170200	315078456	1921	1921	1921	1921	0
164	20250225	170100	315078456	1921	1921	1921	1921	0
165	20250225	170000	315078456	1921	1921	1921	1921	0
166	20250225	165900	315078456	1921	1921	1921	1921	0
167	20250225	165800	315078456	1921	1921	1921	1921	0
168	20250225	165700	315078456	1921	1921	1921	1921	0
169	20250225	165600	315078456	1921	1921	1921	1921	0
170	20250225	165500	315078456	1921	1921	1921	1921	0
171	20250225	165400	315078456	1921	1921	1921	1921	0
172	20250225	165300	315078456	1921	1921	1921	1921	0
173	20250225	165200	315078456	1921	1921	1921	1921	0
174	20250225	165100	315078456	1921	1921	1921	1921	0
175	20250225	165000	315078456	1921	1921	1921	1921	0
176	20250225	164900	315078456	1921	1921	1921	1921	0
177	20250225	164800	315078456	1921	1921	1921	1921	0
178	20250225	164700	315078456	1921	1921	1921	1921	0
179	20250225	164600	315078456	1921	1921	1921	1921	0
180	20250225	164500	315078456	1921	1921	1921	1921	0
181	20250225	164400	315078456	1921	1921	1921	1921	0
182	20250225	164300	315078456	1921	1921	1921	1921	1234
183	20250225	164200	315078456	1921	1921	1921	1921	0
184	20250225	164100	315078456	1921	1921	1921	1921	0
185	20250225	164000	315078456	1921	1921	1921	1921	0
186	20250225	163900	315078456	1921	1921	1921	1921	0
187	20250225	163800	315078456	1921	1921	1921	1921	0
188	20250225	163700	315078456	1921	1921	1921	1921	0
189	20250225	163600	315078456	1921	1921	1921	1921	0
190	20250225	163500	315078456	1921	1921	1921	1921	0
191	20250225	163400	315078456	1921	1921	1921	1921	0
192	20250225	163300	315078456	1921	1921	1921	1921	0
193	20250225	163200	315078456	1921	1921	1921	1921	0
194	20250225	163100	315078456	1921	1921	1921	1921	0
195	20250225	163000	315078456	1921	1921	1921	1921	0
196	20250225	162900	315078456	1921	1921	1921	1921	0
197	20250225	162800	315078456	1921	1921	1921	1921	0
198	20250225	162700	315078456	1921	1921	1921	1921	0
199	20250225	162600	315078456	1921	1921	1921	1921	0
200	20250225	162500	315078456	1921	1921	1921	1921	0
201	20250225	162400	315078456	1921	1921	1921	1921	0
202	20250225	162300	315078456	1921	1921	1921	1921	0
203	20250225	162200	315078456	1921	1921	1921	1921	0
204	20250225	162100	315078456	1921	1921	1921	1921	0
205	20250225	162000	315078456	1921	1921	1921	1921	0
206	20250225	161900	315078456	1921	1921	1921	1921	0
207	20250225	161800	315078456	1921	1921	1921	1921	0
208	20250225	161700	315078456	1921	1921	1921	1921	0
209	20250225	161600	315078456	1921	1921	1921	1921	0
210	20250225	161500	315078456	1921	1921	1921	1921	0
211	20250225	161400	315078456	1921	1921	1921	1921	0
212	20250225	161300	315078456	1921	1921	1921	1921	1234
213	20250225	161200	315078456	1921	1921	1921	1921	0
214	20250225	161100	315078456	1921	1921	1921	1921	0
215	20250225	161000	315078456	1921	1921	1921	1921	0
216	20250225	160900	315078456	1921	1921	1921	1921	0
217	20250225	160800	315078456	1921	1921	1921	1921	0
218	20250225	160700	315078456	1921	1921	1921	1921	0
219	20250225	160600	315078456	1921	1921	1921	1921	0
220	20250225	160500	315078456	1921	1921	1921	1921	0
221	20250225	160400	315078456	1921	1921	1921	1921	0
222	20250225	160300	315078456	1921	1921	1921	1921	0
223	20250225	160200	315078456	1921	1921	1921	1921	0
224	20250225	160100	315078456	1921	1921	1921	1921	0
225	20250225	160000	315078456	1921	1921	1921	1921	0
226	20250225	155900	315078456	1921	1921	1921	1921	0
227	20250225	155800	315078456	1921	1921	1921	1921	0
228	20250225	155700	315078456	1921	1921	1921	1921	0
229	20250225	155600	315078456	1921	1921	1921	1921	0
230	20250225	155500	315078456	1921	1921	1921	1921	0
231	20250225	155400	315078456	1921	1921	1921	1921	0
232	20250225	155300	315078456	1921	1921	1921	1921	0
233	20250225	155200	315078456	1921	1921	1921	1921	0
234	20250225	155100	315078456	1921	1921	1921	1921	0
235	20250225	155000	315078456	1921	1921	1921	1921	0
236	20250225	154900	315078456	1921	1921	1921	1921	0
237	20250225	154800	315078456	1921	1921	1921	1921	0
238	20250225	154700	315078456	1921	1921	1921	1921	0
239	20250225	154600	315078456	1921	1921	1921	1921	0
240	20250225	154500	315078456	1921	1921	1921	1921	0
241	20250225	154400	315078456	1921	1921	1921	1921	0
242	20250225	154300	315078456	1921	1921	1921	1921	1234
243	20250225	154200	315078456	1921	1921	1921	1921	0
244	20250225	154100	315078456	1921	1921	1921	1921	0
245	20250225	154000	315078456	1921	1921	1921	1921	0
246	20250225	153900	315078456	1921	1921	1921	1921	0
247	20250225	153800	315078456	1921	1921	1921	1921	0
248	20250225	153700	315078456	1921	1921	1921	1921	0
249	20250225	153600	315078456	1921	1921	1921	1921	0
250	20250225	153500	315078456	1921	1921	1921	1921	0
251	20250225	153400	315078456	1921	1921	1921	1921	0
252	20250225	153300	315078456	1921	1921	1921	1921	0
253	20250225	153200	315078456	1921	1921	1921	1921	0
254	20250225	153100	315078456	1921	1921	1921	1921	0
255	20250225	153000	315078456	1921	1921	1921	1921	1234
256	20250225	152900	312707942	1921	1921	1921	1921	0
257	20250225	152800	312707942	1921	1921	1921	1921	0
258	20250225	152700	312707942	1921	1921	1921	1921	0
259	20250225	152600	312707942	1921	1921	1921	1921	0
260	20250225	152500	312707942	1921	1921	1921	1921	0
261	20250225	152400	312707942	1921	1921	1921	1921	0
262	20250225	152300	312707942	1921	1921	1921	1921	0
263	20250225	152200	312707942	1921	1921	1921	1921	0
264	20250225	152100	312707942	1921	1921	1921	1921	0
265	20250225	152000	312707942	1921	1921	1921	1921	0
266	20250225	151900	312707942	1921	1921	1921	1921	1005
267	20250225	151800	310777337	1921	1921	1921	1921	0
268	20250225	151700	310777337	1921	1919	1921	1919	21
269	20250225	151600	310737002	1921	1921	1921	1921	0
270	20250225	151500	310737002	1921	1921	1921	1921	0
271	20250225	151400	310737002	1921	1921	1921	1921	427
272	20250225	151300	309916735	1919	1919	1919	1919	0
273	20250225	151200	309916735	1919	1920	1920	1919	30
274	20250225	151100	309859163	1921	1921	1921	1921	0
275	20250225	151000	309859163	1921	1921	1921	1921	0
276	20250225	150900	309859163	1921	1921	1921	1921	0
277	20250225	150800	309859163	1921	1921	1921	1921	1
278	20250225	150700	309857242	1921	1921	1921	1921	0
279	20250225	150600	309857242	1921	1921	1921	1921	0
280	20250225	150500	309857242	1921	1921	1921	1921	1
281	20250225	150400	309855321	1921	1920	1921	1920	98
282	20250225	150300	309667143	1921	1921	1921	1921	0
283	20250225	150200	309667143	1921	1921	1921	1921	0
284	20250225	150100	309667143	1921	1920	1921	1918	2774
285	20250225	150000	304346416	1921	1920	1921	1920	801
286	20250225	145900	302808495	1921	1921	1921	1921	0
287	20250225	145800	302808495	1921	1921	1921	1921	0
288	20250225	145700	302808495	1921	1920	1921	1920	212
289	20250225	145600	302401433	1920	1920	1920	1920	310
290	20250225	145500	301806233	1921	1920	1921	1920	783
291	20250225	145400	300302872	1920	1920	1920	1920	0
292	20250225	145300	300302872	1920	1920	1920	1920	296
293	20250225	145200	299734552	1920	1920	1920	1920	0
294	20250225	145100	299734552	1920	1920	1920	1920	0
295	20250225	145000	299734552	1920	1920	1920	1920	20
296	20250225	144900	299696152	1921	1921	1921	1921	0
297	20250225	144800	299696152	1921	1921	1921	1921	0
298	20250225	144700	299696152	1921	1921	1921	1921	0
299	20250225	144600	299696152	1921	1921	1921	1921	11
300	20250225	144500	299675021	1921	1921	1921	1921	0
301	20250225	144400	299675021	1921	1921	1921	1921	0
302	20250225	144300	299675021	1921	1919	1921	1919	69
303	20250225	144200	299542602	1921	1921	1921	1921	0
304	20250225	144100	299542602	1921	1921	1921	1921	1800
305	20250225	144000	296084802	1921	1921	1921	1921	0
306	20250225	143900	296084802	1921	1921	1921	1921	0
307	20250225	143800	296084802	1921	1921	1921	1921	5
308	20250225	143700	296075197	1921	1921	1921	1921	0
309	20250225	143600	296075197	1921	1921	1921	1921	90
310	20250225	143500	295902307	1921	1921	1921	1921	1
311	20250225	143400	295900386	1918	1919	1919	1918	26
312	20250225	143300	295850515	1921	1921	1921	1921	1
313	20250225	143200	295848594	1920	1920	1920	1920	1
314	20250225	143100	295846674	1921	1920	1921	1920	3
315	20250225	143000	295840913	1921	1921	1921	1921	0
316	20250225	142900	295840913	1921	1921	1921	1921	0
317	20250225	142800	295840913	1921	1917	1921	1917	2230
318	20250225	142700	291562969	1915	1917	1917	1915	51
319	20250225	142600	291465302	1915	1915	1915	1915	50
320	20250225	142500	291369552	1917	1917	1917	1916	13154
321	20250225	142400	266163952	1917	1917	1917	1917	2000
322	20250225	142300	262329952	1919	1919	1919	1919	0
323	20250225	142200	262329952	1919	1918	1919	1918	5
324	20250225	142100	262320361	1918	1918	1918	1918	500
325	20250225	142000	261361361	1918	1918	1918	1918	501
326	20250225	141900	260400443	1917	1917	1917	1917	25
327	20250225	141800	260352518	1918	1919	1919	1918	1988
328	20250225	141700	256538755	1919	1920	1920	1919	500
329	20250225	141600	255579179	1921	1921	1921	1921	1
330	20250225	141500	255577258	1920	1920	1920	1920	725
331	20250225	141400	254185258	1920	1920	1920	1920	72
332	20250225	141300	254047018	1920	1920	1920	1920	20
333	20250225	141200	254008618	1920	1920	1920	1920	0
334	20250225	141100	254008618	1920	1920	1920	1920	1
335	20250225	141000	254006698	1919	1919	1919	1919	1
336	20250225	140900	254004779	1920	1920	1920	1920	0
337	20250225	140800	254004779	1920	1920	1920	1920	0
338	20250225	140700	254004779	1920	1920	1920	1920	0
339	20250225	140600	254004779	1920	1920	1920	1920	0
340	20250225	140500	254004779	1920	1920	1920	1920	0
341	20250225	140400	254004779	1920	1920	1920	1920	1
342	20250225	140300	254002859	1920	1920	1920	1920	16
343	20250225	140200	253972139	1920	1918	1920	1918	13
344	20250225	140100	253947203	1920	1920	1920	1920	1
345	20250225	140000	253945283	1918	1918	1918	1918	0
346	20250225	135900	253945283	1918	1918	1918	1918	0
347	20250225	135800	253945283	1918	1919	1919	1918	550
348	20250225	135700	252890381	1920	1920	1920	1920	0
349	20250225	135600	252890381	1920	1920	1920	1920	1
350	20250225	135500	252888461	1918	1918	1918	1918	0
351	20250225	135400	252888461	1918	1918	1918	1918	0
352	20250225	135300	252888461	1918	1918	1918	1918	0
353	20250225	135200	252888461	1918	1918	1918	1918	52
354	20250225	135100	252788725	1920	1920	1920	1920	1
355	20250225	135000	252786805	1918	1918	1918	1918	101
356	20250225	134900	252593087	1921	1921	1921	1921	0
357	20250225	134800	252593087	1921	1921	1921	1921	0
358	20250225	134700	252593087	1921	1921	1921	1921	0
359	20250225	134600	252593087	1921	1921	1921	1921	0
360	20250225	134500	252593087	1921	1921	1921	1921	0
361	20250225	134400	252593087	1921	1921	1921	1921	0
362	20250225	134300	252593087	1921	1921	1921	1921	0
363	20250225	134200	252593087	1921	1921	1921	1921	0
364	20250225	134100	252593087	1921	1921	1921	1921	0
365	20250225	134000	252593087	1921	1922	1922	1921	301
366	20250225	133900	252014584	1925	1925	1925	1925	0
367	20250225	133800	252014584	1925	1925	1925	1925	0
368	20250225	133700	252014584	1925	1921	1925	1921	100
369	20250225	133600	251822480	1920	1920	1920	1920	2434
370	20250225	133500	247149200	1920	1920	1920	1920	0
371	20250225	133400	247149200	1920	1920	1920	1920	4500
372	20250225	133300	238509200	1920	1920	1920	1920	0
373	20250225	133200	238509200	1920	1920	1920	1920	0
374	20250225	133100	238509200	1920	1920	1920	1920	0
375	20250225	133000	238509200	1920	1920	1920	1920	4
376	20250225	132900	238501520	1920	1920	1920	1920	0
377	20250225	132800	238501520	1920	1920	1920	1920	0
378	20250225	132700	238501520	1920	1920	1920	1920	0
379	20250225	132600	238501520	1920	1920	1920	1920	10
380	20250225	132500	238482320	1920	1920	1920	1920	0
381	20250225	132400	238482320	1920	1920	1920	1920	0
382	20250225	132300	238482320	1920	1920	1920	1920	0
383	20250225	132200	238482320	1920	1920	1920	1920	0
384	20250225	132100	238482320	1920	1920	1920	1920	0
385	20250225	132000	238482320	1920	1920	1920	1920	0
386	20250225	131900	238482320	1920	1920	1920	1920	1
387	20250225	131800	238480400	1917	1917	1917	1917	0
388	20250225	131700	238480400	1917	1918	1918	1917	538
389	20250225	131600	237448942	1918	1921	1921	1918	4615
390	20250225	131500	228592851	1921	1921	1921	1921	0
391	20250225	131400	228592851	1921	1921	1921	1921	0
392	20250225	131300	228592851	1921	1921	1921	1921	0
393	20250225	131200	228592851	1921	1921	1921	1921	0
394	20250225	131100	228592851	1921	1921	1921	1921	0
395	20250225	131000	228592851	1921	1921	1921	1921	0
396	20250225	130900	228592851	1921	1921	1921	1921	0
397	20250225	130800	228592851	1921	1921	1921	1921	0
398	20250225	130700	228592851	1921	1921	1921	1921	0
399	20250225	130600	228592851	1921	1921	1921	1921	1
400	20250225	130500	228590930	1919	1921	1921	1919	251
401	20250225	130400	228109259	1919	1921	1921	1919	80
402	20250225	130300	227955639	1921	1921	1921	1921	500
403	20250225	130200	226995139	1921	1921	1921	1921	0
404	20250225	130100	226995139	1921	1921	1921	1921	0
405	20250225	130000	226995139	1921	1921	1921	1921	0
406	20250225	125900	226995139	1921	1921	1921	1921	0
407	20250225	125800	226995139	1921	1921	1921	1921	0
408	20250225	125700	226995139	1921	1921	1921	1921	0
409	20250225	125600	226995139	1921	1921	1921	1921	0
410	20250225	125500	226995139	1921	1921	1921	1921	0
411	20250225	125400	226995139	1921	1921	1921	1921	0
412	20250225	125300	226995139	1921	1921	1921	1921	0
413	20250225	125200	226995139	1921	1921	1921	1921	0
414	20250225	125100	226995139	1921	1921	1921	1921	261
415	20250225	125000	226493758	1921	1921	1921	1921	1
416	20250225	124900	226491837	1917	1918	1918	1917	100
417	20250225	124800	226300132	1918	1918	1918	1918	0
418	20250225	124700	226300132	1918	1919	1919	1918	503
419	20250225	124600	225335377	1919	1921	1921	1919	30
420	20250225	124500	225277777	1918	1925	1925	1918	501
421	20250225	124400	224316852	1917	1917	1917	1917	0
422	20250225	124300	224316852	1917	1917	1917	1917	100
423	20250225	124200	224125152	1917	1917	1917	1917	100
424	20250225	124100	223933452	1917	1917	1917	1917	100
425	20250225	124000	223741752	1925	1917	1925	1917	101
426	20250225	123900	223548127	1925	1925	1925	1925	0
427	20250225	123800	223548127	1925	1925	1925	1925	0
428	20250225	123700	223548127	1925	1925	1925	1925	0
429	20250225	123600	223548127	1925	1925	1925	1925	0
430	20250225	123500	223548127	1925	1925	1925	1925	0
431	20250225	123400	223548127	1925	1925	1925	1925	0
432	20250225	123300	223548127	1925	1925	1925	1925	0
433	20250225	123200	223548127	1925	1925	1925	1925	3
434	20250225	123100	223542352	1925	1925	1925	1925	1
435	20250225	123000	223540427	1917	1917	1917	1917	0
436	20250225	122900	223540427	1917	1917	1917	1917	0
437	20250225	122800	223540427	1917	1917	1917	1917	0
438	20250225	122700	223540427	1917	1917	1917	1917	0
439	20250225	122600	223540427	1917	1917	1917	1917	0
440	20250225	122500	223540427	1917	1917	1917	1917	0
441	20250225	122400	223540427	1917	1917	1917	1917	0
442	20250225	122300	223540427	1917	1917	1917	1917	100
443	20250225	122200	223348727	1925	1925	1925	1925	1
444	20250225	122100	223346802	1917	1917	1917	1917	0
445	20250225	122000	223346802	1917	1917	1917	1917	883
446	20250225	121900	221654091	1918	1918	1918	1918	0
447	20250225	121800	221654091	1918	1918	1918	1918	2215
448	20250225	121700	217405721	1926	1920	1926	1918	1478
449	20250225	121600	214570331	1926	1926	1926	1926	0
450	20250225	121500	214570331	1926	1926	1926	1926	0
451	20250225	121400	214570331	1926	1919	1926	1919	501
452	20250225	121300	213608905	1926	1926	1926	1926	0
453	20250225	121200	213608905	1926	1926	1926	1926	0
454	20250225	121100	213608905	1926	1926	1926	1926	0
455	20250225	121000	213608905	1926	1926	1926	1926	0
456	20250225	120900	213608905	1926	1926	1926	1926	0
457	20250225	120800	213608905	1926	1921	1926	1920	4365
458	20250225	120700	205222847	1926	1926	1926	1926	0
459	20250225	120600	205222847	1926	1926	1926	1926	1
460	20250225	120500	205220921	1922	1922	1922	1922	2287
461	20250225	120400	200825307	1927	1927	1927	1927	1
462	20250225	120300	200823380	1923	1923	1923	1923	50
463	20250225	120200	200727230	1927	1927	1927	1927	0
464	20250225	120100	200727230	1927	1927	1927	1927	0
465	20250225	120000	200727230	1927	1927	1927	1927	1
466	20250225	115900	200725303	1920	1922	1922	1920	750
467	20250225	115800	199285243	1924	1924	1924	1924	2106
468	20250225	115700	195233299	1928	1928	1928	1928	0
469	20250225	115600	195233299	1928	1928	1928	1928	1
470	20250225	115500	195231371	1924	1924	1924	1924	1
471	20250225	115400	195229447	1928	1928	1928	1928	0
472	20250225	115300	195229447	1928	1928	1928	1928	1
473	20250225	115200	195227519	1920	1920	1920	1920	0
474	20250225	115100	195227519	1920	1920	1920	1920	0
475	20250225	115000	195227519	1920	1920	1920	1920	0
476	20250225	114900	195227519	1920	1920	1920	1920	889
477	20250225	114800	193520639	1921	1923	1923	1921	2964
478	20250225	114700	187825370	1924	1924	1924	1924	847
479	20250225	114600	186195742	1928	1928	1928	1928	0
480	20250225	114500	186195742	1928	1928	1928	1928	0
481	20250225	114400	186195742	1928	1928	1928	1928	0
482	20250225	114300	186195742	1928	1928	1928	1928	0
483	20250225	114200	186195742	1928	1928	1928	1928	0
484	20250225	114100	186195742	1928	1928	1928	1928	0
485	20250225	114000	186195742	1928	1928	1928	1928	0
486	20250225	113900	186195742	1928	1927	1928	1927	500
487	20250225	113800	185232148	1928	1928	1928	1928	0
488	20250225	113700	185232148	1928	1928	1928	1928	0
489	20250225	113600	185232148	1928	1928	1928	1928	0
490	20250225	113500	185232148	1928	1928	1928	1928	0
491	20250225	113400	185232148	1928	1928	1928	1928	0
492	20250225	113300	185232148	1928	1928	1928	1928	0
493	20250225	113200	185232148	1928	1928	1928	1928	0
494	20250225	113100	185232148	1928	1925	1928	1925	274
495	20250225	113000	184704693	1928	1928	1928	1928	0
496	20250225	112900	184704693	1928	1928	1928	1928	0
497	20250225	112800	184704693	1928	1928	1928	1928	0
498	20250225	112700	184704693	1928	1928	1928	1928	0
499	20250225	112600	184704693	1928	1928	1928	1928	1
500	20250225	112500	184702765	1929	1929	1929	1929	0
501	20250225	112400	184702765	1929	1929	1929	1929	0
502	20250225	112300	184702765	1929	1929	1929	1929	0
503	20250225	112200	184702765	1929	1929	1929	1929	0
504	20250225	112100	184702765	1929	1929	1929	1929	5
505	20250225	112000	184693120	1929	1929	1929	1929	0
506	20250225	111900	184693120	1929	1929	1929	1929	0
507	20250225	111800	184693120	1929	1929	1929	1929	0
508	20250225	111700	184693120	1929	1927	1929	1927	1170
509	20250225	111600	182437320	1927	1927	1927	1927	2
510	20250225	111500	182433466	1927	1927	1927	1927	0
511	20250225	111400	182433466	1927	1927	1927	1927	0
512	20250225	111300	182433466	1927	1927	1927	1927	0
513	20250225	111200	182433466	1927	1927	1927	1927	1
514	20250225	111100	182431539	1925	1927	1927	1925	444
515	20250225	111000	181576321	1927	1927	1927	1927	0
516	20250225	110900	181576321	1927	1927	1927	1927	0
517	20250225	110800	181576321	1927	1927	1927	1927	12
518	20250225	110700	181553197	1927	1927	1927	1927	48
519	20250225	110600	181460701	1927	1927	1927	1927	0
520	20250225	110500	181460701	1927	1927	1927	1927	0
521	20250225	110400	181460701	1927	1927	1927	1927	0
522	20250225	110300	181460701	1927	1927	1927	1927	130
523	20250225	110200	181210191	1928	1928	1928	1928	0
524	20250225	110100	181210191	1928	1928	1928	1928	5
525	20250225	110000	181200551	1928	1928	1928	1928	0
526	20250225	105900	181200551	1928	1928	1928	1928	0
527	20250225	105800	181200551	1928	1928	1928	1928	0
528	20250225	105700	181200551	1928	1928	1928	1928	0
529	20250225	105600	181200551	1928	1928	1928	1928	0
530	20250225	105500	181200551	1928	1928	1928	1928	1
531	20250225	105400	181198623	1925	1925	1925	1925	19
532	20250225	105300	181162048	1928	1928	1928	1928	0
533	20250225	105200	181162048	1928	1928	1928	1928	473
534	20250225	105100	180250104	1929	1928	1929	1928	3
535	20250225	105000	180244319	1929	1929	1929	1929	381
536	20250225	104900	179509370	1930	1930	1930	1930	0
537	20250225	104800	179509370	1930	1930	1930	1930	0
538	20250225	104700	179509370	1930	1930	1930	1930	0
539	20250225	104600	179509370	1930	1930	1930	1930	30
540	20250225	104500	179451470	1930	1930	1930	1930	0
541	20250225	104400	179451470	1930	1930	1930	1930	0
542	20250225	104300	179451470	1930	1930	1930	1930	31
543	20250225	104200	179391640	1930	1930	1930	1930	0
544	20250225	104100	179391640	1930	1930	1930	1930	50
545	20250225	104000	179295140	1930	1930	1930	1930	3
546	20250225	103900	179289350	1929	1929	1929	1929	4643
547	20250225	103800	170333003	1929	1928	1929	1928	112
548	20250225	103700	170117066	1928	1928	1928	1928	14
549	20250225	103600	170090074	1929	1929	1929	1929	0
550	20250225	103500	170090074	1929	1929	1929	1929	1
551	20250225	103400	170088145	1928	1928	1928	1928	10
552	20250225	103300	170068865	1929	1929	1929	1929	0
553	20250225	103200	170068865	1929	1929	1929	1929	3
554	20250225	103100	170063078	1930	1930	1930	1930	0
555	20250225	103000	170063078	1930	1928	1930	1928	3003
556	20250225	102900	164272490	1928	1925	1928	1924	16812
557	20250225	102800	131918143	1925	1925	1925	1925	500
558	20250225	102700	130955643	1925	1925	1925	1925	0
559	20250225	102600	130955643	1925	1924	1925	1924	8802
560	20250225	102500	114020593	1925	1925	1925	1925	3
561	20250225	102400	114014818	1925	1925	1925	1925	0
562	20250225	102300	114014818	1925	1925	1925	1925	84
563	20250225	102200	113853118	1927	1927	1927	1926	24
564	20250225	102100	113806892	1926	1926	1926	1926	200
565	20250225	102000	113421692	1927	1926	1927	1926	11
566	20250225	101900	113400505	1927	1926	1927	1926	1504
567	20250225	101800	110503800	1927	1927	1927	1927	0
568	20250225	101700	110503800	1927	1927	1927	1927	64
569	20250225	101600	110380472	1928	1928	1928	1928	0
570	20250225	101500	110380472	1928	1928	1928	1928	518
571	20250225	101400	109381768	1928	1928	1928	1928	0
572	20250225	101300	109381768	1928	1928	1928	1928	0
573	20250225	101200	109381768	1928	1926	1928	1926	1001
574	20250225	101100	107453840	1929	1929	1929	1929	5
575	20250225	101000	107444195	1929	1929	1929	1929	1
576	20250225	100900	107442266	1929	1929	1929	1929	0
577	20250225	100800	107442266	1929	1929	1929	1929	0
578	20250225	100700	107442266	1929	1929	1929	1929	2
579	20250225	100600	107438408	1929	1929	1929	1929	0
580	20250225	100500	107438408	1929	1929	1929	1929	1
581	20250225	100400	107436479	1928	1925	1928	1925	2090
582	20250225	100300	103412575	1924	1924	1924	1924	10
583	20250225	100200	103393335	1924	1924	1924	1924	0
584	20250225	100100	103393335	1924	1924	1924	1924	377
585	20250225	100000	102667987	1924	1924	1924	1924	760
586	20250225	095900	101205747	1925	1925	1925	1925	0
587	20250225	095800	101205747	1925	1925	1925	1925	0
588	20250225	095700	101205747	1925	1925	1925	1925	56
589	20250225	095600	101097947	1928	1928	1928	1928	0
590	20250225	095500	101097947	1928	1928	1928	1928	0
591	20250225	095400	101097947	1928	1928	1928	1928	0
592	20250225	095300	101097947	1928	1928	1928	1928	364
593	20250225	095200	100396155	1928	1928	1928	1928	0
594	20250225	095100	100396155	1928	1928	1928	1928	0
595	20250225	095000	100396155	1928	1928	1928	1928	20
596	20250225	094900	100357595	1928	1928	1928	1928	551
597	20250225	094800	99295267	1925	1929	1929	1925	2669
598	20250225	094700	94156747	1926	1926	1926	1926	200
599	20250225	094600	93771547	1926	1926	1926	1926	73
600	20250225	094500	93630949	1926	1925	1926	1922	4704
601	20250225	094400	84588794	1926	1926	1926	1926	0
602	20250225	094300	84588794	1926	1926	1926	1926	3
603	20250225	094200	84583016	1926	1925	1926	1925	117
604	20250225	094100	84357789	1925	1925	1925	1924	1597
605	20250225	094000	81285109	1924	1924	1924	1924	0
606	20250225	093900	81285109	1924	1924	1924	1924	453
607	20250225	093800	80413537	1926	1923	1926	1920	3674
608	20250225	093700	73345263	1923	1920	1923	1920	1003
609	20250225	093600	71419494	1920	1924	1924	1920	2601
610	20250225	093500	66423168	1924	1926	1926	1924	3
611	20250225	093400	66417394	1922	1922	1922	1922	2296
612	20250225	093300	62004482	1926	1926	1926	1926	0
613	20250225	093200	62004482	1926	1926	1926	1926	3894
614	20250225	093100	54504638	1926	1926	1926	1926	1
615	20250225	093000	54502712	1915	1926	1926	1915	15
616	20250225	092900	54473877	1918	1922	1927	1918	292
617	20250225	092800	53912643	1927	1922	1927	1922	4
618	20250225	092700	53904945	1928	1922	1928	1922	102
619	20250225	092600	53708889	1928	1926	1928	1925	1497
620	20250225	092500	50826660	1929	1929	1929	1929	0
621	20250225	092400	50826660	1929	1929	1929	1929	613
622	20250225	092300	49644183	1929	1923	1929	1923	385
623	20250225	092200	48903632	1923	1923	1923	1922	61
624	20250225	092100	48786379	1923	1923	1923	1923	0
625	20250225	092000	48786379	1923	1922	1923	1922	501
626	20250225	091900	47823456	1923	1923	1923	1923	21
627	20250225	091800	47783073	1922	1915	1922	1914	4342
628	20250225	091700	39454679	1918	1915	1918	1915	3000
629	20250225	091600	33703134	1915	1915	1915	1915	10
630	20250225	091500	33683984	1915	1915	1915	1915	0
631	20250225	091400	33683984	1915	1915	1915	1915	4
632	20250225	091300	33676324	1915	1912	1915	1912	1711
633	20250225	091200	30404886	1912	1914	1914	1912	2045
634	20250225	091100	26493534	1917	1917	1917	1917	8
635	20250225	091000	26478198	1918	1917	1918	1917	113
636	20250225	090900	26261576	1917	1914	1917	1913	6005
637	20250225	090800	14770999	1918	1912	1919	1912	243
638	20250225	090700	14306369	1913	1913	1913	1913	1288
639	20250225	090600	11842425	1923	1923	1923	1923	0
640	20250225	090500	11842425	1923	1923	1923	1923	0
641	20250225	090400	11842425	1923	1923	1923	1923	538
642	20250225	090300	10807851	1923	1923	1923	1923	2
643	20250225	090200	10804005	1924	1912	1924	1912	7
644	20250225	090100	10790609	1912	1914	1925	1911	2894
645	20250225	090000	5256172	1914	1925	1933	1914	2737