KissMeData/217500/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	204800	910809423	1885	1885	1885	1885	10803
3	20250218	204700	910809423	1885	1885	1885	1885	0
4	20250218	204600	910809423	1885	1885	1885	1885	0
5	20250218	204500	910809423	1885	1885	1885	1885	0
6	20250218	204400	910809423	1885	1885	1885	1885	0
7	20250218	204300	910809423	1885	1885	1885	1885	0
8	20250218	204200	910809423	1885	1885	1885	1885	0
9	20250218	204100	910809423	1885	1885	1885	1885	0
10	20250218	204000	910809423	1885	1885	1885	1885	0
11	20250218	203900	910809423	1885	1885	1885	1885	0
12	20250218	203800	910809423	1885	1885	1885	1885	0
13	20250218	203700	910809423	1885	1885	1885	1885	0
14	20250218	203600	910809423	1885	1885	1885	1885	0
15	20250218	203500	910809423	1885	1885	1885	1885	0
16	20250218	203400	910809423	1885	1885	1885	1885	0
17	20250218	203300	910809423	1885	1885	1885	1885	0
18	20250218	203200	910809423	1885	1885	1885	1885	0
19	20250218	203100	910809423	1885	1885	1885	1885	0
20	20250218	203000	910809423	1885	1885	1885	1885	0
21	20250218	202900	910809423	1885	1885	1885	1885	0
22	20250218	202800	910809423	1885	1885	1885	1885	0
23	20250218	202700	910809423	1885	1885	1885	1885	0
24	20250218	202600	910809423	1885	1885	1885	1885	0
25	20250218	202500	910809423	1885	1885	1885	1885	0
26	20250218	202400	910809423	1885	1885	1885	1885	0
27	20250218	202300	910809423	1885	1885	1885	1885	0
28	20250218	202200	910809423	1885	1885	1885	1885	0
29	20250218	202100	910809423	1885	1885	1885	1885	0
30	20250218	202000	910809423	1885	1885	1885	1885	0
31	20250218	201900	910809423	1885	1885	1885	1885	0
32	20250218	201800	910809423	1885	1885	1885	1885	10803
33	20250218	201700	910809423	1885	1885	1885	1885	0
34	20250218	201600	910809423	1885	1885	1885	1885	0
35	20250218	201500	910809423	1885	1885	1885	1885	0
36	20250218	201400	910809423	1885	1885	1885	1885	0
37	20250218	201300	910809423	1885	1885	1885	1885	0
38	20250218	201200	910809423	1885	1885	1885	1885	0
39	20250218	201100	910809423	1885	1885	1885	1885	0
40	20250218	201000	910809423	1885	1885	1885	1885	0
41	20250218	200900	910809423	1885	1885	1885	1885	0
42	20250218	200800	910809423	1885	1885	1885	1885	0
43	20250218	200700	910809423	1885	1885	1885	1885	0
44	20250218	200600	910809423	1885	1885	1885	1885	0
45	20250218	200500	910809423	1885	1885	1885	1885	0
46	20250218	200400	910809423	1885	1885	1885	1885	0
47	20250218	200300	910809423	1885	1885	1885	1885	0
48	20250218	200200	910809423	1885	1885	1885	1885	0
49	20250218	200100	910809423	1885	1885	1885	1885	0
50	20250218	200000	910809423	1885	1885	1885	1885	0
51	20250218	195900	910809423	1885	1885	1885	1885	0
52	20250218	195800	910809423	1885	1885	1885	1885	0
53	20250218	195700	910809423	1885	1885	1885	1885	0
54	20250218	195600	910809423	1885	1885	1885	1885	0
55	20250218	195500	910809423	1885	1885	1885	1885	0
56	20250218	195400	910809423	1885	1885	1885	1885	0
57	20250218	195300	910809423	1885	1885	1885	1885	0
58	20250218	195200	910809423	1885	1885	1885	1885	0
59	20250218	195100	910809423	1885	1885	1885	1885	0
60	20250218	195000	910809423	1885	1885	1885	1885	0
61	20250218	194900	910809423	1885	1885	1885	1885	0
62	20250218	194800	910809423	1885	1885	1885	1885	10803
63	20250218	194700	910809423	1885	1885	1885	1885	0
64	20250218	194600	910809423	1885	1885	1885	1885	0
65	20250218	194500	910809423	1885	1885	1885	1885	0
66	20250218	194400	910809423	1885	1885	1885	1885	0
67	20250218	194300	910809423	1885	1885	1885	1885	0
68	20250218	194200	910809423	1885	1885	1885	1885	0
69	20250218	194100	910809423	1885	1885	1885	1885	0
70	20250218	194000	910809423	1885	1885	1885	1885	0
71	20250218	193900	910809423	1885	1885	1885	1885	0
72	20250218	193800	910809423	1885	1885	1885	1885	0
73	20250218	193700	910809423	1885	1885	1885	1885	0
74	20250218	193600	910809423	1885	1885	1885	1885	0
75	20250218	193500	910809423	1885	1885	1885	1885	0
76	20250218	193400	910809423	1885	1885	1885	1885	0
77	20250218	193300	910809423	1885	1885	1885	1885	0
78	20250218	193200	910809423	1885	1885	1885	1885	0
79	20250218	193100	910809423	1885	1885	1885	1885	0
80	20250218	193000	910809423	1885	1885	1885	1885	0
81	20250218	192900	910809423	1885	1885	1885	1885	0
82	20250218	192800	910809423	1885	1885	1885	1885	0
83	20250218	192700	910809423	1885	1885	1885	1885	0
84	20250218	192600	910809423	1885	1885	1885	1885	0
85	20250218	192500	910809423	1885	1885	1885	1885	0
86	20250218	192400	910809423	1885	1885	1885	1885	0
87	20250218	192300	910809423	1885	1885	1885	1885	0
88	20250218	192200	910809423	1885	1885	1885	1885	0
89	20250218	192100	910809423	1885	1885	1885	1885	0
90	20250218	192000	910809423	1885	1885	1885	1885	0
91	20250218	191900	910809423	1885	1885	1885	1885	0
92	20250218	191800	910809423	1885	1885	1885	1885	10803
93	20250218	191700	910809423	1885	1885	1885	1885	0
94	20250218	191600	910809423	1885	1885	1885	1885	0
95	20250218	191500	910809423	1885	1885	1885	1885	0
96	20250218	191400	910809423	1885	1885	1885	1885	0
97	20250218	191300	910809423	1885	1885	1885	1885	0
98	20250218	191200	910809423	1885	1885	1885	1885	0
99	20250218	191100	910809423	1885	1885	1885	1885	0
100	20250218	191000	910809423	1885	1885	1885	1885	0
101	20250218	190900	910809423	1885	1885	1885	1885	0
102	20250218	190800	910809423	1885	1885	1885	1885	0
103	20250218	190700	910809423	1885	1885	1885	1885	0
104	20250218	190600	910809423	1885	1885	1885	1885	0
105	20250218	190500	910809423	1885	1885	1885	1885	0
106	20250218	190400	910809423	1885	1885	1885	1885	0
107	20250218	190300	910809423	1885	1885	1885	1885	0
108	20250218	190200	910809423	1885	1885	1885	1885	0
109	20250218	190100	910809423	1885	1885	1885	1885	0
110	20250218	190000	910809423	1885	1885	1885	1885	0
111	20250218	185900	910809423	1885	1885	1885	1885	0
112	20250218	185800	910809423	1885	1885	1885	1885	0
113	20250218	185700	910809423	1885	1885	1885	1885	0
114	20250218	185600	910809423	1885	1885	1885	1885	0
115	20250218	185500	910809423	1885	1885	1885	1885	0
116	20250218	185400	910809423	1885	1885	1885	1885	0
117	20250218	185300	910809423	1885	1885	1885	1885	0
118	20250218	185200	910809423	1885	1885	1885	1885	0
119	20250218	185100	910809423	1885	1885	1885	1885	0
120	20250218	185000	910809423	1885	1885	1885	1885	0
121	20250218	184900	910809423	1885	1885	1885	1885	0
122	20250218	184800	910809423	1885	1885	1885	1885	10803
123	20250218	184700	910809423	1885	1885	1885	1885	0
124	20250218	184600	910809423	1885	1885	1885	1885	0
125	20250218	184500	910809423	1885	1885	1885	1885	0
126	20250218	184400	910809423	1885	1885	1885	1885	0
127	20250218	184300	910809423	1885	1885	1885	1885	0
128	20250218	184200	910809423	1885	1885	1885	1885	0
129	20250218	184100	910809423	1885	1885	1885	1885	0
130	20250218	184000	910809423	1885	1885	1885	1885	0
131	20250218	183900	910809423	1885	1885	1885	1885	0
132	20250218	183800	910809423	1885	1885	1885	1885	0
133	20250218	183700	910809423	1885	1885	1885	1885	0
134	20250218	183600	910809423	1885	1885	1885	1885	0
135	20250218	183500	910809423	1885	1885	1885	1885	0
136	20250218	183400	910809423	1885	1885	1885	1885	0
137	20250218	183300	910809423	1885	1885	1885	1885	0
138	20250218	183200	910809423	1885	1885	1885	1885	0
139	20250218	183100	910809423	1885	1885	1885	1885	0
140	20250218	183000	910809423	1885	1885	1885	1885	0
141	20250218	182900	910809423	1885	1885	1885	1885	0
142	20250218	182800	910809423	1885	1885	1885	1885	0
143	20250218	182700	910809423	1885	1885	1885	1885	0
144	20250218	182600	910809423	1885	1885	1885	1885	0
145	20250218	182500	910809423	1885	1885	1885	1885	0
146	20250218	182400	910809423	1885	1885	1885	1885	0
147	20250218	182300	910809423	1885	1885	1885	1885	0
148	20250218	182200	910809423	1885	1885	1885	1885	0
149	20250218	182100	910809423	1885	1885	1885	1885	0
150	20250218	182000	910809423	1885	1885	1885	1885	0
151	20250218	181900	910809423	1885	1885	1885	1885	0
152	20250218	181800	910809423	1885	1885	1885	1885	10803
153	20250218	181700	910809423	1885	1885	1885	1885	0
154	20250218	181600	910809423	1885	1885	1885	1885	0
155	20250218	181500	910809423	1885	1885	1885	1885	0
156	20250218	181400	910809423	1885	1885	1885	1885	0
157	20250218	181300	910809423	1885	1885	1885	1885	0
158	20250218	181200	910809423	1885	1885	1885	1885	0
159	20250218	181100	910809423	1885	1885	1885	1885	0
160	20250218	181000	910809423	1885	1885	1885	1885	0
161	20250218	180900	910809423	1885	1885	1885	1885	0
162	20250218	180800	910809423	1885	1885	1885	1885	0
163	20250218	180700	910809423	1885	1885	1885	1885	0
164	20250218	180600	910809423	1885	1885	1885	1885	0
165	20250218	180500	910809423	1885	1885	1885	1885	0
166	20250218	180400	910809423	1885	1885	1885	1885	0
167	20250218	180300	910809423	1885	1885	1885	1885	0
168	20250218	180200	910809423	1885	1885	1885	1885	0
169	20250218	180100	910809423	1885	1885	1885	1885	0
170	20250218	180000	910809423	1885	1885	1885	1885	0
171	20250218	175900	910809423	1885	1885	1885	1885	0
172	20250218	175800	910809423	1885	1885	1885	1885	0
173	20250218	175700	910809423	1885	1885	1885	1885	0
174	20250218	175600	910809423	1885	1885	1885	1885	0
175	20250218	175500	910809423	1885	1885	1885	1885	0
176	20250218	175400	910809423	1885	1885	1885	1885	0
177	20250218	175300	910809423	1885	1885	1885	1885	0
178	20250218	175200	910809423	1885	1885	1885	1885	0
179	20250218	175100	910809423	1885	1885	1885	1885	0
180	20250218	175000	910809423	1885	1885	1885	1885	0
181	20250218	174900	910809423	1885	1885	1885	1885	0
182	20250218	174800	910809423	1885	1885	1885	1885	10803
183	20250218	174700	910809423	1885	1885	1885	1885	0
184	20250218	174600	910809423	1885	1885	1885	1885	0
185	20250218	174500	910809423	1885	1885	1885	1885	0
186	20250218	174400	910809423	1885	1885	1885	1885	0
187	20250218	174300	910809423	1885	1885	1885	1885	0
188	20250218	174200	910809423	1885	1885	1885	1885	0
189	20250218	174100	910809423	1885	1885	1885	1885	0
190	20250218	174000	910809423	1885	1885	1885	1885	0
191	20250218	173900	910809423	1885	1885	1885	1885	0
192	20250218	173800	910809423	1885	1885	1885	1885	0
193	20250218	173700	910809423	1885	1885	1885	1885	0
194	20250218	173600	910809423	1885	1885	1885	1885	0
195	20250218	173500	910809423	1885	1885	1885	1885	0
196	20250218	173400	910809423	1885	1885	1885	1885	0
197	20250218	173300	910809423	1885	1885	1885	1885	0
198	20250218	173200	910809423	1885	1885	1885	1885	0
199	20250218	173100	910809423	1885	1885	1885	1885	0
200	20250218	173000	910809423	1885	1885	1885	1885	0
201	20250218	172900	910809423	1885	1885	1885	1885	0
202	20250218	172800	910809423	1885	1885	1885	1885	0
203	20250218	172700	910809423	1885	1885	1885	1885	0
204	20250218	172600	910809423	1885	1885	1885	1885	0
205	20250218	172500	910809423	1885	1885	1885	1885	0
206	20250218	172400	910809423	1885	1885	1885	1885	0
207	20250218	172300	910809423	1885	1885	1885	1885	0
208	20250218	172200	910809423	1885	1885	1885	1885	0
209	20250218	172100	910809423	1885	1885	1885	1885	0
210	20250218	172000	910809423	1885	1885	1885	1885	0
211	20250218	171900	910809423	1885	1885	1885	1885	0
212	20250218	171800	910809423	1885	1885	1885	1885	10803
213	20250218	171700	910809423	1885	1885	1885	1885	0
214	20250218	171600	910809423	1885	1885	1885	1885	0
215	20250218	171500	910809423	1885	1885	1885	1885	0
216	20250218	171400	910809423	1885	1885	1885	1885	0
217	20250218	171300	910809423	1885	1885	1885	1885	0
218	20250218	171200	910809423	1885	1885	1885	1885	0
219	20250218	171100	910809423	1885	1885	1885	1885	0
220	20250218	171000	910809423	1885	1885	1885	1885	0
221	20250218	170900	910809423	1885	1885	1885	1885	0
222	20250218	170800	910809423	1885	1885	1885	1885	0
223	20250218	170700	910809423	1885	1885	1885	1885	0
224	20250218	170600	910809423	1885	1885	1885	1885	0
225	20250218	170500	910809423	1885	1885	1885	1885	0
226	20250218	170400	910809423	1885	1885	1885	1885	0
227	20250218	170300	910809423	1885	1885	1885	1885	0
228	20250218	170200	910809423	1885	1885	1885	1885	0
229	20250218	170100	910809423	1885	1885	1885	1885	0
230	20250218	170000	910809423	1885	1885	1885	1885	0
231	20250218	165900	910809423	1885	1885	1885	1885	0
232	20250218	165800	910809423	1885	1885	1885	1885	0
233	20250218	165700	910809423	1885	1885	1885	1885	0
234	20250218	165600	910809423	1885	1885	1885	1885	0
235	20250218	165500	910809423	1885	1885	1885	1885	0
236	20250218	165400	910809423	1885	1885	1885	1885	0
237	20250218	165300	910809423	1885	1885	1885	1885	0
238	20250218	165200	910809423	1885	1885	1885	1885	0
239	20250218	165100	910809423	1885	1885	1885	1885	0
240	20250218	165000	910809423	1885	1885	1885	1885	0
241	20250218	164900	910809423	1885	1885	1885	1885	0
242	20250218	164800	910809423	1885	1885	1885	1885	10803
243	20250218	164700	910809423	1885	1885	1885	1885	0
244	20250218	164600	910809423	1885	1885	1885	1885	0
245	20250218	164500	910809423	1885	1885	1885	1885	0
246	20250218	164400	910809423	1885	1885	1885	1885	0
247	20250218	164300	910809423	1885	1885	1885	1885	0
248	20250218	164200	910809423	1885	1885	1885	1885	0
249	20250218	164100	910809423	1885	1885	1885	1885	0
250	20250218	164000	910809423	1885	1885	1885	1885	0
251	20250218	163900	910809423	1885	1885	1885	1885	0
252	20250218	163800	910809423	1885	1885	1885	1885	0
253	20250218	163700	910809423	1885	1885	1885	1885	0
254	20250218	163600	910809423	1885	1885	1885	1885	0
255	20250218	163500	910809423	1885	1885	1885	1885	0
256	20250218	163400	910809423	1885	1885	1885	1885	0
257	20250218	163300	910809423	1885	1885	1885	1885	0
258	20250218	163200	910809423	1885	1885	1885	1885	0
259	20250218	163100	910809423	1885	1885	1885	1885	0
260	20250218	163000	910809423	1885	1885	1885	1885	0
261	20250218	162900	910809423	1885	1885	1885	1885	0
262	20250218	162800	910809423	1885	1885	1885	1885	0
263	20250218	162700	910809423	1885	1885	1885	1885	0
264	20250218	162600	910809423	1885	1885	1885	1885	0
265	20250218	162500	910809423	1885	1885	1885	1885	0
266	20250218	162400	910809423	1885	1885	1885	1885	0
267	20250218	162300	910809423	1885	1885	1885	1885	0
268	20250218	162200	910809423	1885	1885	1885	1885	0
269	20250218	162100	910809423	1885	1885	1885	1885	0
270	20250218	162000	910809423	1885	1885	1885	1885	0
271	20250218	161900	910809423	1885	1885	1885	1885	0
272	20250218	161800	910809423	1885	1885	1885	1885	10803
273	20250218	161700	910809423	1885	1885	1885	1885	0
274	20250218	161600	910809423	1885	1885	1885	1885	0
275	20250218	161500	910809423	1885	1885	1885	1885	0
276	20250218	161400	910809423	1885	1885	1885	1885	0
277	20250218	161300	910809423	1885	1885	1885	1885	0
278	20250218	161200	910809423	1885	1885	1885	1885	0
279	20250218	161100	910809423	1885	1885	1885	1885	0
280	20250218	161000	910809423	1885	1885	1885	1885	0
281	20250218	160900	910809423	1885	1885	1885	1885	0
282	20250218	160800	910809423	1885	1885	1885	1885	0
283	20250218	160700	910809423	1885	1885	1885	1885	0
284	20250218	160600	910809423	1885	1885	1885	1885	0
285	20250218	160500	910809423	1885	1885	1885	1885	0
286	20250218	160400	910809423	1885	1885	1885	1885	0
287	20250218	160300	910809423	1885	1885	1885	1885	0
288	20250218	160200	910809423	1885	1885	1885	1885	0
289	20250218	160100	910809423	1885	1885	1885	1885	0
290	20250218	160000	910809423	1885	1885	1885	1885	0
291	20250218	155900	910809423	1885	1885	1885	1885	0
292	20250218	155800	910809423	1885	1885	1885	1885	0
293	20250218	155700	910809423	1885	1885	1885	1885	0
294	20250218	155600	910809423	1885	1885	1885	1885	0
295	20250218	155500	910809423	1885	1885	1885	1885	0
296	20250218	155400	910809423	1885	1885	1885	1885	0
297	20250218	155300	910809423	1885	1885	1885	1885	0
298	20250218	155200	910809423	1885	1885	1885	1885	0
299	20250218	155100	910809423	1885	1885	1885	1885	0
300	20250218	155000	910809423	1885	1885	1885	1885	0
301	20250218	154900	910809423	1885	1885	1885	1885	0
302	20250218	154800	910809423	1885	1885	1885	1885	10803
303	20250218	154700	910809423	1885	1885	1885	1885	0
304	20250218	154600	910809423	1885	1885	1885	1885	0
305	20250218	154500	910809423	1885	1885	1885	1885	0
306	20250218	154400	910809423	1885	1885	1885	1885	0
307	20250218	154300	910809423	1885	1885	1885	1885	0
308	20250218	154200	910809423	1885	1885	1885	1885	0
309	20250218	154100	910809423	1885	1885	1885	1885	0
310	20250218	154000	910809423	1885	1885	1885	1885	0
311	20250218	153900	910809423	1885	1885	1885	1885	0
312	20250218	153800	910809423	1885	1885	1885	1885	0
313	20250218	153700	910809423	1885	1885	1885	1885	0
314	20250218	153600	910809423	1885	1885	1885	1885	0
315	20250218	153500	910809423	1885	1885	1885	1885	0
316	20250218	153400	910809423	1885	1885	1885	1885	0
317	20250218	153300	910809423	1885	1885	1885	1885	0
318	20250218	153200	910809423	1885	1885	1885	1885	0
319	20250218	153100	910809423	1885	1885	1885	1885	0
320	20250218	153000	910809423	1885	1885	1885	1885	10803
321	20250218	152900	890445768	1873	1873	1873	1873	0
322	20250218	152800	890445768	1873	1873	1873	1873	0
323	20250218	152700	890445768	1873	1873	1873	1873	0
324	20250218	152600	890445768	1873	1873	1873	1873	0
325	20250218	152500	890445768	1873	1873	1873	1873	0
326	20250218	152400	890445768	1873	1873	1873	1873	0
327	20250218	152300	890445768	1873	1873	1873	1873	0
328	20250218	152200	890445768	1873	1873	1873	1873	0
329	20250218	152100	890445768	1873	1873	1873	1873	0
330	20250218	152000	890445768	1873	1873	1873	1873	0
331	20250218	151900	890445768	1873	1872	1874	1872	2425
332	20250218	151800	885903813	1873	1874	1874	1870	2899
333	20250218	151700	880473368	1875	1851	1875	1851	3603
334	20250218	151600	873793457	1851	1847	1851	1847	1338
335	20250218	151500	871322079	1845	1845	1847	1844	2114
336	20250218	151400	867421889	1845	1840	1845	1837	1872
337	20250218	151300	863980289	1845	1845	1845	1845	13
338	20250218	151200	863956304	1845	1845	1845	1845	12
339	20250218	151100	863934164	1845	1846	1846	1845	1759
340	20250218	151000	860687070	1846	1844	1846	1843	54
341	20250218	150900	860587528	1844	1836	1844	1836	214
342	20250218	150800	860194616	1836	1841	1841	1836	2773
343	20250218	150700	855095199	1846	1846	1846	1846	39
344	20250218	150600	855023205	1846	1846	1846	1846	87
345	20250218	150500	854862603	1846	1846	1846	1840	267
346	20250218	150400	854371200	1846	1842	1847	1841	535
347	20250218	150300	853385800	1847	1843	1847	1842	505
348	20250218	150200	852455542	1848	1848	1848	1848	830
349	20250218	150100	850921702	1849	1849	1849	1849	100
350	20250218	150000	850736802	1851	1851	1851	1851	0
351	20250218	145900	850736802	1851	1851	1851	1841	11
352	20250218	145800	850716461	1852	1848	1852	1848	90
353	20250218	145700	850550048	1849	1849	1849	1849	1081
354	20250218	145600	848551279	1849	1839	1849	1839	156
355	20250218	145500	848264049	1835	1836	1836	1835	520
356	20250218	145400	847309433	1836	1841	1841	1835	1112
357	20250218	145300	845267082	1842	1849	1849	1842	6158
358	20250218	145200	833909010	1853	1851	1853	1851	93
359	20250218	145100	833736763	1851	1850	1851	1848	1210
360	20250218	145000	831498565	1851	1851	1851	1851	0
361	20250218	144900	831498565	1851	1848	1851	1848	54
362	20250218	144800	831398761	1853	1853	1853	1853	27
363	20250218	144700	831348730	1853	1851	1853	1851	2060
364	20250218	144600	827535600	1851	1850	1851	1850	58
365	20250218	144500	827428299	1850	1850	1850	1850	0
366	20250218	144400	827428299	1850	1850	1850	1850	3
367	20250218	144300	827422749	1851	1851	1851	1851	0
368	20250218	144200	827422749	1851	1851	1851	1851	0
369	20250218	144100	827422749	1851	1851	1851	1851	3
370	20250218	144000	827417196	1852	1852	1852	1852	530
371	20250218	143900	826435636	1852	1852	1852	1852	3
372	20250218	143800	826430080	1853	1851	1853	1851	2
373	20250218	143700	826426376	1853	1853	1853	1853	500
374	20250218	143600	825499876	1854	1842	1854	1842	1297
375	20250218	143500	823110741	1837	1835	1842	1835	15
376	20250218	143400	823083129	1843	1843	1843	1832	14
377	20250218	143300	823057349	1843	1843	1843	1843	3
378	20250218	143200	823051820	1834	1834	1838	1834	1167
379	20250218	143100	820907530	1838	1837	1838	1837	150
380	20250218	143000	820631969	1838	1824	1838	1824	201
381	20250218	142900	820263197	1834	1834	1834	1834	200
382	20250218	142800	819896397	1834	1822	1834	1822	152
383	20250218	142700	819618859	1822	1835	1835	1822	1667
384	20250218	142600	816581572	1835	1835	1835	1820	7704
385	20250218	142500	802553596	1836	1836	1836	1836	0
386	20250218	142400	802553596	1836	1824	1837	1824	634
387	20250218	142300	801394118	1824	1839	1843	1820	7194
388	20250218	142200	788243118	1839	1843	1843	1839	696
389	20250218	142100	786960398	1843	1843	1846	1840	6026
390	20250218	142000	775859278	1843	1842	1843	1842	140
391	20250218	141900	775601388	1843	1844	1844	1843	475
392	20250218	141800	774725861	1845	1848	1848	1845	362
393	20250218	141700	774057201	1849	1852	1852	1849	2144
394	20250218	141600	770091452	1852	1855	1855	1852	1292
395	20250218	141500	767696453	1855	1855	1855	1854	620
396	20250218	141400	766546784	1856	1856	1856	1856	30
397	20250218	141300	766491104	1857	1856	1857	1855	428
398	20250218	141200	765697123	1856	1863	1863	1856	3518
399	20250218	141100	759156746	1862	1865	1865	1859	2910
400	20250218	141000	753739804	1865	1866	1866	1865	2168
401	20250218	140900	749695526	1867	1868	1868	1866	3067
402	20250218	140800	743970179	1870	1870	1870	1870	0
403	20250218	140700	743970179	1870	1870	1870	1870	0
404	20250218	140600	743970179	1870	1870	1870	1870	0
405	20250218	140500	743970179	1870	1870	1870	1868	64
406	20250218	140400	743850554	1870	1874	1874	1870	1467
407	20250218	140300	741106864	1874	1874	1874	1874	10
408	20250218	140200	741088124	1875	1875	1875	1875	0
409	20250218	140100	741088124	1875	1875	1875	1875	0
410	20250218	140000	741088124	1875	1875	1875	1875	101
411	20250218	135900	740898749	1877	1877	1877	1877	0
412	20250218	135800	740898749	1877	1877	1877	1877	300
413	20250218	135700	740335649	1877	1877	1877	1877	809
414	20250218	135600	738817156	1877	1876	1877	1876	93
415	20250218	135500	738642597	1877	1877	1877	1877	50
416	20250218	135400	738548747	1877	1877	1877	1867	1088
417	20250218	135300	736517058	1868	1868	1868	1868	55
418	20250218	135200	736414318	1877	1877	1877	1876	4
419	20250218	135100	736406811	1878	1878	1878	1868	464
420	20250218	135000	735537749	1878	1878	1878	1878	0
421	20250218	134900	735537749	1878	1878	1878	1878	0
422	20250218	134800	735537749	1878	1877	1878	1877	99
423	20250218	134700	735351830	1878	1877	1878	1877	100
424	20250218	134600	735164035	1870	1877	1877	1870	169
425	20250218	134500	734847970	1878	1876	1878	1876	3315
426	20250218	134400	728624211	1877	1877	1877	1877	0
427	20250218	134300	728624211	1877	1877	1877	1877	200
428	20250218	134200	728248811	1878	1872	1878	1867	2164
429	20250218	134100	724203823	1872	1872	1873	1872	411
430	20250218	134000	723434430	1878	1878	1878	1878	100
431	20250218	133900	723246630	1871	1871	1871	1871	384
432	20250218	133800	722528166	1874	1874	1874	1874	0
433	20250218	133700	722528166	1874	1874	1874	1874	0
434	20250218	133600	722528166	1874	1874	1874	1874	50
435	20250218	133500	722434466	1878	1876	1878	1876	6
436	20250218	133400	722423208	1876	1876	1876	1876	1055
437	20250218	133300	720444028	1877	1877	1877	1877	5
438	20250218	133200	720434643	1878	1878	1878	1878	0
439	20250218	133100	720434643	1878	1878	1878	1878	0
440	20250218	133000	720434643	1878	1866	1878	1866	158
441	20250218	132900	720139791	1878	1878	1878	1878	0
442	20250218	132800	720139791	1878	1878	1878	1878	1
443	20250218	132700	720137913	1878	1873	1878	1873	100
444	20250218	132600	719950503	1873	1865	1873	1865	120
445	20250218	132500	719726695	1865	1872	1872	1865	5449
446	20250218	132400	709545554	1872	1877	1877	1872	817
447	20250218	132300	708015202	1878	1878	1878	1878	41
448	20250218	132200	707938204	1880	1879	1880	1878	1152
449	20250218	132100	705774258	1880	1880	1880	1880	0
450	20250218	132000	705774258	1880	1882	1884	1880	327
451	20250218	131900	705159488	1882	1884	1884	1880	808
452	20250218	131800	703640180	1881	1883	1883	1881	501
453	20250218	131700	702697442	1884	1885	1885	1884	756
454	20250218	131600	701272385	1881	1885	1885	1881	78
455	20250218	131500	701125619	1885	1885	1885	1885	1070
456	20250218	131400	699108669	1885	1885	1885	1885	1482
457	20250218	131300	696315099	1885	1880	1885	1880	290
458	20250218	131200	695769890	1880	1880	1880	1880	531
459	20250218	131100	694771610	1880	1882	1887	1880	94
460	20250218	131000	694594649	1882	1882	1882	1881	73
461	20250218	130900	694457276	1879	1881	1882	1879	16
462	20250218	130800	694427188	1882	1882	1882	1882	162
463	20250218	130700	694122304	1883	1883	1883	1883	13
464	20250218	130600	694097825	1871	1883	1883	1871	1531
465	20250218	130500	691226001	1883	1879	1883	1879	229
466	20250218	130400	690795670	1883	1883	1883	1883	34
467	20250218	130300	690731648	1889	1883	1889	1883	101
468	20250218	130200	690541459	1889	1889	1889	1889	80
469	20250218	130100	690390339	1889	1881	1889	1880	1827
470	20250218	130000	686954407	1888	1888	1888	1888	686
471	20250218	125900	685659239	1890	1881	1890	1881	564
472	20250218	125800	684597779	1890	1890	1891	1880	2045
473	20250218	125700	680733074	1891	1883	1891	1883	3763
474	20250218	125600	673625018	1883	1889	1889	1883	132
475	20250218	125500	673376014	1889	1889	1889	1889	3
476	20250218	125400	673370347	1889	1889	1890	1889	312
477	20250218	125300	672780845	1890	1890	1890	1880	564
478	20250218	125200	671715185	1887	1890	1890	1887	813
479	20250218	125100	670180896	1891	1879	1891	1879	967
480	20250218	125000	668359152	1891	1890	1891	1890	2419
481	20250218	124900	663787240	1889	1878	1889	1878	1336
482	20250218	124800	661271435	1879	1877	1879	1877	1647
483	20250218	124700	658177889	1878	1874	1878	1866	230
484	20250218	124600	657747839	1877	1874	1878	1874	35
485	20250218	124500	657682114	1878	1875	1878	1875	110
486	20250218	124400	657475642	1877	1877	1877	1876	27
487	20250218	124300	657424973	1877	1870	1877	1867	1224
488	20250218	124200	655139604	1871	1871	1871	1871	10
489	20250218	124100	655120894	1871	1871	1871	1871	5
490	20250218	124000	655111539	1877	1877	1877	1877	2
491	20250218	123900	655107785	1877	1877	1877	1877	2
492	20250218	123800	655104031	1878	1877	1878	1870	1258
493	20250218	123700	652743251	1878	1874	1878	1874	2121
494	20250218	123600	648764493	1874	1873	1874	1873	5
495	20250218	123500	648755125	1875	1875	1875	1875	0
496	20250218	123400	648755125	1875	1867	1875	1867	242
497	20250218	123300	648303295	1875	1875	1875	1875	1
498	20250218	123200	648301420	1876	1874	1877	1874	8
499	20250218	123100	648286423	1877	1874	1877	1874	31
500	20250218	123000	648228326	1866	1866	1866	1866	0
501	20250218	122900	648228326	1866	1873	1875	1866	1157
502	20250218	122800	646069348	1876	1866	1876	1866	6
503	20250218	122700	646058102	1876	1867	1876	1867	110
504	20250218	122600	645852642	1867	1871	1871	1867	176
505	20250218	122500	645523623	1872	1873	1877	1872	742
506	20250218	122400	644134133	1878	1875	1878	1875	812
507	20250218	122300	642611627	1879	1879	1879	1879	3
508	20250218	122200	642605990	1878	1879	1879	1878	221
509	20250218	122100	642190732	1880	1880	1880	1880	0
510	20250218	122000	642190732	1880	1879	1880	1873	1215
511	20250218	121900	639914782	1880	1880	1880	1880	0
512	20250218	121800	639914782	1880	1880	1880	1880	1
513	20250218	121700	639912902	1882	1879	1882	1873	2115
514	20250218	121600	635943296	1874	1879	1879	1874	287
515	20250218	121500	635405108	1880	1885	1885	1874	558
516	20250218	121400	634358311	1887	1887	1887	1887	1
517	20250218	121300	634356424	1887	1887	1887	1887	72
518	20250218	121200	634220560	1887	1888	1888	1877	667
519	20250218	121100	632966820	1888	1889	1889	1887	824
520	20250218	121000	631411857	1890	1890	1890	1890	363
521	20250218	120900	630725787	1890	1885	1890	1884	7790
522	20250218	120800	616020857	1885	1880	1885	1880	2177
523	20250218	120700	611928026	1881	1882	1882	1873	1901
524	20250218	120600	608363226	1885	1882	1885	1873	1744
525	20250218	120500	605090980	1866	1884	1884	1866	1333
526	20250218	120400	602581460	1884	1870	1885	1864	17982
527	20250218	120300	568838411	1864	1864	1870	1864	744
528	20250218	120200	567451583	1871	1871	1871	1871	0
529	20250218	120100	567451583	1871	1871	1871	1871	0
530	20250218	120000	567451583	1871	1871	1871	1871	100
531	20250218	115900	567264483	1864	1871	1871	1864	410
532	20250218	115800	566500187	1871	1864	1871	1864	102
533	20250218	115700	566310045	1872	1872	1872	1872	0
534	20250218	115600	566310045	1872	1872	1872	1872	0
535	20250218	115500	566310045	1872	1872	1872	1872	0
536	20250218	115400	566310045	1872	1872	1872	1872	0
537	20250218	115300	566310045	1872	1872	1872	1872	0
538	20250218	115200	566310045	1872	1872	1872	1872	100
539	20250218	115100	566122845	1873	1872	1873	1872	1004
540	20250218	115000	564242503	1873	1870	1873	1864	204
541	20250218	114900	563860947	1873	1873	1873	1873	0
542	20250218	114800	563860947	1873	1873	1873	1873	17
543	20250218	114700	563829106	1874	1872	1874	1872	387
544	20250218	114600	563104478	1872	1874	1874	1862	89
545	20250218	114500	562938388	1870	1869	1870	1869	802
546	20250218	114400	561439449	1869	1868	1869	1858	700
547	20250218	114300	560132242	1869	1869	1869	1869	0
548	20250218	114200	560132242	1869	1869	1869	1857	107
549	20250218	114100	559933294	1858	1870	1870	1858	794
550	20250218	114000	558451920	1869	1868	1872	1860	2663
551	20250218	113900	553491061	1868	1869	1869	1860	2013
552	20250218	113800	549738765	1870	1869	1870	1869	92
553	20250218	113700	549566815	1857	1870	1870	1857	2120
554	20250218	113600	545629962	1857	1872	1872	1857	797
555	20250218	113500	544146523	1872	1873	1873	1861	1481
556	20250218	113400	541387798	1861	1863	1874	1861	1618
557	20250218	113300	538375274	1876	1877	1878	1863	3939
558	20250218	113200	531022214	1878	1887	1887	1878	343
559	20250218	113100	530377149	1887	1887	1888	1887	253
560	20250218	113000	529899730	1888	1885	1888	1880	1145
561	20250218	112900	527746976	1880	1887	1887	1880	3738
562	20250218	112800	520701872	1889	1891	1891	1888	6057
563	20250218	112700	509258293	1892	1887	1893	1887	7239
564	20250218	112600	495580385	1888	1880	1888	1880	1289
565	20250218	112500	493154739	1880	1875	1880	1875	2656
566	20250218	112400	488170345	1875	1879	1880	1875	669
567	20250218	112300	486913822	1880	1880	1880	1879	1791
568	20250218	112200	483546782	1881	1881	1881	1880	1180
569	20250218	112100	481328362	1881	1885	1886	1872	1847
570	20250218	112000	477850382	1885	1885	1886	1865	1985
571	20250218	111900	474106901	1885	1860	1888	1860	3054
572	20250218	111800	468404409	1860	1858	1860	1858	801
573	20250218	111700	466916131	1860	1859	1860	1854	2631
574	20250218	111600	462032739	1860	1861	1861	1860	101
575	20250218	111500	461844779	1861	1862	1862	1855	1630
576	20250218	111400	458814702	1863	1865	1865	1852	71
577	20250218	111300	458682537	1864	1869	1869	1847	8611
578	20250218	111200	442729269	1869	1880	1880	1865	7256
579	20250218	111100	429123072	1880	1884	1888	1880	3068
580	20250218	111000	423348163	1884	1884	1889	1884	618
581	20250218	110900	422183649	1885	1887	1887	1884	1844
582	20250218	110800	418706482	1891	1888	1891	1884	9018
583	20250218	110700	401702018	1891	1885	1891	1885	11020
584	20250218	110600	380889706	1887	1887	1888	1887	1022
585	20250218	110500	378961078	1888	1888	1888	1880	13240
586	20250218	110400	354050121	1888	1880	1889	1880	5320
587	20250218	110300	344007953	1887	1887	1889	1885	3304
588	20250218	110200	337771557	1887	1885	1890	1875	4750
589	20250218	110100	328817298	1887	1863	1890	1861	11622
590	20250218	110000	307000853	1861	1860	1863	1852	1353
591	20250218	105900	304483501	1860	1852	1860	1852	8253
592	20250218	105800	289170430	1849	1853	1854	1849	3050
593	20250218	105700	283530344	1848	1853	1854	1848	1395
594	20250218	105600	280945462	1854	1848	1857	1845	188
595	20250218	105500	280597933	1845	1849	1849	1845	2544
596	20250218	105400	275901019	1849	1853	1853	1846	1885
597	20250218	105300	272415617	1852	1858	1858	1852	1262
598	20250218	105200	270072256	1858	1858	1859	1858	1297
599	20250218	105100	267662429	1854	1855	1858	1854	209
600	20250218	105000	267274712	1855	1854	1855	1853	1550
601	20250218	104900	264400491	1850	1858	1858	1850	4966
602	20250218	104800	255194338	1858	1853	1858	1852	7260
603	20250218	104700	241730415	1853	1846	1853	1846	2077
604	20250218	104600	237884910	1847	1846	1852	1846	1474
605	20250218	104500	235156332	1847	1850	1852	1847	2816
606	20250218	104400	229949437	1854	1854	1854	1844	3573
607	20250218	104300	223354284	1854	1855	1855	1846	823
608	20250218	104200	221828321	1856	1845	1857	1845	3137
609	20250218	104100	216021939	1845	1851	1851	1844	1807
610	20250218	104000	212688846	1853	1855	1857	1843	2768
611	20250218	103900	207560187	1855	1852	1856	1851	5779
612	20250218	103800	196839892	1856	1843	1856	1843	15852
613	20250218	103700	167494345	1843	1840	1844	1839	3755
614	20250218	103600	160583503	1840	1837	1840	1837	6046
615	20250218	103500	149464526	1838	1833	1838	1822	1473
616	20250218	103400	146767612	1838	1838	1838	1838	3
617	20250218	103300	146762098	1838	1834	1838	1833	1382
618	20250218	103200	144225856	1832	1831	1834	1831	1340
619	20250218	103100	141769977	1832	1829	1832	1829	2989
620	20250218	103000	136299627	1831	1831	1831	1831	114
621	20250218	102900	136090893	1832	1829	1832	1820	3927
622	20250218	102800	128915235	1829	1818	1829	1818	5390
623	20250218	102700	119089033	1817	1810	1817	1809	1620
624	20250218	102600	116150358	1801	1801	1801	1800	5070
625	20250218	102500	107019349	1800	1811	1816	1800	1337
626	20250218	102400	104606609	1815	1814	1816	1814	640
627	20250218	102300	103445418	1814	1812	1814	1812	319
628	20250218	102200	102867388	1812	1811	1812	1811	492
629	20250218	102100	101976009	1810	1804	1812	1804	2099
630	20250218	102000	98181744	1804	1799	1804	1799	1942
631	20250218	101900	94682899	1799	1790	1799	1790	3558
632	20250218	101800	88296068	1790	1784	1790	1784	2261
633	20250218	101700	84257087	1784	1783	1784	1783	324
634	20250218	101600	83679268	1783	1780	1783	1780	4577
635	20250218	101500	75530169	1779	1779	1779	1779	2511
636	20250218	101400	71063100	1779	1776	1779	1775	110
637	20250218	101300	70867799	1779	1775	1779	1775	2465
638	20250218	101200	66487337	1775	1775	1775	1775	185
639	20250218	101100	66158962	1775	1775	1775	1775	2
640	20250218	101000	66155412	1775	1775	1775	1775	334
641	20250218	100900	65562562	1775	1775	1775	1775	0
642	20250218	100800	65562562	1775	1775	1775	1775	0
643	20250218	100700	65562562	1775	1775	1775	1775	0
644	20250218	100600	65562562	1775	1773	1775	1773	601
645	20250218	100500	64495987	1775	1775	1775	1775	0
646	20250218	100400	64495987	1775	1775	1775	1775	7
647	20250218	100300	64483562	1775	1775	1775	1775	620
648	20250218	100200	63383062	1775	1774	1775	1774	200
649	20250218	100100	63028187	1774	1771	1775	1768	1071
650	20250218	100000	61134214	1776	1776	1776	1776	0
651	20250218	095900	61134214	1776	1776	1776	1776	0
652	20250218	095800	61134214	1776	1772	1776	1772	1019
653	20250218	095700	59326757	1772	1767	1772	1767	710
654	20250218	095600	58072137	1772	1770	1772	1770	1569
655	20250218	095500	55293869	1772	1771	1772	1767	185
656	20250218	095400	54966592	1771	1771	1771	1771	1
657	20250218	095300	54964821	1772	1772	1772	1772	0
658	20250218	095200	54964821	1772	1772	1772	1772	0
659	20250218	095100	54964821	1772	1771	1772	1771	66
660	20250218	095000	54847934	1771	1770	1771	1770	105
661	20250218	094900	54662049	1772	1772	1772	1772	1
662	20250218	094800	54660277	1772	1761	1772	1761	8233
663	20250218	094700	40115150	1761	1760	1761	1757	19
664	20250218	094600	40081721	1761	1758	1763	1757	31
665	20250218	094500	40027205	1763	1763	1763	1763	24
666	20250218	094400	39984893	1763	1763	1763	1763	41
667	20250218	094300	39912610	1763	1762	1763	1762	342
668	20250218	094200	39310004	1762	1762	1762	1762	6
669	20250218	094100	39299432	1762	1760	1762	1760	11
670	20250218	094000	39280070	1762	1761	1762	1756	2217
671	20250218	093900	35374134	1761	1760	1761	1760	29
672	20250218	093800	35323093	1760	1760	1760	1760	500
673	20250218	093700	34443093	1760	1759	1760	1759	1004
674	20250218	093600	32677055	1759	1759	1759	1759	0
675	20250218	093500	32677055	1759	1758	1759	1758	54
676	20250218	093400	32582122	1758	1758	1758	1758	0
677	20250218	093300	32582122	1758	1758	1758	1758	0
678	20250218	093200	32582122	1758	1758	1758	1758	0
679	20250218	093100	32582122	1758	1757	1758	1757	65
680	20250218	093000	32467916	1757	1757	1757	1757	0
681	20250218	092900	32467916	1757	1750	1757	1747	79
682	20250218	092800	32329799	1759	1759	1759	1759	7
683	20250218	092700	32317486	1761	1748	1761	1747	840
684	20250218	092600	30849228	1750	1750	1750	1750	2
685	20250218	092500	30845728	1750	1753	1753	1749	1372
686	20250218	092400	28444180	1762	1762	1762	1762	0
687	20250218	092300	28444180	1762	1757	1762	1757	8
688	20250218	092200	28430099	1762	1762	1762	1762	0
689	20250218	092100	28430099	1762	1755	1762	1755	414
690	20250218	092000	27702992	1755	1755	1755	1747	1554
691	20250218	091900	24979369	1753	1757	1757	1753	1924
692	20250218	091800	21602669	1757	1761	1761	1757	751
693	20250218	091700	20282164	1763	1763	1763	1763	51
694	20250218	091600	20192251	1760	1760	1760	1760	0
695	20250218	091500	20192251	1760	1759	1760	1759	9
696	20250218	091400	20176419	1760	1760	1760	1760	0
697	20250218	091300	20176419	1760	1760	1760	1760	102
698	20250218	091200	19996899	1760	1760	1760	1760	840
699	20250218	091100	18518499	1764	1764	1764	1764	0
700	20250218	091000	18518499	1764	1764	1764	1764	0
701	20250218	090900	18518499	1764	1764	1764	1757	2091
702	20250218	090800	14837853	1762	1770	1771	1762	3569
703	20250218	090700	8539073	1771	1771	1771	1766	655
704	20250218	090600	7380543	1773	1773	1773	1773	0
705	20250218	090500	7380543	1773	1773	1773	1765	163
706	20250218	090400	7092520	1773	1773	1773	1773	0
707	20250218	090300	7092520	1773	1773	1773	1773	4
708	20250218	090200	7085428	1772	1771	1772	1771	864
709	20250218	090100	5554460	1772	1771	1772	1771	51
710	20250218	090000	5464138	1760	1763	1772	1760	3097