KissMeData/238090/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	205700	33755599	1890	1890	1890	1890	522
3	20250219	205600	33755599	1890	1890	1890	1890	0
4	20250219	205500	33755599	1890	1890	1890	1890	0
5	20250219	205400	33755599	1890	1890	1890	1890	0
6	20250219	205300	33755599	1890	1890	1890	1890	0
7	20250219	205200	33755599	1890	1890	1890	1890	0
8	20250219	205100	33755599	1890	1890	1890	1890	0
9	20250219	205000	33755599	1890	1890	1890	1890	0
10	20250219	204900	33755599	1890	1890	1890	1890	0
11	20250219	204800	33755599	1890	1890	1890	1890	0
12	20250219	204700	33755599	1890	1890	1890	1890	0
13	20250219	204600	33755599	1890	1890	1890	1890	0
14	20250219	204500	33755599	1890	1890	1890	1890	0
15	20250219	204400	33755599	1890	1890	1890	1890	0
16	20250219	204300	33755599	1890	1890	1890	1890	0
17	20250219	204200	33755599	1890	1890	1890	1890	0
18	20250219	204100	33755599	1890	1890	1890	1890	0
19	20250219	204000	33755599	1890	1890	1890	1890	0
20	20250219	203900	33755599	1890	1890	1890	1890	0
21	20250219	203800	33755599	1890	1890	1890	1890	0
22	20250219	203700	33755599	1890	1890	1890	1890	0
23	20250219	203600	33755599	1890	1890	1890	1890	0
24	20250219	203500	33755599	1890	1890	1890	1890	0
25	20250219	203400	33755599	1890	1890	1890	1890	0
26	20250219	203300	33755599	1890	1890	1890	1890	0
27	20250219	203200	33755599	1890	1890	1890	1890	0
28	20250219	203100	33755599	1890	1890	1890	1890	0
29	20250219	203000	33755599	1890	1890	1890	1890	0
30	20250219	202900	33755599	1890	1890	1890	1890	0
31	20250219	202800	33755599	1890	1890	1890	1890	0
32	20250219	202700	33755599	1890	1890	1890	1890	522
33	20250219	202600	33755599	1890	1890	1890	1890	0
34	20250219	202500	33755599	1890	1890	1890	1890	0
35	20250219	202400	33755599	1890	1890	1890	1890	0
36	20250219	202300	33755599	1890	1890	1890	1890	0
37	20250219	202200	33755599	1890	1890	1890	1890	0
38	20250219	202100	33755599	1890	1890	1890	1890	0
39	20250219	202000	33755599	1890	1890	1890	1890	0
40	20250219	201900	33755599	1890	1890	1890	1890	0
41	20250219	201800	33755599	1890	1890	1890	1890	0
42	20250219	201700	33755599	1890	1890	1890	1890	0
43	20250219	201600	33755599	1890	1890	1890	1890	0
44	20250219	201500	33755599	1890	1890	1890	1890	0
45	20250219	201400	33755599	1890	1890	1890	1890	0
46	20250219	201300	33755599	1890	1890	1890	1890	0
47	20250219	201200	33755599	1890	1890	1890	1890	0
48	20250219	201100	33755599	1890	1890	1890	1890	0
49	20250219	201000	33755599	1890	1890	1890	1890	0
50	20250219	200900	33755599	1890	1890	1890	1890	0
51	20250219	200800	33755599	1890	1890	1890	1890	0
52	20250219	200700	33755599	1890	1890	1890	1890	0
53	20250219	200600	33755599	1890	1890	1890	1890	0
54	20250219	200500	33755599	1890	1890	1890	1890	0
55	20250219	200400	33755599	1890	1890	1890	1890	0
56	20250219	200300	33755599	1890	1890	1890	1890	0
57	20250219	200200	33755599	1890	1890	1890	1890	0
58	20250219	200100	33755599	1890	1890	1890	1890	0
59	20250219	200000	33755599	1890	1890	1890	1890	0
60	20250219	195900	33755599	1890	1890	1890	1890	0
61	20250219	195800	33755599	1890	1890	1890	1890	0
62	20250219	195700	33755599	1890	1890	1890	1890	522
63	20250219	195600	33755599	1890	1890	1890	1890	0
64	20250219	195500	33755599	1890	1890	1890	1890	0
65	20250219	195400	33755599	1890	1890	1890	1890	0
66	20250219	195300	33755599	1890	1890	1890	1890	0
67	20250219	195200	33755599	1890	1890	1890	1890	0
68	20250219	195100	33755599	1890	1890	1890	1890	0
69	20250219	195000	33755599	1890	1890	1890	1890	0
70	20250219	194900	33755599	1890	1890	1890	1890	0
71	20250219	194800	33755599	1890	1890	1890	1890	0
72	20250219	194700	33755599	1890	1890	1890	1890	0
73	20250219	194600	33755599	1890	1890	1890	1890	0
74	20250219	194500	33755599	1890	1890	1890	1890	0
75	20250219	194400	33755599	1890	1890	1890	1890	0
76	20250219	194300	33755599	1890	1890	1890	1890	0
77	20250219	194200	33755599	1890	1890	1890	1890	0
78	20250219	194100	33755599	1890	1890	1890	1890	0
79	20250219	194000	33755599	1890	1890	1890	1890	0
80	20250219	193900	33755599	1890	1890	1890	1890	0
81	20250219	193800	33755599	1890	1890	1890	1890	0
82	20250219	193700	33755599	1890	1890	1890	1890	0
83	20250219	193600	33755599	1890	1890	1890	1890	0
84	20250219	193500	33755599	1890	1890	1890	1890	0
85	20250219	193400	33755599	1890	1890	1890	1890	0
86	20250219	193300	33755599	1890	1890	1890	1890	0
87	20250219	193200	33755599	1890	1890	1890	1890	0
88	20250219	193100	33755599	1890	1890	1890	1890	0
89	20250219	193000	33755599	1890	1890	1890	1890	0
90	20250219	192900	33755599	1890	1890	1890	1890	0
91	20250219	192800	33755599	1890	1890	1890	1890	0
92	20250219	192700	33755599	1890	1890	1890	1890	522
93	20250219	192600	33755599	1890	1890	1890	1890	0
94	20250219	192500	33755599	1890	1890	1890	1890	0
95	20250219	192400	33755599	1890	1890	1890	1890	0
96	20250219	192300	33755599	1890	1890	1890	1890	0
97	20250219	192200	33755599	1890	1890	1890	1890	0
98	20250219	192100	33755599	1890	1890	1890	1890	0
99	20250219	192000	33755599	1890	1890	1890	1890	0
100	20250219	191900	33755599	1890	1890	1890	1890	0
101	20250219	191800	33755599	1890	1890	1890	1890	0
102	20250219	191700	33755599	1890	1890	1890	1890	0
103	20250219	191600	33755599	1890	1890	1890	1890	0
104	20250219	191500	33755599	1890	1890	1890	1890	0
105	20250219	191400	33755599	1890	1890	1890	1890	0
106	20250219	191300	33755599	1890	1890	1890	1890	0
107	20250219	191200	33755599	1890	1890	1890	1890	0
108	20250219	191100	33755599	1890	1890	1890	1890	0
109	20250219	191000	33755599	1890	1890	1890	1890	0
110	20250219	190900	33755599	1890	1890	1890	1890	0
111	20250219	190800	33755599	1890	1890	1890	1890	0
112	20250219	190700	33755599	1890	1890	1890	1890	0
113	20250219	190600	33755599	1890	1890	1890	1890	0
114	20250219	190500	33755599	1890	1890	1890	1890	0
115	20250219	190400	33755599	1890	1890	1890	1890	0
116	20250219	190300	33755599	1890	1890	1890	1890	0
117	20250219	190200	33755599	1890	1890	1890	1890	0
118	20250219	190100	33755599	1890	1890	1890	1890	0
119	20250219	190000	33755599	1890	1890	1890	1890	0
120	20250219	185900	33755599	1890	1890	1890	1890	0
121	20250219	185800	33755599	1890	1890	1890	1890	0
122	20250219	185700	33755599	1890	1890	1890	1890	522
123	20250219	185600	33755599	1890	1890	1890	1890	0
124	20250219	185500	33755599	1890	1890	1890	1890	0
125	20250219	185400	33755599	1890	1890	1890	1890	0
126	20250219	185300	33755599	1890	1890	1890	1890	0
127	20250219	185200	33755599	1890	1890	1890	1890	0
128	20250219	185100	33755599	1890	1890	1890	1890	0
129	20250219	185000	33755599	1890	1890	1890	1890	0
130	20250219	184900	33755599	1890	1890	1890	1890	0
131	20250219	184800	33755599	1890	1890	1890	1890	0
132	20250219	184700	33755599	1890	1890	1890	1890	0
133	20250219	184600	33755599	1890	1890	1890	1890	0
134	20250219	184500	33755599	1890	1890	1890	1890	0
135	20250219	184400	33755599	1890	1890	1890	1890	0
136	20250219	184300	33755599	1890	1890	1890	1890	0
137	20250219	184200	33755599	1890	1890	1890	1890	0
138	20250219	184100	33755599	1890	1890	1890	1890	0
139	20250219	184000	33755599	1890	1890	1890	1890	0
140	20250219	183900	33755599	1890	1890	1890	1890	0
141	20250219	183800	33755599	1890	1890	1890	1890	0
142	20250219	183700	33755599	1890	1890	1890	1890	0
143	20250219	183600	33755599	1890	1890	1890	1890	0
144	20250219	183500	33755599	1890	1890	1890	1890	0
145	20250219	183400	33755599	1890	1890	1890	1890	0
146	20250219	183300	33755599	1890	1890	1890	1890	0
147	20250219	183200	33755599	1890	1890	1890	1890	0
148	20250219	183100	33755599	1890	1890	1890	1890	0
149	20250219	183000	33755599	1890	1890	1890	1890	0
150	20250219	182900	33755599	1890	1890	1890	1890	0
151	20250219	182800	33755599	1890	1890	1890	1890	0
152	20250219	182700	33755599	1890	1890	1890	1890	522
153	20250219	182600	33755599	1890	1890	1890	1890	0
154	20250219	182500	33755599	1890	1890	1890	1890	0
155	20250219	182400	33755599	1890	1890	1890	1890	0
156	20250219	182300	33755599	1890	1890	1890	1890	0
157	20250219	182200	33755599	1890	1890	1890	1890	0
158	20250219	182100	33755599	1890	1890	1890	1890	0
159	20250219	182000	33755599	1890	1890	1890	1890	0
160	20250219	181900	33755599	1890	1890	1890	1890	0
161	20250219	181800	33755599	1890	1890	1890	1890	0
162	20250219	181700	33755599	1890	1890	1890	1890	0
163	20250219	181600	33755599	1890	1890	1890	1890	0
164	20250219	181500	33755599	1890	1890	1890	1890	0
165	20250219	181400	33755599	1890	1890	1890	1890	0
166	20250219	181300	33755599	1890	1890	1890	1890	0
167	20250219	181200	33755599	1890	1890	1890	1890	0
168	20250219	181100	33755599	1890	1890	1890	1890	0
169	20250219	181000	33755599	1890	1890	1890	1890	0
170	20250219	180900	33755599	1890	1890	1890	1890	0
171	20250219	180800	33755599	1890	1890	1890	1890	0
172	20250219	180700	33755599	1890	1890	1890	1890	0
173	20250219	180600	33755599	1890	1890	1890	1890	0
174	20250219	180500	33755599	1890	1890	1890	1890	0
175	20250219	180400	33755599	1890	1890	1890	1890	0
176	20250219	180300	33755599	1890	1890	1890	1890	0
177	20250219	180200	33755599	1890	1890	1890	1890	0
178	20250219	180100	33755599	1890	1890	1890	1890	0
179	20250219	180000	33755599	1890	1890	1890	1890	0
180	20250219	175900	33755599	1890	1890	1890	1890	0
181	20250219	175800	33755599	1890	1890	1890	1890	0
182	20250219	175700	33755599	1890	1890	1890	1890	522
183	20250219	175600	33755599	1890	1890	1890	1890	0
184	20250219	175500	33755599	1890	1890	1890	1890	0
185	20250219	175400	33755599	1890	1890	1890	1890	0
186	20250219	175300	33755599	1890	1890	1890	1890	0
187	20250219	175200	33755599	1890	1890	1890	1890	0
188	20250219	175100	33755599	1890	1890	1890	1890	0
189	20250219	175000	33755599	1890	1890	1890	1890	0
190	20250219	174900	33755599	1890	1890	1890	1890	0
191	20250219	174800	33755599	1890	1890	1890	1890	0
192	20250219	174700	33755599	1890	1890	1890	1890	0
193	20250219	174600	33755599	1890	1890	1890	1890	0
194	20250219	174500	33755599	1890	1890	1890	1890	0
195	20250219	174400	33755599	1890	1890	1890	1890	0
196	20250219	174300	33755599	1890	1890	1890	1890	0
197	20250219	174200	33755599	1890	1890	1890	1890	0
198	20250219	174100	33755599	1890	1890	1890	1890	0
199	20250219	174000	33755599	1890	1890	1890	1890	0
200	20250219	173900	33755599	1890	1890	1890	1890	0
201	20250219	173800	33755599	1890	1890	1890	1890	0
202	20250219	173700	33755599	1890	1890	1890	1890	0
203	20250219	173600	33755599	1890	1890	1890	1890	0
204	20250219	173500	33755599	1890	1890	1890	1890	0
205	20250219	173400	33755599	1890	1890	1890	1890	0
206	20250219	173300	33755599	1890	1890	1890	1890	0
207	20250219	173200	33755599	1890	1890	1890	1890	0
208	20250219	173100	33755599	1890	1890	1890	1890	0
209	20250219	173000	33755599	1890	1890	1890	1890	0
210	20250219	172900	33755599	1890	1890	1890	1890	0
211	20250219	172800	33755599	1890	1890	1890	1890	0
212	20250219	172700	33755599	1890	1890	1890	1890	522
213	20250219	172600	33755599	1890	1890	1890	1890	0
214	20250219	172500	33755599	1890	1890	1890	1890	0
215	20250219	172400	33755599	1890	1890	1890	1890	0
216	20250219	172300	33755599	1890	1890	1890	1890	0
217	20250219	172200	33755599	1890	1890	1890	1890	0
218	20250219	172100	33755599	1890	1890	1890	1890	0
219	20250219	172000	33755599	1890	1890	1890	1890	0
220	20250219	171900	33755599	1890	1890	1890	1890	0
221	20250219	171800	33755599	1890	1890	1890	1890	0
222	20250219	171700	33755599	1890	1890	1890	1890	0
223	20250219	171600	33755599	1890	1890	1890	1890	0
224	20250219	171500	33755599	1890	1890	1890	1890	0
225	20250219	171400	33755599	1890	1890	1890	1890	0
226	20250219	171300	33755599	1890	1890	1890	1890	0
227	20250219	171200	33755599	1890	1890	1890	1890	0
228	20250219	171100	33755599	1890	1890	1890	1890	0
229	20250219	171000	33755599	1890	1890	1890	1890	0
230	20250219	170900	33755599	1890	1890	1890	1890	0
231	20250219	170800	33755599	1890	1890	1890	1890	0
232	20250219	170700	33755599	1890	1890	1890	1890	0
233	20250219	170600	33755599	1890	1890	1890	1890	0
234	20250219	170500	33755599	1890	1890	1890	1890	0
235	20250219	170400	33755599	1890	1890	1890	1890	0
236	20250219	170300	33755599	1890	1890	1890	1890	0
237	20250219	170200	33755599	1890	1890	1890	1890	0
238	20250219	170100	33755599	1890	1890	1890	1890	0
239	20250219	170000	33755599	1890	1890	1890	1890	0
240	20250219	165900	33755599	1890	1890	1890	1890	0
241	20250219	165800	33755599	1890	1890	1890	1890	0
242	20250219	165700	33755599	1890	1890	1890	1890	522
243	20250219	165600	33755599	1890	1890	1890	1890	0
244	20250219	165500	33755599	1890	1890	1890	1890	0
245	20250219	165400	33755599	1890	1890	1890	1890	0
246	20250219	165300	33755599	1890	1890	1890	1890	0
247	20250219	165200	33755599	1890	1890	1890	1890	0
248	20250219	165100	33755599	1890	1890	1890	1890	0
249	20250219	165000	33755599	1890	1890	1890	1890	0
250	20250219	164900	33755599	1890	1890	1890	1890	0
251	20250219	164800	33755599	1890	1890	1890	1890	0
252	20250219	164700	33755599	1890	1890	1890	1890	0
253	20250219	164600	33755599	1890	1890	1890	1890	0
254	20250219	164500	33755599	1890	1890	1890	1890	0
255	20250219	164400	33755599	1890	1890	1890	1890	0
256	20250219	164300	33755599	1890	1890	1890	1890	0
257	20250219	164200	33755599	1890	1890	1890	1890	0
258	20250219	164100	33755599	1890	1890	1890	1890	0
259	20250219	164000	33755599	1890	1890	1890	1890	0
260	20250219	163900	33755599	1890	1890	1890	1890	0
261	20250219	163800	33755599	1890	1890	1890	1890	0
262	20250219	163700	33755599	1890	1890	1890	1890	0
263	20250219	163600	33755599	1890	1890	1890	1890	0
264	20250219	163500	33755599	1890	1890	1890	1890	0
265	20250219	163400	33755599	1890	1890	1890	1890	0
266	20250219	163300	33755599	1890	1890	1890	1890	0
267	20250219	163200	33755599	1890	1890	1890	1890	0
268	20250219	163100	33755599	1890	1890	1890	1890	0
269	20250219	163000	33755599	1890	1890	1890	1890	0
270	20250219	162900	33755599	1890	1890	1890	1890	0
271	20250219	162800	33755599	1890	1890	1890	1890	0
272	20250219	162700	33755599	1890	1890	1890	1890	522
273	20250219	162600	33755599	1890	1890	1890	1890	0
274	20250219	162500	33755599	1890	1890	1890	1890	0
275	20250219	162400	33755599	1890	1890	1890	1890	0
276	20250219	162300	33755599	1890	1890	1890	1890	0
277	20250219	162200	33755599	1890	1890	1890	1890	0
278	20250219	162100	33755599	1890	1890	1890	1890	0
279	20250219	162000	33755599	1890	1890	1890	1890	0
280	20250219	161900	33755599	1890	1890	1890	1890	0
281	20250219	161800	33755599	1890	1890	1890	1890	0
282	20250219	161700	33755599	1890	1890	1890	1890	0
283	20250219	161600	33755599	1890	1890	1890	1890	0
284	20250219	161500	33755599	1890	1890	1890	1890	0
285	20250219	161400	33755599	1890	1890	1890	1890	0
286	20250219	161300	33755599	1890	1890	1890	1890	0
287	20250219	161200	33755599	1890	1890	1890	1890	0
288	20250219	161100	33755599	1890	1890	1890	1890	0
289	20250219	161000	33755599	1890	1890	1890	1890	0
290	20250219	160900	33755599	1890	1890	1890	1890	0
291	20250219	160800	33755599	1890	1890	1890	1890	0
292	20250219	160700	33755599	1890	1890	1890	1890	0
293	20250219	160600	33755599	1890	1890	1890	1890	0
294	20250219	160500	33755599	1890	1890	1890	1890	0
295	20250219	160400	33755599	1890	1890	1890	1890	0
296	20250219	160300	33755599	1890	1890	1890	1890	0
297	20250219	160200	33755599	1890	1890	1890	1890	0
298	20250219	160100	33755599	1890	1890	1890	1890	0
299	20250219	160000	33755599	1890	1890	1890	1890	0
300	20250219	155900	33755599	1890	1890	1890	1890	0
301	20250219	155800	33755599	1890	1890	1890	1890	0
302	20250219	155700	33755599	1890	1890	1890	1890	522
303	20250219	155600	33755599	1890	1890	1890	1890	0
304	20250219	155500	33755599	1890	1890	1890	1890	0
305	20250219	155400	33755599	1890	1890	1890	1890	0
306	20250219	155300	33755599	1890	1890	1890	1890	0
307	20250219	155200	33755599	1890	1890	1890	1890	0
308	20250219	155100	33755599	1890	1890	1890	1890	0
309	20250219	155000	33755599	1890	1890	1890	1890	0
310	20250219	154900	33755599	1890	1890	1890	1890	0
311	20250219	154800	33755599	1890	1890	1890	1890	0
312	20250219	154700	33755599	1890	1890	1890	1890	0
313	20250219	154600	33755599	1890	1890	1890	1890	0
314	20250219	154500	33755599	1890	1890	1890	1890	0
315	20250219	154400	33755599	1890	1890	1890	1890	0
316	20250219	154300	33755599	1890	1890	1890	1890	0
317	20250219	154200	33755599	1890	1890	1890	1890	0
318	20250219	154100	33755599	1890	1890	1890	1890	0
319	20250219	154000	33755599	1890	1890	1890	1890	0
320	20250219	153900	33755599	1890	1890	1890	1890	0
321	20250219	153800	33755599	1890	1890	1890	1890	0
322	20250219	153700	33755599	1890	1890	1890	1890	0
323	20250219	153600	33755599	1890	1890	1890	1890	0
324	20250219	153500	33755599	1890	1890	1890	1890	0
325	20250219	153400	33755599	1890	1890	1890	1890	0
326	20250219	153300	33755599	1890	1890	1890	1890	0
327	20250219	153200	33755599	1890	1890	1890	1890	0
328	20250219	153100	33755599	1890	1890	1890	1890	0
329	20250219	153000	33755599	1890	1890	1890	1890	522
330	20250219	152900	32769019	1893	1893	1893	1893	0
331	20250219	152800	32769019	1893	1893	1893	1893	0
332	20250219	152700	32769019	1893	1893	1893	1893	0
333	20250219	152600	32769019	1893	1893	1893	1893	0
334	20250219	152500	32769019	1893	1893	1893	1893	0
335	20250219	152400	32769019	1893	1893	1893	1893	0
336	20250219	152300	32769019	1893	1893	1893	1893	0
337	20250219	152200	32769019	1893	1893	1893	1893	0
338	20250219	152100	32769019	1893	1893	1893	1893	0
339	20250219	152000	32769019	1893	1893	1893	1893	0
340	20250219	151900	32769019	1893	1893	1893	1893	0
341	20250219	151800	32769019	1893	1893	1893	1891	1045
342	20250219	151700	30792777	1892	1892	1892	1892	0
343	20250219	151600	30792777	1892	1892	1892	1892	0
344	20250219	151500	30792777	1892	1892	1892	1892	14
345	20250219	151400	30766289	1892	1892	1892	1892	0
346	20250219	151300	30766289	1892	1892	1892	1892	0
347	20250219	151200	30766289	1892	1892	1892	1892	28
348	20250219	151100	30713313	1892	1892	1893	1892	238
349	20250219	151000	30263007	1893	1893	1893	1893	0
350	20250219	150900	30263007	1893	1893	1893	1893	0
351	20250219	150800	30263007	1893	1893	1893	1893	0
352	20250219	150700	30263007	1893	1893	1893	1893	1
353	20250219	150600	30261114	1892	1892	1892	1892	50
354	20250219	150500	30166514	1893	1893	1893	1893	0
355	20250219	150400	30166514	1893	1893	1893	1893	0
356	20250219	150300	30166514	1893	1893	1893	1893	0
357	20250219	150200	30166514	1893	1893	1893	1893	0
358	20250219	150100	30166514	1893	1893	1893	1893	0
359	20250219	150000	30166514	1893	1893	1893	1893	0
360	20250219	145900	30166514	1893	1893	1893	1893	1
361	20250219	145800	30164621	1892	1892	1892	1892	0
362	20250219	145700	30164621	1892	1892	1892	1892	0
363	20250219	145600	30164621	1892	1892	1892	1892	4
364	20250219	145500	30157053	1892	1892	1892	1892	50
365	20250219	145400	30062453	1892	1892	1892	1892	0
366	20250219	145300	30062453	1892	1892	1892	1892	0
367	20250219	145200	30062453	1892	1892	1892	1892	0
368	20250219	145100	30062453	1892	1892	1892	1892	0
369	20250219	145000	30062453	1892	1892	1892	1892	10
370	20250219	144900	30043533	1893	1893	1893	1893	0
371	20250219	144800	30043533	1893	1893	1893	1893	0
372	20250219	144700	30043533	1893	1893	1893	1893	0
373	20250219	144600	30043533	1893	1893	1893	1893	0
374	20250219	144500	30043533	1893	1893	1893	1893	40
375	20250219	144400	29967813	1893	1893	1893	1893	1100
376	20250219	144300	27885513	1893	1893	1893	1893	0
377	20250219	144200	27885513	1893	1893	1893	1893	270
378	20250219	144100	27374403	1892	1892	1892	1892	100
379	20250219	144000	27185203	1893	1893	1893	1893	0
380	20250219	143900	27185203	1893	1893	1893	1893	0
381	20250219	143800	27185203	1893	1893	1893	1893	0
382	20250219	143700	27185203	1893	1893	1893	1893	5
383	20250219	143600	27175738	1893	1893	1893	1893	0
384	20250219	143500	27175738	1893	1893	1893	1893	0
385	20250219	143400	27175738	1893	1893	1893	1893	0
386	20250219	143300	27175738	1893	1893	1893	1893	0
387	20250219	143200	27175738	1893	1893	1893	1893	0
388	20250219	143100	27175738	1893	1893	1893	1893	0
389	20250219	143000	27175738	1893	1893	1893	1893	0
390	20250219	142900	27175738	1893	1893	1893	1893	0
391	20250219	142800	27175738	1893	1893	1893	1893	0
392	20250219	142700	27175738	1893	1893	1893	1893	0
393	20250219	142600	27175738	1893	1893	1893	1893	10
394	20250219	142500	27156808	1891	1891	1891	1891	0
395	20250219	142400	27156808	1891	1891	1891	1891	40
396	20250219	142300	27081168	1891	1891	1891	1891	0
397	20250219	142200	27081168	1891	1891	1891	1891	1
398	20250219	142100	27079277	1893	1893	1893	1893	0
399	20250219	142000	27079277	1893	1891	1893	1891	65
400	20250219	141900	26956332	1891	1891	1891	1891	50
401	20250219	141800	26861782	1891	1891	1891	1891	0
402	20250219	141700	26861782	1891	1891	1891	1891	0
403	20250219	141600	26861782	1891	1891	1891	1891	0
404	20250219	141500	26861782	1891	1891	1891	1891	0
405	20250219	141400	26861782	1891	1891	1891	1891	0
406	20250219	141300	26861782	1891	1891	1891	1891	0
407	20250219	141200	26861782	1891	1891	1891	1891	0
408	20250219	141100	26861782	1891	1891	1891	1891	0
409	20250219	141000	26861782	1891	1891	1891	1891	0
410	20250219	140900	26861782	1891	1891	1891	1891	15
411	20250219	140800	26833417	1891	1891	1891	1891	0
412	20250219	140700	26833417	1891	1891	1891	1891	0
413	20250219	140600	26833417	1891	1891	1891	1891	0
414	20250219	140500	26833417	1891	1891	1891	1891	0
415	20250219	140400	26833417	1891	1891	1891	1891	0
416	20250219	140300	26833417	1891	1891	1891	1891	0
417	20250219	140200	26833417	1891	1891	1891	1891	1
418	20250219	140100	26831526	1894	1894	1894	1894	0
419	20250219	140000	26831526	1894	1894	1894	1894	4
420	20250219	135900	26823950	1892	1892	1892	1892	100
421	20250219	135800	26634750	1894	1894	1894	1894	0
422	20250219	135700	26634750	1894	1893	1894	1893	163
423	20250219	135600	26326190	1893	1893	1893	1893	0
424	20250219	135500	26326190	1893	1893	1893	1893	0
425	20250219	135400	26326190	1893	1893	1893	1893	0
426	20250219	135300	26326190	1893	1893	1893	1893	0
427	20250219	135200	26326190	1893	1893	1893	1893	1
428	20250219	135100	26324297	1892	1892	1892	1892	0
429	20250219	135000	26324297	1892	1891	1892	1891	115
430	20250219	134900	26106718	1892	1892	1892	1892	0
431	20250219	134800	26106718	1892	1892	1892	1892	0
432	20250219	134700	26106718	1892	1892	1892	1892	0
433	20250219	134600	26106718	1892	1892	1892	1892	144
434	20250219	134500	25834270	1891	1891	1891	1891	106
435	20250219	134400	25633824	1892	1892	1892	1891	239
436	20250219	134300	25181846	1892	1892	1892	1892	1
437	20250219	134200	25179954	1891	1891	1891	1891	0
438	20250219	134100	25179954	1891	1891	1891	1891	0
439	20250219	134000	25179954	1891	1891	1891	1891	0
440	20250219	133900	25179954	1891	1891	1891	1891	0
441	20250219	133800	25179954	1891	1891	1891	1891	0
442	20250219	133700	25179954	1891	1891	1891	1891	0
443	20250219	133600	25179954	1891	1891	1891	1891	0
444	20250219	133500	25179954	1891	1891	1891	1891	0
445	20250219	133400	25179954	1891	1891	1891	1891	0
446	20250219	133300	25179954	1891	1891	1891	1891	0
447	20250219	133200	25179954	1891	1892	1892	1891	301
448	20250219	133100	24610563	1891	1891	1891	1891	0
449	20250219	133000	24610563	1891	1891	1891	1891	0
450	20250219	132900	24610563	1891	1891	1891	1891	280
451	20250219	132800	24081083	1891	1891	1891	1891	0
452	20250219	132700	24081083	1891	1891	1891	1891	0
453	20250219	132600	24081083	1891	1891	1891	1891	0
454	20250219	132500	24081083	1891	1891	1891	1891	0
455	20250219	132400	24081083	1891	1891	1891	1891	0
456	20250219	132300	24081083	1891	1891	1891	1891	0
457	20250219	132200	24081083	1891	1891	1891	1891	0
458	20250219	132100	24081083	1891	1891	1891	1891	0
459	20250219	132000	24081083	1891	1891	1891	1891	0
460	20250219	131900	24081083	1891	1891	1891	1891	0
461	20250219	131800	24081083	1891	1891	1891	1891	0
462	20250219	131700	24081083	1891	1891	1891	1891	0
463	20250219	131600	24081083	1891	1891	1891	1891	0
464	20250219	131500	24081083	1891	1891	1891	1891	1
465	20250219	131400	24079192	1884	1884	1884	1884	0
466	20250219	131300	24079192	1884	1884	1884	1884	0
467	20250219	131200	24079192	1884	1889	1889	1884	1504
468	20250219	131100	21243260	1890	1890	1890	1890	1
469	20250219	131000	21241370	1891	1891	1891	1891	0
470	20250219	130900	21241370	1891	1891	1891	1891	0
471	20250219	130800	21241370	1891	1891	1891	1891	0
472	20250219	130700	21241370	1891	1891	1891	1891	0
473	20250219	130600	21241370	1891	1891	1891	1891	1
474	20250219	130500	21239479	1891	1891	1891	1891	0
475	20250219	130400	21239479	1891	1891	1891	1891	6
476	20250219	130300	21228133	1891	1891	1891	1891	0
477	20250219	130200	21228133	1891	1891	1891	1891	0
478	20250219	130100	21228133	1891	1889	1891	1889	94
479	20250219	130000	21050547	1888	1888	1888	1888	1
480	20250219	125900	21048659	1889	1889	1889	1889	0
481	20250219	125800	21048659	1889	1889	1889	1889	0
482	20250219	125700	21048659	1889	1889	1889	1889	0
483	20250219	125600	21048659	1889	1891	1891	1889	426
484	20250219	125500	20243670	1891	1891	1891	1891	0
485	20250219	125400	20243670	1891	1891	1891	1891	0
486	20250219	125300	20243670	1891	1891	1891	1891	5
487	20250219	125200	20234215	1891	1891	1891	1891	0
488	20250219	125100	20234215	1891	1891	1891	1891	0
489	20250219	125000	20234215	1891	1891	1891	1891	0
490	20250219	124900	20234215	1891	1891	1891	1891	0
491	20250219	124800	20234215	1891	1891	1891	1891	0
492	20250219	124700	20234215	1891	1891	1891	1891	0
493	20250219	124600	20234215	1891	1891	1891	1891	1
494	20250219	124500	20232324	1892	1892	1892	1892	0
495	20250219	124400	20232324	1892	1892	1892	1892	0
496	20250219	124300	20232324	1892	1892	1892	1892	12
497	20250219	124200	20209620	1893	1893	1893	1893	100
498	20250219	124100	20020320	1893	1893	1893	1893	0
499	20250219	124000	20020320	1893	1893	1893	1893	49
500	20250219	123900	19927563	1893	1893	1893	1893	102
501	20250219	123800	19734477	1893	1893	1893	1893	2
502	20250219	123700	19730691	1893	1893	1893	1893	0
503	20250219	123600	19730691	1893	1893	1893	1893	0
504	20250219	123500	19730691	1893	1893	1893	1893	0
505	20250219	123400	19730691	1893	1893	1893	1893	1
506	20250219	123300	19728798	1892	1892	1892	1892	0
507	20250219	123200	19728798	1892	1892	1892	1892	0
508	20250219	123100	19728798	1892	1892	1892	1892	88
509	20250219	123000	19562302	1891	1891	1891	1891	349
510	20250219	122900	18902343	1891	1891	1891	1891	0
511	20250219	122800	18902343	1891	1891	1891	1891	0
512	20250219	122700	18902343	1891	1891	1891	1891	0
513	20250219	122600	18902343	1891	1891	1891	1891	0
514	20250219	122500	18902343	1891	1891	1891	1891	0
515	20250219	122400	18902343	1891	1891	1891	1891	50
516	20250219	122300	18807793	1890	1890	1890	1890	0
517	20250219	122200	18807793	1890	1890	1890	1890	5
518	20250219	122100	18798343	1890	1890	1890	1890	0
519	20250219	122000	18798343	1890	1890	1890	1890	0
520	20250219	121900	18798343	1890	1890	1890	1890	0
521	20250219	121800	18798343	1890	1890	1890	1890	10
522	20250219	121700	18779443	1891	1891	1891	1891	0
523	20250219	121600	18779443	1891	1890	1891	1890	60
524	20250219	121500	18665993	1891	1891	1891	1891	0
525	20250219	121400	18665993	1891	1891	1891	1891	0
526	20250219	121300	18665993	1891	1891	1891	1891	0
527	20250219	121200	18665993	1891	1891	1891	1891	0
528	20250219	121100	18665993	1891	1891	1891	1891	0
529	20250219	121000	18665993	1891	1891	1891	1891	0
530	20250219	120900	18665993	1891	1891	1891	1891	0
531	20250219	120800	18665993	1891	1891	1891	1891	0
532	20250219	120700	18665993	1891	1891	1891	1891	0
533	20250219	120600	18665993	1891	1891	1891	1891	0
534	20250219	120500	18665993	1891	1891	1891	1891	0
535	20250219	120400	18665993	1891	1891	1891	1891	0
536	20250219	120300	18665993	1891	1891	1891	1891	0
537	20250219	120200	18665993	1891	1891	1891	1891	0
538	20250219	120100	18665993	1891	1891	1891	1891	0
539	20250219	120000	18665993	1891	1891	1891	1891	0
540	20250219	115900	18665993	1891	1891	1891	1891	8
541	20250219	115800	18650865	1889	1889	1889	1889	4
542	20250219	115700	18643309	1891	1891	1891	1891	3
543	20250219	115600	18637636	1891	1891	1891	1891	0
544	20250219	115500	18637636	1891	1891	1891	1891	0
545	20250219	115400	18637636	1891	1891	1891	1891	0
546	20250219	115300	18637636	1891	1891	1891	1891	0
547	20250219	115200	18637636	1891	1891	1891	1891	300
548	20250219	115100	18070336	1890	1890	1890	1890	5
549	20250219	115000	18060886	1890	1890	1890	1890	200
550	20250219	114900	17682886	1890	1890	1890	1890	300
551	20250219	114800	17115886	1889	1889	1889	1889	0
552	20250219	114700	17115886	1889	1889	1889	1889	0
553	20250219	114600	17115886	1889	1887	1889	1887	15
554	20250219	114500	17087566	1884	1884	1884	1884	0
555	20250219	114400	17087566	1884	1884	1884	1884	0
556	20250219	114300	17087566	1884	1886	1886	1884	200
557	20250219	114200	16710508	1886	1886	1886	1886	0
558	20250219	114100	16710508	1886	1886	1886	1886	0
559	20250219	114000	16710508	1886	1886	1886	1886	0
560	20250219	113900	16710508	1886	1886	1886	1886	0
561	20250219	113800	16710508	1886	1886	1886	1886	300
562	20250219	113700	16144708	1889	1889	1889	1889	0
563	20250219	113600	16144708	1889	1889	1889	1889	0
564	20250219	113500	16144708	1889	1889	1889	1889	0
565	20250219	113400	16144708	1889	1889	1889	1889	0
566	20250219	113300	16144708	1889	1889	1889	1889	0
567	20250219	113200	16144708	1889	1889	1889	1889	20
568	20250219	113100	16106928	1889	1889	1889	1889	60
569	20250219	113000	15993588	1889	1889	1889	1889	10
570	20250219	112900	15974698	1887	1887	1887	1887	1
571	20250219	112800	15972811	1891	1891	1891	1891	0
572	20250219	112700	15972811	1891	1891	1891	1891	0
573	20250219	112600	15972811	1891	1891	1891	1891	0
574	20250219	112500	15972811	1891	1891	1891	1891	1
575	20250219	112400	15970920	1885	1886	1886	1885	200
576	20250219	112300	15593899	1891	1891	1891	1891	0
577	20250219	112200	15593899	1891	1891	1891	1891	0
578	20250219	112100	15593899	1891	1891	1891	1891	3
579	20250219	112000	15588226	1893	1893	1893	1893	0
580	20250219	111900	15588226	1893	1893	1893	1893	0
581	20250219	111800	15588226	1893	1893	1893	1893	0
582	20250219	111700	15588226	1893	1893	1893	1893	0
583	20250219	111600	15588226	1893	1893	1893	1893	0
584	20250219	111500	15588226	1893	1893	1893	1893	0
585	20250219	111400	15588226	1893	1893	1893	1893	0
586	20250219	111300	15588226	1893	1893	1893	1893	1
587	20250219	111200	15586333	1894	1894	1894	1894	0
588	20250219	111100	15586333	1894	1894	1894	1894	1
589	20250219	111000	15584439	1885	1885	1885	1885	100
590	20250219	110900	15395939	1885	1885	1885	1885	0
591	20250219	110800	15395939	1885	1885	1885	1885	0
592	20250219	110700	15395939	1885	1885	1885	1885	0
593	20250219	110600	15395939	1885	1885	1885	1885	0
594	20250219	110500	15395939	1885	1885	1885	1885	0
595	20250219	110400	15395939	1885	1885	1885	1885	0
596	20250219	110300	15395939	1885	1885	1885	1885	0
597	20250219	110200	15395939	1885	1885	1885	1885	0
598	20250219	110100	15395939	1885	1885	1885	1885	0
599	20250219	110000	15395939	1885	1885	1885	1885	0
600	20250219	105900	15395939	1885	1885	1885	1885	0
601	20250219	105800	15395939	1885	1885	1885	1885	0
602	20250219	105700	15395939	1885	1885	1885	1885	0
603	20250219	105600	15395939	1885	1885	1885	1885	50
604	20250219	105500	15301689	1885	1885	1885	1885	15
605	20250219	105400	15273414	1885	1885	1885	1885	0
606	20250219	105300	15273414	1885	1885	1885	1885	35
607	20250219	105200	15207439	1885	1885	1885	1885	0
608	20250219	105100	15207439	1885	1885	1885	1885	0
609	20250219	105000	15207439	1885	1885	1885	1885	200
610	20250219	104900	14830439	1885	1885	1885	1885	0
611	20250219	104800	14830439	1885	1885	1885	1885	0
612	20250219	104700	14830439	1885	1885	1885	1885	0
613	20250219	104600	14830439	1885	1885	1885	1885	0
614	20250219	104500	14830439	1885	1885	1885	1885	0
615	20250219	104400	14830439	1885	1886	1886	1885	10
616	20250219	104300	14811588	1887	1888	1888	1887	6
617	20250219	104200	14800261	1888	1888	1888	1886	1799
618	20250219	104100	11406427	1888	1898	1898	1888	60
619	20250219	104000	11292801	1898	1892	1898	1892	31
620	20250219	103900	11234068	1893	1893	1893	1893	0
621	20250219	103800	11234068	1893	1893	1893	1893	0
622	20250219	103700	11234068	1893	1898	1898	1893	156
623	20250219	103600	10938370	1887	1887	1887	1887	303
624	20250219	103500	10366609	1886	1886	1886	1886	0
625	20250219	103400	10366609	1886	1886	1886	1886	9
626	20250219	103300	10349635	1886	1886	1886	1886	0
627	20250219	103200	10349635	1886	1887	1887	1886	92
628	20250219	103100	10176090	1887	1887	1887	1887	16
629	20250219	103000	10145898	1887	1888	1888	1887	284
630	20250219	102900	9609941	1888	1888	1888	1888	100
631	20250219	102800	9421141	1888	1888	1888	1888	152
632	20250219	102700	9134165	1888	1888	1888	1888	0
633	20250219	102600	9134165	1888	1888	1888	1888	0
634	20250219	102500	9134165	1888	1888	1888	1888	0
635	20250219	102400	9134165	1888	1888	1888	1888	100
636	20250219	102300	8945365	1887	1892	1892	1887	240
637	20250219	102200	8491755	1898	1898	1898	1898	0
638	20250219	102100	8491755	1898	1898	1898	1898	0
639	20250219	102000	8491755	1898	1898	1898	1898	0
640	20250219	101900	8491755	1898	1898	1898	1898	0
641	20250219	101800	8491755	1898	1898	1898	1898	0
642	20250219	101700	8491755	1898	1898	1898	1898	0
643	20250219	101600	8491755	1898	1898	1898	1898	0
644	20250219	101500	8491755	1898	1898	1898	1898	0
645	20250219	101400	8491755	1898	1898	1898	1898	0
646	20250219	101300	8491755	1898	1898	1898	1898	0
647	20250219	101200	8491755	1898	1898	1898	1898	1
648	20250219	101100	8489857	1899	1899	1899	1899	0
649	20250219	101000	8489857	1899	1899	1899	1899	0
650	20250219	100900	8489857	1899	1899	1899	1899	0
651	20250219	100800	8489857	1899	1899	1899	1899	0
652	20250219	100700	8489857	1899	1899	1899	1899	0
653	20250219	100600	8489857	1899	1899	1899	1899	0
654	20250219	100500	8489857	1899	1899	1899	1899	0
655	20250219	100400	8489857	1899	1899	1899	1899	27
656	20250219	100300	8438584	1898	1895	1898	1895	20
657	20250219	100200	8400654	1893	1894	1894	1893	11
658	20250219	100100	8379830	1894	1894	1894	1894	4
659	20250219	100000	8372254	1892	1892	1892	1892	0
660	20250219	095900	8372254	1892	1892	1892	1892	0
661	20250219	095800	8372254	1892	1892	1892	1892	0
662	20250219	095700	8372254	1892	1892	1892	1892	830
663	20250219	095600	6801894	1892	1892	1892	1892	180
664	20250219	095500	6461334	1892	1892	1892	1892	273
665	20250219	095400	5944818	1895	1893	1895	1893	336
666	20250219	095300	5308750	1893	1893	1893	1893	9
667	20250219	095200	5291713	1893	1892	1893	1892	23
668	20250219	095100	5248186	1892	1892	1892	1892	351
669	20250219	095000	4584094	1892	1892	1892	1892	1
670	20250219	094900	4582202	1892	1892	1892	1892	1
671	20250219	094800	4580310	1890	1890	1890	1890	0
672	20250219	094700	4580310	1890	1890	1890	1890	43
673	20250219	094600	4499040	1890	1890	1890	1890	0
674	20250219	094500	4499040	1890	1890	1890	1890	2
675	20250219	094400	4495260	1888	1888	1888	1888	1
676	20250219	094300	4493372	1887	1887	1887	1887	11
677	20250219	094200	4472615	1888	1891	1891	1888	330
678	20250219	094100	3848948	1891	1891	1891	1891	0
679	20250219	094000	3848948	1891	1891	1891	1891	0
680	20250219	093900	3848948	1891	1891	1891	1891	0
681	20250219	093800	3848948	1891	1891	1891	1891	0
682	20250219	093700	3848948	1891	1893	1893	1891	521
683	20250219	093600	2862923	1893	1893	1893	1893	10
684	20250219	093500	2843993	1893	1894	1894	1893	156
685	20250219	093400	2548635	1894	1894	1894	1894	50
686	20250219	093300	2453935	1897	1897	1897	1897	0
687	20250219	093200	2453935	1897	1897	1897	1897	0
688	20250219	093100	2453935	1897	1897	1897	1897	10
689	20250219	093000	2434965	1895	1895	1895	1895	0
690	20250219	092900	2434965	1895	1893	1895	1893	25
691	20250219	092800	2387610	1893	1893	1893	1893	0
692	20250219	092700	2387610	1893	1896	1896	1893	186
693	20250219	092600	2035162	1897	1897	1897	1897	0
694	20250219	092500	2035162	1897	1897	1897	1897	0
695	20250219	092400	2035162	1897	1897	1897	1897	0
696	20250219	092300	2035162	1897	1897	1897	1897	0
697	20250219	092200	2035162	1897	1897	1897	1897	0
698	20250219	092100	2035162	1897	1899	1899	1897	15
699	20250219	092000	2006692	1895	1895	1895	1895	35
700	20250219	091900	1940367	1902	1902	1902	1902	0
701	20250219	091800	1940367	1902	1895	1902	1895	25
702	20250219	091700	1892852	1893	1893	1893	1893	0
703	20250219	091600	1892852	1893	1893	1893	1893	0
704	20250219	091500	1892852	1893	1893	1893	1893	13
705	20250219	091400	1868243	1893	1893	1893	1893	0
706	20250219	091300	1868243	1893	1893	1893	1893	58
707	20250219	091200	1758449	1903	1903	1903	1903	0
708	20250219	091100	1758449	1903	1903	1903	1903	0
709	20250219	091000	1758449	1903	1903	1903	1903	0
710	20250219	090900	1758449	1903	1903	1903	1903	0
711	20250219	090800	1758449	1903	1903	1903	1903	40
712	20250219	090700	1682329	1903	1903	1903	1903	30
713	20250219	090600	1625239	1903	1903	1903	1903	1
714	20250219	090500	1623336	1892	1892	1892	1892	0
715	20250219	090400	1623336	1892	1892	1892	1892	400
716	20250219	090300	866536	1892	1892	1892	1892	0
717	20250219	090200	866536	1892	1892	1892	1892	0
718	20250219	090100	866536	1892	1892	1892	1892	0
719	20250219	090000	866536	1892	1892	1892	1892	458