KissMeData/362990/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	213300	102945585	1935	1935	1935	1935	1189
3	20250221	213200	102945585	1935	1935	1935	1935	0
4	20250221	213100	102945585	1935	1935	1935	1935	0
5	20250221	213000	102945585	1935	1935	1935	1935	0
6	20250221	212900	102945585	1935	1935	1935	1935	0
7	20250221	212800	102945585	1935	1935	1935	1935	0
8	20250221	212700	102945585	1935	1935	1935	1935	0
9	20250221	212600	102945585	1935	1935	1935	1935	0
10	20250221	212500	102945585	1935	1935	1935	1935	0
11	20250221	212400	102945585	1935	1935	1935	1935	0
12	20250221	212300	102945585	1935	1935	1935	1935	0
13	20250221	212200	102945585	1935	1935	1935	1935	0
14	20250221	212100	102945585	1935	1935	1935	1935	0
15	20250221	212000	102945585	1935	1935	1935	1935	0
16	20250221	211900	102945585	1935	1935	1935	1935	0
17	20250221	211800	102945585	1935	1935	1935	1935	0
18	20250221	211700	102945585	1935	1935	1935	1935	0
19	20250221	211600	102945585	1935	1935	1935	1935	0
20	20250221	211500	102945585	1935	1935	1935	1935	0
21	20250221	211400	102945585	1935	1935	1935	1935	0
22	20250221	211300	102945585	1935	1935	1935	1935	0
23	20250221	211200	102945585	1935	1935	1935	1935	0
24	20250221	211100	102945585	1935	1935	1935	1935	0
25	20250221	211000	102945585	1935	1935	1935	1935	0
26	20250221	210900	102945585	1935	1935	1935	1935	0
27	20250221	210800	102945585	1935	1935	1935	1935	0
28	20250221	210700	102945585	1935	1935	1935	1935	0
29	20250221	210600	102945585	1935	1935	1935	1935	0
30	20250221	210500	102945585	1935	1935	1935	1935	0
31	20250221	210400	102945585	1935	1935	1935	1935	0
32	20250221	210300	102945585	1935	1935	1935	1935	1189
33	20250221	210200	102945585	1935	1935	1935	1935	0
34	20250221	210100	102945585	1935	1935	1935	1935	0
35	20250221	210000	102945585	1935	1935	1935	1935	0
36	20250221	205900	102945585	1935	1935	1935	1935	0
37	20250221	205800	102945585	1935	1935	1935	1935	0
38	20250221	205700	102945585	1935	1935	1935	1935	0
39	20250221	205600	102945585	1935	1935	1935	1935	0
40	20250221	205500	102945585	1935	1935	1935	1935	0
41	20250221	205400	102945585	1935	1935	1935	1935	0
42	20250221	205300	102945585	1935	1935	1935	1935	0
43	20250221	205200	102945585	1935	1935	1935	1935	0
44	20250221	205100	102945585	1935	1935	1935	1935	0
45	20250221	205000	102945585	1935	1935	1935	1935	0
46	20250221	204900	102945585	1935	1935	1935	1935	0
47	20250221	204800	102945585	1935	1935	1935	1935	0
48	20250221	204700	102945585	1935	1935	1935	1935	0
49	20250221	204600	102945585	1935	1935	1935	1935	0
50	20250221	204500	102945585	1935	1935	1935	1935	0
51	20250221	204400	102945585	1935	1935	1935	1935	0
52	20250221	204300	102945585	1935	1935	1935	1935	0
53	20250221	204200	102945585	1935	1935	1935	1935	0
54	20250221	204100	102945585	1935	1935	1935	1935	0
55	20250221	204000	102945585	1935	1935	1935	1935	0
56	20250221	203900	102945585	1935	1935	1935	1935	0
57	20250221	203800	102945585	1935	1935	1935	1935	0
58	20250221	203700	102945585	1935	1935	1935	1935	0
59	20250221	203600	102945585	1935	1935	1935	1935	0
60	20250221	203500	102945585	1935	1935	1935	1935	0
61	20250221	203400	102945585	1935	1935	1935	1935	0
62	20250221	203300	102945585	1935	1935	1935	1935	1189
63	20250221	203200	102945585	1935	1935	1935	1935	0
64	20250221	203100	102945585	1935	1935	1935	1935	0
65	20250221	203000	102945585	1935	1935	1935	1935	0
66	20250221	202900	102945585	1935	1935	1935	1935	0
67	20250221	202800	102945585	1935	1935	1935	1935	0
68	20250221	202700	102945585	1935	1935	1935	1935	0
69	20250221	202600	102945585	1935	1935	1935	1935	0
70	20250221	202500	102945585	1935	1935	1935	1935	0
71	20250221	202400	102945585	1935	1935	1935	1935	0
72	20250221	202300	102945585	1935	1935	1935	1935	0
73	20250221	202200	102945585	1935	1935	1935	1935	0
74	20250221	202100	102945585	1935	1935	1935	1935	0
75	20250221	202000	102945585	1935	1935	1935	1935	0
76	20250221	201900	102945585	1935	1935	1935	1935	0
77	20250221	201800	102945585	1935	1935	1935	1935	0
78	20250221	201700	102945585	1935	1935	1935	1935	0
79	20250221	201600	102945585	1935	1935	1935	1935	0
80	20250221	201500	102945585	1935	1935	1935	1935	0
81	20250221	201400	102945585	1935	1935	1935	1935	0
82	20250221	201300	102945585	1935	1935	1935	1935	0
83	20250221	201200	102945585	1935	1935	1935	1935	0
84	20250221	201100	102945585	1935	1935	1935	1935	0
85	20250221	201000	102945585	1935	1935	1935	1935	0
86	20250221	200900	102945585	1935	1935	1935	1935	0
87	20250221	200800	102945585	1935	1935	1935	1935	0
88	20250221	200700	102945585	1935	1935	1935	1935	0
89	20250221	200600	102945585	1935	1935	1935	1935	0
90	20250221	200500	102945585	1935	1935	1935	1935	0
91	20250221	200400	102945585	1935	1935	1935	1935	0
92	20250221	200300	102945585	1935	1935	1935	1935	1189
93	20250221	200200	102945585	1935	1935	1935	1935	0
94	20250221	200100	102945585	1935	1935	1935	1935	0
95	20250221	200000	102945585	1935	1935	1935	1935	0
96	20250221	195900	102945585	1935	1935	1935	1935	0
97	20250221	195800	102945585	1935	1935	1935	1935	0
98	20250221	195700	102945585	1935	1935	1935	1935	0
99	20250221	195600	102945585	1935	1935	1935	1935	0
100	20250221	195500	102945585	1935	1935	1935	1935	0
101	20250221	195400	102945585	1935	1935	1935	1935	0
102	20250221	195300	102945585	1935	1935	1935	1935	0
103	20250221	195200	102945585	1935	1935	1935	1935	0
104	20250221	195100	102945585	1935	1935	1935	1935	0
105	20250221	195000	102945585	1935	1935	1935	1935	0
106	20250221	194900	102945585	1935	1935	1935	1935	0
107	20250221	194800	102945585	1935	1935	1935	1935	0
108	20250221	194700	102945585	1935	1935	1935	1935	0
109	20250221	194600	102945585	1935	1935	1935	1935	0
110	20250221	194500	102945585	1935	1935	1935	1935	0
111	20250221	194400	102945585	1935	1935	1935	1935	0
112	20250221	194300	102945585	1935	1935	1935	1935	0
113	20250221	194200	102945585	1935	1935	1935	1935	0
114	20250221	194100	102945585	1935	1935	1935	1935	0
115	20250221	194000	102945585	1935	1935	1935	1935	0
116	20250221	193900	102945585	1935	1935	1935	1935	0
117	20250221	193800	102945585	1935	1935	1935	1935	0
118	20250221	193700	102945585	1935	1935	1935	1935	0
119	20250221	193600	102945585	1935	1935	1935	1935	0
120	20250221	193500	102945585	1935	1935	1935	1935	0
121	20250221	193400	102945585	1935	1935	1935	1935	0
122	20250221	193300	102945585	1935	1935	1935	1935	1189
123	20250221	193200	102945585	1935	1935	1935	1935	0
124	20250221	193100	102945585	1935	1935	1935	1935	0
125	20250221	193000	102945585	1935	1935	1935	1935	0
126	20250221	192900	102945585	1935	1935	1935	1935	0
127	20250221	192800	102945585	1935	1935	1935	1935	0
128	20250221	192700	102945585	1935	1935	1935	1935	0
129	20250221	192600	102945585	1935	1935	1935	1935	0
130	20250221	192500	102945585	1935	1935	1935	1935	0
131	20250221	192400	102945585	1935	1935	1935	1935	0
132	20250221	192300	102945585	1935	1935	1935	1935	0
133	20250221	192200	102945585	1935	1935	1935	1935	0
134	20250221	192100	102945585	1935	1935	1935	1935	0
135	20250221	192000	102945585	1935	1935	1935	1935	0
136	20250221	191900	102945585	1935	1935	1935	1935	0
137	20250221	191800	102945585	1935	1935	1935	1935	0
138	20250221	191700	102945585	1935	1935	1935	1935	0
139	20250221	191600	102945585	1935	1935	1935	1935	0
140	20250221	191500	102945585	1935	1935	1935	1935	0
141	20250221	191400	102945585	1935	1935	1935	1935	0
142	20250221	191300	102945585	1935	1935	1935	1935	0
143	20250221	191200	102945585	1935	1935	1935	1935	0
144	20250221	191100	102945585	1935	1935	1935	1935	0
145	20250221	191000	102945585	1935	1935	1935	1935	0
146	20250221	190900	102945585	1935	1935	1935	1935	0
147	20250221	190800	102945585	1935	1935	1935	1935	0
148	20250221	190700	102945585	1935	1935	1935	1935	0
149	20250221	190600	102945585	1935	1935	1935	1935	0
150	20250221	190500	102945585	1935	1935	1935	1935	0
151	20250221	190400	102945585	1935	1935	1935	1935	0
152	20250221	190300	102945585	1935	1935	1935	1935	1189
153	20250221	190200	102945585	1935	1935	1935	1935	0
154	20250221	190100	102945585	1935	1935	1935	1935	0
155	20250221	190000	102945585	1935	1935	1935	1935	0
156	20250221	185900	102945585	1935	1935	1935	1935	0
157	20250221	185800	102945585	1935	1935	1935	1935	0
158	20250221	185700	102945585	1935	1935	1935	1935	0
159	20250221	185600	102945585	1935	1935	1935	1935	0
160	20250221	185500	102945585	1935	1935	1935	1935	0
161	20250221	185400	102945585	1935	1935	1935	1935	0
162	20250221	185300	102945585	1935	1935	1935	1935	0
163	20250221	185200	102945585	1935	1935	1935	1935	0
164	20250221	185100	102945585	1935	1935	1935	1935	0
165	20250221	185000	102945585	1935	1935	1935	1935	0
166	20250221	184900	102945585	1935	1935	1935	1935	0
167	20250221	184800	102945585	1935	1935	1935	1935	0
168	20250221	184700	102945585	1935	1935	1935	1935	0
169	20250221	184600	102945585	1935	1935	1935	1935	0
170	20250221	184500	102945585	1935	1935	1935	1935	0
171	20250221	184400	102945585	1935	1935	1935	1935	0
172	20250221	184300	102945585	1935	1935	1935	1935	0
173	20250221	184200	102945585	1935	1935	1935	1935	0
174	20250221	184100	102945585	1935	1935	1935	1935	0
175	20250221	184000	102945585	1935	1935	1935	1935	0
176	20250221	183900	102945585	1935	1935	1935	1935	0
177	20250221	183800	102945585	1935	1935	1935	1935	0
178	20250221	183700	102945585	1935	1935	1935	1935	0
179	20250221	183600	102945585	1935	1935	1935	1935	0
180	20250221	183500	102945585	1935	1935	1935	1935	0
181	20250221	183400	102945585	1935	1935	1935	1935	0
182	20250221	183300	102945585	1935	1935	1935	1935	1189
183	20250221	183200	102945585	1935	1935	1935	1935	0
184	20250221	183100	102945585	1935	1935	1935	1935	0
185	20250221	183000	102945585	1935	1935	1935	1935	0
186	20250221	182900	102945585	1935	1935	1935	1935	0
187	20250221	182800	102945585	1935	1935	1935	1935	0
188	20250221	182700	102945585	1935	1935	1935	1935	0
189	20250221	182600	102945585	1935	1935	1935	1935	0
190	20250221	182500	102945585	1935	1935	1935	1935	0
191	20250221	182400	102945585	1935	1935	1935	1935	0
192	20250221	182300	102945585	1935	1935	1935	1935	0
193	20250221	182200	102945585	1935	1935	1935	1935	0
194	20250221	182100	102945585	1935	1935	1935	1935	0
195	20250221	182000	102945585	1935	1935	1935	1935	0
196	20250221	181900	102945585	1935	1935	1935	1935	0
197	20250221	181800	102945585	1935	1935	1935	1935	0
198	20250221	181700	102945585	1935	1935	1935	1935	0
199	20250221	181600	102945585	1935	1935	1935	1935	0
200	20250221	181500	102945585	1935	1935	1935	1935	0
201	20250221	181400	102945585	1935	1935	1935	1935	0
202	20250221	181300	102945585	1935	1935	1935	1935	0
203	20250221	181200	102945585	1935	1935	1935	1935	0
204	20250221	181100	102945585	1935	1935	1935	1935	0
205	20250221	181000	102945585	1935	1935	1935	1935	0
206	20250221	180900	102945585	1935	1935	1935	1935	0
207	20250221	180800	102945585	1935	1935	1935	1935	0
208	20250221	180700	102945585	1935	1935	1935	1935	0
209	20250221	180600	102945585	1935	1935	1935	1935	0
210	20250221	180500	102945585	1935	1935	1935	1935	0
211	20250221	180400	102945585	1935	1935	1935	1935	0
212	20250221	180300	102945585	1935	1935	1935	1935	1189
213	20250221	180200	102945585	1935	1935	1935	1935	0
214	20250221	180100	102945585	1935	1935	1935	1935	0
215	20250221	180000	102945585	1935	1935	1935	1935	0
216	20250221	175900	102945585	1935	1935	1935	1935	0
217	20250221	175800	102945585	1935	1935	1935	1935	0
218	20250221	175700	102945585	1935	1935	1935	1935	0
219	20250221	175600	102945585	1935	1935	1935	1935	0
220	20250221	175500	102945585	1935	1935	1935	1935	0
221	20250221	175400	102945585	1935	1935	1935	1935	0
222	20250221	175300	102945585	1935	1935	1935	1935	0
223	20250221	175200	102945585	1935	1935	1935	1935	0
224	20250221	175100	102945585	1935	1935	1935	1935	0
225	20250221	175000	102945585	1935	1935	1935	1935	0
226	20250221	174900	102945585	1935	1935	1935	1935	0
227	20250221	174800	102945585	1935	1935	1935	1935	0
228	20250221	174700	102945585	1935	1935	1935	1935	0
229	20250221	174600	102945585	1935	1935	1935	1935	0
230	20250221	174500	102945585	1935	1935	1935	1935	0
231	20250221	174400	102945585	1935	1935	1935	1935	0
232	20250221	174300	102945585	1935	1935	1935	1935	0
233	20250221	174200	102945585	1935	1935	1935	1935	0
234	20250221	174100	102945585	1935	1935	1935	1935	0
235	20250221	174000	102945585	1935	1935	1935	1935	0
236	20250221	173900	102945585	1935	1935	1935	1935	0
237	20250221	173800	102945585	1935	1935	1935	1935	0
238	20250221	173700	102945585	1935	1935	1935	1935	0
239	20250221	173600	102945585	1935	1935	1935	1935	0
240	20250221	173500	102945585	1935	1935	1935	1935	0
241	20250221	173400	102945585	1935	1935	1935	1935	0
242	20250221	173300	102945585	1935	1935	1935	1935	1189
243	20250221	173200	102945585	1935	1935	1935	1935	0
244	20250221	173100	102945585	1935	1935	1935	1935	0
245	20250221	173000	102945585	1935	1935	1935	1935	0
246	20250221	172900	102945585	1935	1935	1935	1935	0
247	20250221	172800	102945585	1935	1935	1935	1935	0
248	20250221	172700	102945585	1935	1935	1935	1935	0
249	20250221	172600	102945585	1935	1935	1935	1935	0
250	20250221	172500	102945585	1935	1935	1935	1935	0
251	20250221	172400	102945585	1935	1935	1935	1935	0
252	20250221	172300	102945585	1935	1935	1935	1935	0
253	20250221	172200	102945585	1935	1935	1935	1935	0
254	20250221	172100	102945585	1935	1935	1935	1935	0
255	20250221	172000	102945585	1935	1935	1935	1935	0
256	20250221	171900	102945585	1935	1935	1935	1935	0
257	20250221	171800	102945585	1935	1935	1935	1935	0
258	20250221	171700	102945585	1935	1935	1935	1935	0
259	20250221	171600	102945585	1935	1935	1935	1935	0
260	20250221	171500	102945585	1935	1935	1935	1935	0
261	20250221	171400	102945585	1935	1935	1935	1935	0
262	20250221	171300	102945585	1935	1935	1935	1935	0
263	20250221	171200	102945585	1935	1935	1935	1935	0
264	20250221	171100	102945585	1935	1935	1935	1935	0
265	20250221	171000	102945585	1935	1935	1935	1935	0
266	20250221	170900	102945585	1935	1935	1935	1935	0
267	20250221	170800	102945585	1935	1935	1935	1935	0
268	20250221	170700	102945585	1935	1935	1935	1935	0
269	20250221	170600	102945585	1935	1935	1935	1935	0
270	20250221	170500	102945585	1935	1935	1935	1935	0
271	20250221	170400	102945585	1935	1935	1935	1935	0
272	20250221	170300	102945585	1935	1935	1935	1935	1189
273	20250221	170200	102945585	1935	1935	1935	1935	0
274	20250221	170100	102945585	1935	1935	1935	1935	0
275	20250221	170000	102945585	1935	1935	1935	1935	0
276	20250221	165900	102945585	1935	1935	1935	1935	0
277	20250221	165800	102945585	1935	1935	1935	1935	0
278	20250221	165700	102945585	1935	1935	1935	1935	0
279	20250221	165600	102945585	1935	1935	1935	1935	0
280	20250221	165500	102945585	1935	1935	1935	1935	0
281	20250221	165400	102945585	1935	1935	1935	1935	0
282	20250221	165300	102945585	1935	1935	1935	1935	0
283	20250221	165200	102945585	1935	1935	1935	1935	0
284	20250221	165100	102945585	1935	1935	1935	1935	0
285	20250221	165000	102945585	1935	1935	1935	1935	0
286	20250221	164900	102945585	1935	1935	1935	1935	0
287	20250221	164800	102945585	1935	1935	1935	1935	0
288	20250221	164700	102945585	1935	1935	1935	1935	0
289	20250221	164600	102945585	1935	1935	1935	1935	0
290	20250221	164500	102945585	1935	1935	1935	1935	0
291	20250221	164400	102945585	1935	1935	1935	1935	0
292	20250221	164300	102945585	1935	1935	1935	1935	0
293	20250221	164200	102945585	1935	1935	1935	1935	0
294	20250221	164100	102945585	1935	1935	1935	1935	0
295	20250221	164000	102945585	1935	1935	1935	1935	0
296	20250221	163900	102945585	1935	1935	1935	1935	0
297	20250221	163800	102945585	1935	1935	1935	1935	0
298	20250221	163700	102945585	1935	1935	1935	1935	0
299	20250221	163600	102945585	1935	1935	1935	1935	0
300	20250221	163500	102945585	1935	1935	1935	1935	0
301	20250221	163400	102945585	1935	1935	1935	1935	0
302	20250221	163300	102945585	1935	1935	1935	1935	1189
303	20250221	163200	102945585	1935	1935	1935	1935	0
304	20250221	163100	102945585	1935	1935	1935	1935	0
305	20250221	163000	102945585	1935	1935	1935	1935	0
306	20250221	162900	102945585	1935	1935	1935	1935	0
307	20250221	162800	102945585	1935	1935	1935	1935	0
308	20250221	162700	102945585	1935	1935	1935	1935	0
309	20250221	162600	102945585	1935	1935	1935	1935	0
310	20250221	162500	102945585	1935	1935	1935	1935	0
311	20250221	162400	102945585	1935	1935	1935	1935	0
312	20250221	162300	102945585	1935	1935	1935	1935	0
313	20250221	162200	102945585	1935	1935	1935	1935	0
314	20250221	162100	102945585	1935	1935	1935	1935	0
315	20250221	162000	102945585	1935	1935	1935	1935	0
316	20250221	161900	102945585	1935	1935	1935	1935	0
317	20250221	161800	102945585	1935	1935	1935	1935	0
318	20250221	161700	102945585	1935	1935	1935	1935	0
319	20250221	161600	102945585	1935	1935	1935	1935	0
320	20250221	161500	102945585	1935	1935	1935	1935	0
321	20250221	161400	102945585	1935	1935	1935	1935	0
322	20250221	161300	102945585	1935	1935	1935	1935	0
323	20250221	161200	102945585	1935	1935	1935	1935	0
324	20250221	161100	102945585	1935	1935	1935	1935	0
325	20250221	161000	102945585	1935	1935	1935	1935	0
326	20250221	160900	102945585	1935	1935	1935	1935	0
327	20250221	160800	102945585	1935	1935	1935	1935	0
328	20250221	160700	102945585	1935	1935	1935	1935	0
329	20250221	160600	102945585	1935	1935	1935	1935	0
330	20250221	160500	102945585	1935	1935	1935	1935	0
331	20250221	160400	102945585	1935	1935	1935	1935	0
332	20250221	160300	102945585	1935	1935	1935	1935	1189
333	20250221	160200	102945585	1935	1935	1935	1935	0
334	20250221	160100	102945585	1935	1935	1935	1935	0
335	20250221	160000	102945585	1935	1935	1935	1935	0
336	20250221	155900	102945585	1935	1935	1935	1935	0
337	20250221	155800	102945585	1935	1935	1935	1935	0
338	20250221	155700	102945585	1935	1935	1935	1935	0
339	20250221	155600	102945585	1935	1935	1935	1935	0
340	20250221	155500	102945585	1935	1935	1935	1935	0
341	20250221	155400	102945585	1935	1935	1935	1935	0
342	20250221	155300	102945585	1935	1935	1935	1935	0
343	20250221	155200	102945585	1935	1935	1935	1935	0
344	20250221	155100	102945585	1935	1935	1935	1935	0
345	20250221	155000	102945585	1935	1935	1935	1935	0
346	20250221	154900	102945585	1935	1935	1935	1935	0
347	20250221	154800	102945585	1935	1935	1935	1935	0
348	20250221	154700	102945585	1935	1935	1935	1935	0
349	20250221	154600	102945585	1935	1935	1935	1935	0
350	20250221	154500	102945585	1935	1935	1935	1935	0
351	20250221	154400	102945585	1935	1935	1935	1935	0
352	20250221	154300	102945585	1935	1935	1935	1935	0
353	20250221	154200	102945585	1935	1935	1935	1935	0
354	20250221	154100	102945585	1935	1935	1935	1935	0
355	20250221	154000	102945585	1935	1935	1935	1935	0
356	20250221	153900	102945585	1935	1935	1935	1935	0
357	20250221	153800	102945585	1935	1935	1935	1935	0
358	20250221	153700	102945585	1935	1935	1935	1935	0
359	20250221	153600	102945585	1935	1935	1935	1935	0
360	20250221	153500	102945585	1935	1935	1935	1935	0
361	20250221	153400	102945585	1935	1935	1935	1935	0
362	20250221	153300	102945585	1935	1935	1935	1935	1189
363	20250221	153200	102945585	1935	1935	1935	1935	0
364	20250221	153100	102945585	1935	1935	1935	1935	0
365	20250221	153000	102945585	1935	1935	1935	1935	1189
366	20250221	152900	100644870	1933	1933	1933	1933	0
367	20250221	152800	100644870	1933	1933	1933	1933	0
368	20250221	152700	100644870	1933	1933	1933	1933	0
369	20250221	152600	100644870	1933	1933	1933	1933	0
370	20250221	152500	100644870	1933	1933	1933	1933	0
371	20250221	152400	100644870	1933	1933	1933	1933	0
372	20250221	152300	100644870	1933	1933	1933	1933	0
373	20250221	152200	100644870	1933	1933	1933	1933	0
374	20250221	152100	100644870	1933	1933	1933	1933	0
375	20250221	152000	100644870	1933	1933	1933	1933	0
376	20250221	151900	100644870	1933	1933	1933	1933	0
377	20250221	151800	100644870	1933	1933	1933	1933	0
378	20250221	151700	100644870	1933	1933	1933	1933	0
379	20250221	151600	100644870	1933	1933	1933	1933	0
380	20250221	151500	100644870	1933	1930	1933	1930	50
381	20250221	151400	100548268	1927	1927	1927	1927	0
382	20250221	151300	100548268	1927	1927	1927	1927	1374
383	20250221	151200	97900570	1927	1927	1927	1927	4
384	20250221	151100	97892862	1929	1928	1930	1928	180
385	20250221	151000	97545517	1927	1929	1930	1927	110
386	20250221	150900	97333267	1930	1930	1930	1930	121
387	20250221	150800	97099737	1934	1934	1934	1934	0
388	20250221	150700	97099737	1934	1934	1934	1934	0
389	20250221	150600	97099737	1934	1934	1934	1934	0
390	20250221	150500	97099737	1934	1934	1934	1934	0
391	20250221	150400	97099737	1934	1934	1934	1934	0
392	20250221	150300	97099737	1934	1934	1934	1934	0
393	20250221	150200	97099737	1934	1934	1934	1934	2
394	20250221	150100	97095869	1934	1934	1934	1934	0
395	20250221	150000	97095869	1934	1934	1934	1934	0
396	20250221	145900	97095869	1934	1934	1934	1934	0
397	20250221	145800	97095869	1934	1934	1934	1934	0
398	20250221	145700	97095869	1934	1934	1934	1934	0
399	20250221	145600	97095869	1934	1934	1934	1934	0
400	20250221	145500	97095869	1934	1934	1934	1934	0
401	20250221	145400	97095869	1934	1934	1934	1934	0
402	20250221	145300	97095869	1934	1934	1934	1934	0
403	20250221	145200	97095869	1934	1934	1934	1934	0
404	20250221	145100	97095869	1934	1934	1934	1934	0
405	20250221	145000	97095869	1934	1934	1934	1934	0
406	20250221	144900	97095869	1934	1934	1934	1934	0
407	20250221	144800	97095869	1934	1934	1934	1934	0
408	20250221	144700	97095869	1934	1934	1934	1934	0
409	20250221	144600	97095869	1934	1934	1934	1934	0
410	20250221	144500	97095869	1934	1934	1934	1934	0
411	20250221	144400	97095869	1934	1934	1934	1934	0
412	20250221	144300	97095869	1934	1934	1934	1934	0
413	20250221	144200	97095869	1934	1934	1934	1934	0
414	20250221	144100	97095869	1934	1934	1934	1934	0
415	20250221	144000	97095869	1934	1934	1934	1934	0
416	20250221	143900	97095869	1934	1934	1934	1934	0
417	20250221	143800	97095869	1934	1934	1934	1934	0
418	20250221	143700	97095869	1934	1934	1934	1934	10
419	20250221	143600	97076529	1925	1925	1925	1925	0
420	20250221	143500	97076529	1925	1925	1925	1925	8
421	20250221	143400	97061129	1925	1925	1925	1925	0
422	20250221	143300	97061129	1925	1925	1925	1925	0
423	20250221	143200	97061129	1925	1925	1925	1925	1
424	20250221	143100	97059204	1935	1932	1935	1925	85
425	20250221	143000	96895497	1935	1935	1935	1935	0
426	20250221	142900	96895497	1935	1935	1935	1935	0
427	20250221	142800	96895497	1935	1935	1935	1935	0
428	20250221	142700	96895497	1935	1935	1935	1935	0
429	20250221	142600	96895497	1935	1935	1935	1935	1
430	20250221	142500	96893562	1931	1931	1931	1931	0
431	20250221	142400	96893562	1931	1931	1931	1931	13
432	20250221	142300	96868459	1935	1935	1935	1935	0
433	20250221	142200	96868459	1935	1935	1935	1935	0
434	20250221	142100	96868459	1935	1943	1943	1935	10343
435	20250221	142000	76854658	1943	1943	1943	1943	21
436	20250221	141900	76813855	1943	1935	1943	1935	79
437	20250221	141800	76660854	1935	1935	1935	1935	16
438	20250221	141700	76629894	1935	1935	1935	1935	2
439	20250221	141600	76626024	1943	1940	1943	1940	606
440	20250221	141500	75449263	1940	1942	1942	1940	8
441	20250221	141400	75433731	1942	1943	1943	1942	20
442	20250221	141300	75394875	1943	1943	1943	1943	20
443	20250221	141200	75356015	1943	1940	1943	1940	310
444	20250221	141100	74753910	1940	1925	1940	1925	506
445	20250221	141000	73779794	1935	1935	1935	1935	49
446	20250221	140900	73684979	1935	1935	1935	1935	10
447	20250221	140800	73665629	1935	1930	1935	1930	204
448	20250221	140700	73271024	1930	1930	1930	1930	39
449	20250221	140600	73195754	1935	1935	1935	1935	18
450	20250221	140500	73160924	1935	1944	1944	1935	5046
451	20250221	140400	63396736	1944	1944	1944	1944	66
452	20250221	140300	63268432	1944	1941	1944	1941	2281
453	20250221	140200	58836769	1941	1939	1941	1930	1121
454	20250221	140100	56664991	1939	1939	1939	1939	151
455	20250221	140000	56372202	1940	1937	1940	1937	564
456	20250221	135900	55279032	1937	1925	1937	1925	3821
457	20250221	135800	47896404	1925	1925	1925	1925	0
458	20250221	135700	47896404	1925	1925	1925	1925	177
459	20250221	135600	47555679	1924	1924	1924	1924	88
460	20250221	135500	47386367	1930	1930	1930	1930	0
461	20250221	135400	47386367	1930	1930	1930	1930	10
462	20250221	135300	47367067	1930	1930	1930	1930	54
463	20250221	135200	47262847	1930	1929	1930	1929	90
464	20250221	135100	47089197	1924	1923	1924	1923	911
465	20250221	135000	45336643	1924	1923	1924	1923	100
466	20250221	134900	45144263	1924	1914	1924	1914	1108
467	20250221	134800	43021708	1915	1915	1915	1915	0
468	20250221	134700	43021708	1915	1915	1915	1915	0
469	20250221	134600	43021708	1915	1914	1915	1914	37
470	20250221	134500	42950873	1924	1924	1924	1924	0
471	20250221	134400	42950873	1924	1924	1924	1924	0
472	20250221	134300	42950873	1924	1924	1924	1924	0
473	20250221	134200	42950873	1924	1924	1924	1924	0
474	20250221	134100	42950873	1924	1924	1924	1924	0
475	20250221	134000	42950873	1924	1924	1924	1924	0
476	20250221	133900	42950873	1924	1924	1924	1924	0
477	20250221	133800	42950873	1924	1922	1924	1922	100
478	20250221	133700	42758572	1923	1923	1923	1923	0
479	20250221	133600	42758572	1923	1913	1923	1913	200
480	20250221	133500	42374430	1913	1913	1913	1913	0
481	20250221	133400	42374430	1913	1913	1913	1913	0
482	20250221	133300	42374430	1913	1913	1913	1913	0
483	20250221	133200	42374430	1913	1913	1913	1913	0
484	20250221	133100	42374430	1913	1913	1913	1913	25
485	20250221	133000	42326605	1913	1913	1913	1913	0
486	20250221	132900	42326605	1913	1913	1913	1913	0
487	20250221	132800	42326605	1913	1913	1913	1913	0
488	20250221	132700	42326605	1913	1913	1913	1913	1
489	20250221	132600	42324692	1905	1905	1905	1905	0
490	20250221	132500	42324692	1905	1905	1905	1905	0
491	20250221	132400	42324692	1905	1905	1905	1905	600
492	20250221	132300	41181692	1915	1915	1915	1915	0
493	20250221	132200	41181692	1915	1915	1915	1915	0
494	20250221	132100	41181692	1915	1915	1915	1915	0
495	20250221	132000	41181692	1915	1915	1915	1915	0
496	20250221	131900	41181692	1915	1915	1915	1915	0
497	20250221	131800	41181692	1915	1915	1915	1915	0
498	20250221	131700	41181692	1915	1915	1915	1915	0
499	20250221	131600	41181692	1915	1915	1915	1915	0
500	20250221	131500	41181692	1915	1915	1915	1915	0
501	20250221	131400	41181692	1915	1915	1915	1915	0
502	20250221	131300	41181692	1915	1905	1915	1905	2
503	20250221	131200	41177872	1905	1905	1905	1905	0
504	20250221	131100	41177872	1905	1905	1905	1905	0
505	20250221	131000	41177872	1905	1905	1905	1905	100
506	20250221	130900	40987372	1915	1915	1915	1915	0
507	20250221	130800	40987372	1915	1915	1915	1915	0
508	20250221	130700	40987372	1915	1915	1915	1915	0
509	20250221	130600	40987372	1915	1915	1915	1915	0
510	20250221	130500	40987372	1915	1915	1915	1915	1
511	20250221	130400	40985457	1900	1911	1911	1900	1740
512	20250221	130300	37676349	1912	1912	1912	1912	0
513	20250221	130200	37676349	1912	1915	1915	1912	252
514	20250221	130100	37194077	1915	1915	1915	1915	0
515	20250221	130000	37194077	1915	1915	1915	1915	0
516	20250221	125900	37194077	1915	1915	1915	1915	0
517	20250221	125800	37194077	1915	1915	1915	1915	0
518	20250221	125700	37194077	1915	1915	1915	1915	0
519	20250221	125600	37194077	1915	1915	1915	1915	0
520	20250221	125500	37194077	1915	1915	1915	1915	0
521	20250221	125400	37194077	1915	1915	1915	1915	0
522	20250221	125300	37194077	1915	1915	1915	1915	0
523	20250221	125200	37194077	1915	1915	1915	1915	0
524	20250221	125100	37194077	1915	1915	1915	1915	0
525	20250221	125000	37194077	1915	1915	1915	1915	0
526	20250221	124900	37194077	1915	1915	1915	1915	0
527	20250221	124800	37194077	1915	1915	1915	1915	0
528	20250221	124700	37194077	1915	1915	1915	1915	0
529	20250221	124600	37194077	1915	1915	1915	1915	0
530	20250221	124500	37194077	1915	1915	1915	1915	0
531	20250221	124400	37194077	1915	1915	1915	1915	0
532	20250221	124300	37194077	1915	1915	1915	1915	199
533	20250221	124200	36812992	1930	1930	1930	1930	130
534	20250221	124100	36562092	1930	1930	1930	1930	0
535	20250221	124000	36562092	1930	1930	1930	1930	1
536	20250221	123900	36560162	1932	1932	1932	1932	0
537	20250221	123800	36560162	1932	1932	1932	1932	0
538	20250221	123700	36560162	1932	1932	1932	1932	0
539	20250221	123600	36560162	1932	1932	1932	1932	0
540	20250221	123500	36560162	1932	1932	1932	1932	0
541	20250221	123400	36560162	1932	1932	1932	1932	10
542	20250221	123300	36540842	1934	1934	1934	1934	0
543	20250221	123200	36540842	1934	1934	1934	1934	0
544	20250221	123100	36540842	1934	1934	1934	1934	0
545	20250221	123000	36540842	1934	1934	1934	1934	0
546	20250221	122900	36540842	1934	1934	1934	1934	0
547	20250221	122800	36540842	1934	1934	1934	1934	0
548	20250221	122700	36540842	1934	1934	1934	1934	0
549	20250221	122600	36540842	1934	1934	1934	1934	11
550	20250221	122500	36519568	1934	1934	1934	1934	1
551	20250221	122400	36517634	1934	1935	1935	1934	8
552	20250221	122300	36502159	1936	1936	1936	1936	0
553	20250221	122200	36502159	1936	1936	1936	1936	0
554	20250221	122100	36502159	1936	1936	1936	1936	0
555	20250221	122000	36502159	1936	1936	1936	1936	0
556	20250221	121900	36502159	1936	1936	1936	1936	1
557	20250221	121800	36500223	1937	1910	1937	1910	1930
558	20250221	121700	32765402	1905	1905	1905	1905	570
559	20250221	121600	31679552	1905	1905	1905	1905	400
560	20250221	121500	30917552	1910	1910	1910	1910	0
561	20250221	121400	30917552	1910	1910	1910	1910	0
562	20250221	121300	30917552	1910	1910	1910	1910	0
563	20250221	121200	30917552	1910	1910	1910	1910	0
564	20250221	121100	30917552	1910	1910	1910	1910	0
565	20250221	121000	30917552	1910	1910	1910	1910	0
566	20250221	120900	30917552	1910	1910	1910	1910	0
567	20250221	120800	30917552	1910	1910	1910	1910	0
568	20250221	120700	30917552	1910	1910	1910	1910	0
569	20250221	120600	30917552	1910	1910	1910	1910	0
570	20250221	120500	30917552	1910	1910	1910	1910	0
571	20250221	120400	30917552	1910	1910	1910	1910	0
572	20250221	120300	30917552	1910	1910	1910	1910	0
573	20250221	120200	30917552	1910	1910	1910	1910	0
574	20250221	120100	30917552	1910	1910	1910	1910	0
575	20250221	120000	30917552	1910	1910	1910	1910	0
576	20250221	115900	30917552	1910	1910	1910	1910	0
577	20250221	115800	30917552	1910	1910	1910	1910	0
578	20250221	115700	30917552	1910	1910	1910	1910	10
579	20250221	115600	30898452	1904	1900	1904	1900	917
580	20250221	115500	29154451	1903	1903	1903	1903	0
581	20250221	115400	29154451	1903	1903	1903	1903	0
582	20250221	115300	29154451	1903	1903	1903	1903	0
583	20250221	115200	29154451	1903	1903	1903	1903	0
584	20250221	115100	29154451	1903	1903	1903	1903	0
585	20250221	115000	29154451	1903	1903	1903	1903	0
586	20250221	114900	29154451	1903	1903	1903	1903	0
587	20250221	114800	29154451	1903	1903	1903	1903	29
588	20250221	114700	29099264	1900	1900	1900	1900	0
589	20250221	114600	29099264	1900	1900	1900	1900	0
590	20250221	114500	29099264	1900	1900	1900	1900	0
591	20250221	114400	29099264	1900	1901	1901	1900	305
592	20250221	114300	28519734	1902	1902	1902	1902	3
593	20250221	114200	28514028	1902	1902	1902	1902	0
594	20250221	114100	28514028	1902	1902	1902	1902	0
595	20250221	114000	28514028	1902	1902	1902	1902	0
596	20250221	113900	28514028	1902	1902	1902	1902	0
597	20250221	113800	28514028	1902	1902	1902	1902	0
598	20250221	113700	28514028	1902	1902	1902	1902	100
599	20250221	113600	28323828	1902	1902	1902	1902	100
600	20250221	113500	28133628	1902	1902	1902	1902	0
601	20250221	113400	28133628	1902	1901	1902	1901	2
602	20250221	113300	28129825	1900	1900	1900	1900	0
603	20250221	113200	28129825	1900	1900	1900	1900	0
604	20250221	113100	28129825	1900	1900	1900	1900	0
605	20250221	113000	28129825	1900	1900	1900	1900	2
606	20250221	112900	28126025	1900	1900	1900	1900	0
607	20250221	112800	28126025	1900	1900	1900	1900	0
608	20250221	112700	28126025	1900	1900	1900	1900	140
609	20250221	112600	27860025	1900	1900	1900	1900	0
610	20250221	112500	27860025	1900	1900	1900	1900	0
611	20250221	112400	27860025	1900	1900	1900	1900	0
612	20250221	112300	27860025	1900	1900	1900	1900	0
613	20250221	112200	27860025	1900	1900	1900	1900	0
614	20250221	112100	27860025	1900	1900	1900	1900	0
615	20250221	112000	27860025	1900	1900	1900	1900	0
616	20250221	111900	27860025	1900	1897	1900	1897	52
617	20250221	111800	27761243	1900	1897	1900	1897	26
618	20250221	111700	27711858	1900	1900	1900	1900	0
619	20250221	111600	27711858	1900	1900	1900	1900	0
620	20250221	111500	27711858	1900	1900	1900	1900	0
621	20250221	111400	27711858	1900	1900	1900	1900	761
622	20250221	111300	26265958	1900	1900	1900	1900	0
623	20250221	111200	26265958	1900	1900	1900	1900	0
624	20250221	111100	26265958	1900	1900	1900	1900	0
625	20250221	111000	26265958	1900	1900	1900	1900	0
626	20250221	110900	26265958	1900	1900	1900	1900	0
627	20250221	110800	26265958	1900	1900	1900	1900	0
628	20250221	110700	26265958	1900	1900	1900	1900	13
629	20250221	110600	26241258	1900	1900	1900	1900	0
630	20250221	110500	26241258	1900	1900	1900	1900	0
631	20250221	110400	26241258	1900	1900	1900	1900	0
632	20250221	110300	26241258	1900	1900	1900	1900	15
633	20250221	110200	26212758	1900	1900	1900	1900	0
634	20250221	110100	26212758	1900	1900	1900	1900	470
635	20250221	110000	25319758	1900	1900	1900	1898	784
636	20250221	105900	23830161	1900	1900	1900	1900	0
637	20250221	105800	23830161	1900	1900	1900	1900	0
638	20250221	105700	23830161	1900	1900	1900	1900	0
639	20250221	105600	23830161	1900	1900	1900	1900	0
640	20250221	105500	23830161	1900	1900	1900	1900	291
641	20250221	105400	23277261	1900	1900	1900	1900	0
642	20250221	105300	23277261	1900	1900	1900	1900	0
643	20250221	105200	23277261	1900	1900	1900	1900	30
644	20250221	105100	23220261	1900	1900	1900	1900	1
645	20250221	105000	23218361	1895	1895	1895	1895	0
646	20250221	104900	23218361	1895	1895	1895	1895	0
647	20250221	104800	23218361	1895	1895	1895	1895	0
648	20250221	104700	23218361	1895	1895	1895	1895	0
649	20250221	104600	23218361	1895	1895	1895	1895	0
650	20250221	104500	23218361	1895	1895	1895	1895	0
651	20250221	104400	23218361	1895	1895	1895	1895	0
652	20250221	104300	23218361	1895	1895	1895	1895	0
653	20250221	104200	23218361	1895	1895	1895	1895	357
654	20250221	104100	22541846	1899	1899	1899	1899	34
655	20250221	104000	22477280	1899	1899	1899	1899	0
656	20250221	103900	22477280	1899	1899	1899	1899	0
657	20250221	103800	22477280	1899	1899	1899	1899	0
658	20250221	103700	22477280	1899	1899	1899	1899	0
659	20250221	103600	22477280	1899	1899	1899	1899	0
660	20250221	103500	22477280	1899	1899	1899	1899	0
661	20250221	103400	22477280	1899	1899	1899	1899	0
662	20250221	103300	22477280	1899	1899	1899	1899	0
663	20250221	103200	22477280	1899	1899	1899	1899	0
664	20250221	103100	22477280	1899	1899	1899	1899	0
665	20250221	103000	22477280	1899	1899	1899	1899	0
666	20250221	102900	22477280	1899	1899	1899	1899	0
667	20250221	102800	22477280	1899	1899	1899	1899	0
668	20250221	102700	22477280	1899	1899	1899	1899	0
669	20250221	102600	22477280	1899	1899	1899	1899	17
670	20250221	102500	22444997	1899	1899	1899	1899	0
671	20250221	102400	22444997	1899	1899	1899	1899	0
672	20250221	102300	22444997	1899	1899	1899	1899	0
673	20250221	102200	22444997	1899	1899	1899	1899	0
674	20250221	102100	22444997	1899	1899	1899	1899	0
675	20250221	102000	22444997	1899	1899	1899	1899	0
676	20250221	101900	22444997	1899	1899	1899	1899	0
677	20250221	101800	22444997	1899	1899	1899	1899	0
678	20250221	101700	22444997	1899	1899	1899	1899	0
679	20250221	101600	22444997	1899	1899	1899	1899	0
680	20250221	101500	22444997	1899	1899	1899	1899	0
681	20250221	101400	22444997	1899	1899	1899	1899	0
682	20250221	101300	22444997	1899	1899	1899	1899	0
683	20250221	101200	22444997	1899	1899	1899	1899	0
684	20250221	101100	22444997	1899	1899	1899	1899	0
685	20250221	101000	22444997	1899	1899	1899	1899	1
686	20250221	100900	22443098	1899	1899	1899	1899	0
687	20250221	100800	22443098	1899	1899	1899	1899	0
688	20250221	100700	22443098	1899	1899	1899	1899	1
689	20250221	100600	22441199	1899	1899	1899	1899	0
690	20250221	100500	22441199	1899	1899	1899	1899	1
691	20250221	100400	22439300	1899	1899	1899	1899	0
692	20250221	100300	22439300	1899	1899	1899	1899	0
693	20250221	100200	22439300	1899	1886	1899	1886	2
694	20250221	100100	22435515	1885	1885	1885	1885	0
695	20250221	100000	22435515	1885	1885	1885	1885	0
696	20250221	095900	22435515	1885	1885	1885	1885	0
697	20250221	095800	22435515	1885	1896	1896	1885	80
698	20250221	095700	22284638	1900	1900	1900	1900	0
699	20250221	095600	22284638	1900	1900	1900	1900	0
700	20250221	095500	22284638	1900	1900	1900	1900	1
701	20250221	095400	22282738	1899	1899	1899	1899	173
702	20250221	095300	21954211	1899	1899	1899	1899	0
703	20250221	095200	21954211	1899	1899	1899	1899	0
704	20250221	095100	21954211	1899	1899	1899	1899	0
705	20250221	095000	21954211	1899	1899	1899	1899	0
706	20250221	094900	21954211	1899	1899	1899	1899	0
707	20250221	094800	21954211	1899	1899	1899	1899	10
708	20250221	094700	21935221	1899	1899	1899	1899	5
709	20250221	094600	21925726	1898	1886	1898	1885	955
710	20250221	094500	20125420	1885	1885	1885	1885	0
711	20250221	094400	20125420	1885	1885	1885	1885	0
712	20250221	094300	20125420	1885	1886	1886	1885	1000
713	20250221	094200	18240419	1881	1881	1881	1881	0
714	20250221	094100	18240419	1881	1881	1881	1881	0
715	20250221	094000	18240419	1881	1881	1881	1881	0
716	20250221	093900	18240419	1881	1881	1881	1881	0
717	20250221	093800	18240419	1881	1881	1881	1881	0
718	20250221	093700	18240419	1881	1881	1881	1881	50
719	20250221	093600	18146369	1881	1890	1890	1881	85
720	20250221	093500	17986034	1900	1900	1900	1900	0
721	20250221	093400	17986034	1900	1900	1900	1900	0
722	20250221	093300	17986034	1900	1900	1900	1900	0
723	20250221	093200	17986034	1900	1900	1900	1900	0
724	20250221	093100	17986034	1900	1900	1900	1900	0
725	20250221	093000	17986034	1900	1900	1900	1900	0
726	20250221	092900	17986034	1900	1900	1900	1900	10
727	20250221	092800	17967034	1904	1904	1904	1904	101
728	20250221	092700	17774730	1880	1880	1880	1880	0
729	20250221	092600	17774730	1880	1880	1880	1880	0
730	20250221	092500	17774730	1880	1883	1883	1880	510
731	20250221	092400	16815533	1890	1890	1890	1890	0
732	20250221	092300	16815533	1890	1890	1890	1890	3000
733	20250221	092200	11145533	1886	1886	1886	1886	0
734	20250221	092100	11145533	1886	1891	1891	1886	568
735	20250221	092000	10072115	1909	1909	1909	1909	0
736	20250221	091900	10072115	1909	1909	1909	1909	0
737	20250221	091800	10072115	1909	1909	1909	1909	5
738	20250221	091700	10062570	1890	1890	1890	1890	149
739	20250221	091600	9780960	1900	1900	1900	1900	0
740	20250221	091500	9780960	1900	1900	1900	1900	125
741	20250221	091400	9543460	1900	1900	1900	1900	120
742	20250221	091300	9315460	1900	1900	1900	1900	755
743	20250221	091200	7880960	1900	1900	1900	1900	0
744	20250221	091100	7880960	1900	1900	1900	1900	3489
745	20250221	091000	1251860	1900	1900	1900	1900	1
746	20250221	090900	1249960	1899	1899	1899	1899	320
747	20250221	090800	642280	1899	1891	1899	1890	250
748	20250221	090700	167699	1899	1900	1900	1899	24
749	20250221	090600	122100	1900	1900	1900	1900	9
750	20250221	090500	105000	1909	1909	1909	1909	50
751	20250221	090400	9550	1910	1910	1910	1910	0
752	20250221	090300	9550	1910	1910	1910	1910	5
753	20250221	090200	0	1900	1900	1900	1900	0
754	20250221	090100	0	1900	1900	1900	1900	0
755	20250221	090000	0	1900	1900	1900	1900	0