KissMeData/088910/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	200200	16175481	1958	1958	1958	1958	120
3	20250214	200100	16175481	1958	1958	1958	1958	0
4	20250214	200000	16175481	1958	1958	1958	1958	0
5	20250214	195900	16175481	1958	1958	1958	1958	0
6	20250214	195800	16175481	1958	1958	1958	1958	0
7	20250214	195700	16175481	1958	1958	1958	1958	0
8	20250214	195600	16175481	1958	1958	1958	1958	0
9	20250214	195500	16175481	1958	1958	1958	1958	0
10	20250214	195400	16175481	1958	1958	1958	1958	0
11	20250214	195300	16175481	1958	1958	1958	1958	0
12	20250214	195200	16175481	1958	1958	1958	1958	0
13	20250214	195100	16175481	1958	1958	1958	1958	0
14	20250214	195000	16175481	1958	1958	1958	1958	0
15	20250214	194900	16175481	1958	1958	1958	1958	0
16	20250214	194800	16175481	1958	1958	1958	1958	0
17	20250214	194700	16175481	1958	1958	1958	1958	0
18	20250214	194600	16175481	1958	1958	1958	1958	0
19	20250214	194500	16175481	1958	1958	1958	1958	0
20	20250214	194400	16175481	1958	1958	1958	1958	0
21	20250214	194300	16175481	1958	1958	1958	1958	0
22	20250214	194200	16175481	1958	1958	1958	1958	0
23	20250214	194100	16175481	1958	1958	1958	1958	0
24	20250214	194000	16175481	1958	1958	1958	1958	0
25	20250214	193900	16175481	1958	1958	1958	1958	0
26	20250214	193800	16175481	1958	1958	1958	1958	0
27	20250214	193700	16175481	1958	1958	1958	1958	0
28	20250214	193600	16175481	1958	1958	1958	1958	0
29	20250214	193500	16175481	1958	1958	1958	1958	0
30	20250214	193400	16175481	1958	1958	1958	1958	0
31	20250214	193300	16175481	1958	1958	1958	1958	0
32	20250214	193200	16175481	1958	1958	1958	1958	120
33	20250214	193100	16175481	1958	1958	1958	1958	0
34	20250214	193000	16175481	1958	1958	1958	1958	0
35	20250214	192900	16175481	1958	1958	1958	1958	0
36	20250214	192800	16175481	1958	1958	1958	1958	0
37	20250214	192700	16175481	1958	1958	1958	1958	0
38	20250214	192600	16175481	1958	1958	1958	1958	0
39	20250214	192500	16175481	1958	1958	1958	1958	0
40	20250214	192400	16175481	1958	1958	1958	1958	0
41	20250214	192300	16175481	1958	1958	1958	1958	0
42	20250214	192200	16175481	1958	1958	1958	1958	0
43	20250214	192100	16175481	1958	1958	1958	1958	0
44	20250214	192000	16175481	1958	1958	1958	1958	0
45	20250214	191900	16175481	1958	1958	1958	1958	0
46	20250214	191800	16175481	1958	1958	1958	1958	0
47	20250214	191700	16175481	1958	1958	1958	1958	0
48	20250214	191600	16175481	1958	1958	1958	1958	0
49	20250214	191500	16175481	1958	1958	1958	1958	0
50	20250214	191400	16175481	1958	1958	1958	1958	0
51	20250214	191300	16175481	1958	1958	1958	1958	0
52	20250214	191200	16175481	1958	1958	1958	1958	0
53	20250214	191100	16175481	1958	1958	1958	1958	0
54	20250214	191000	16175481	1958	1958	1958	1958	0
55	20250214	190900	16175481	1958	1958	1958	1958	0
56	20250214	190800	16175481	1958	1958	1958	1958	0
57	20250214	190700	16175481	1958	1958	1958	1958	0
58	20250214	190600	16175481	1958	1958	1958	1958	0
59	20250214	190500	16175481	1958	1958	1958	1958	0
60	20250214	190400	16175481	1958	1958	1958	1958	0
61	20250214	190300	16175481	1958	1958	1958	1958	0
62	20250214	190200	16175481	1958	1958	1958	1958	120
63	20250214	190100	16175481	1958	1958	1958	1958	0
64	20250214	190000	16175481	1958	1958	1958	1958	0
65	20250214	185900	16175481	1958	1958	1958	1958	0
66	20250214	185800	16175481	1958	1958	1958	1958	0
67	20250214	185700	16175481	1958	1958	1958	1958	0
68	20250214	185600	16175481	1958	1958	1958	1958	0
69	20250214	185500	16175481	1958	1958	1958	1958	0
70	20250214	185400	16175481	1958	1958	1958	1958	0
71	20250214	185300	16175481	1958	1958	1958	1958	0
72	20250214	185200	16175481	1958	1958	1958	1958	0
73	20250214	185100	16175481	1958	1958	1958	1958	0
74	20250214	185000	16175481	1958	1958	1958	1958	0
75	20250214	184900	16175481	1958	1958	1958	1958	0
76	20250214	184800	16175481	1958	1958	1958	1958	0
77	20250214	184700	16175481	1958	1958	1958	1958	0
78	20250214	184600	16175481	1958	1958	1958	1958	0
79	20250214	184500	16175481	1958	1958	1958	1958	0
80	20250214	184400	16175481	1958	1958	1958	1958	0
81	20250214	184300	16175481	1958	1958	1958	1958	0
82	20250214	184200	16175481	1958	1958	1958	1958	0
83	20250214	184100	16175481	1958	1958	1958	1958	0
84	20250214	184000	16175481	1958	1958	1958	1958	0
85	20250214	183900	16175481	1958	1958	1958	1958	0
86	20250214	183800	16175481	1958	1958	1958	1958	0
87	20250214	183700	16175481	1958	1958	1958	1958	0
88	20250214	183600	16175481	1958	1958	1958	1958	0
89	20250214	183500	16175481	1958	1958	1958	1958	0
90	20250214	183400	16175481	1958	1958	1958	1958	0
91	20250214	183300	16175481	1958	1958	1958	1958	0
92	20250214	183200	16175481	1958	1958	1958	1958	120
93	20250214	183100	16175481	1958	1958	1958	1958	0
94	20250214	183000	16175481	1958	1958	1958	1958	0
95	20250214	182900	16175481	1958	1958	1958	1958	0
96	20250214	182800	16175481	1958	1958	1958	1958	0
97	20250214	182700	16175481	1958	1958	1958	1958	0
98	20250214	182600	16175481	1958	1958	1958	1958	0
99	20250214	182500	16175481	1958	1958	1958	1958	0
100	20250214	182400	16175481	1958	1958	1958	1958	0
101	20250214	182300	16175481	1958	1958	1958	1958	0
102	20250214	182200	16175481	1958	1958	1958	1958	0
103	20250214	182100	16175481	1958	1958	1958	1958	0
104	20250214	182000	16175481	1958	1958	1958	1958	0
105	20250214	181900	16175481	1958	1958	1958	1958	0
106	20250214	181800	16175481	1958	1958	1958	1958	0
107	20250214	181700	16175481	1958	1958	1958	1958	0
108	20250214	181600	16175481	1958	1958	1958	1958	0
109	20250214	181500	16175481	1958	1958	1958	1958	0
110	20250214	181400	16175481	1958	1958	1958	1958	0
111	20250214	181300	16175481	1958	1958	1958	1958	0
112	20250214	181200	16175481	1958	1958	1958	1958	0
113	20250214	181100	16175481	1958	1958	1958	1958	0
114	20250214	181000	16175481	1958	1958	1958	1958	0
115	20250214	180900	16175481	1958	1958	1958	1958	0
116	20250214	180800	16175481	1958	1958	1958	1958	0
117	20250214	180700	16175481	1958	1958	1958	1958	0
118	20250214	180600	16175481	1958	1958	1958	1958	0
119	20250214	180500	16175481	1958	1958	1958	1958	0
120	20250214	180400	16175481	1958	1958	1958	1958	0
121	20250214	180300	16175481	1958	1958	1958	1958	0
122	20250214	180200	16175481	1958	1958	1958	1958	120
123	20250214	180100	16175481	1958	1958	1958	1958	0
124	20250214	180000	16175481	1958	1958	1958	1958	0
125	20250214	175900	16175481	1958	1958	1958	1958	0
126	20250214	175800	16175481	1958	1958	1958	1958	0
127	20250214	175700	16175481	1958	1958	1958	1958	0
128	20250214	175600	16175481	1958	1958	1958	1958	0
129	20250214	175500	16175481	1958	1958	1958	1958	0
130	20250214	175400	16175481	1958	1958	1958	1958	0
131	20250214	175300	16175481	1958	1958	1958	1958	0
132	20250214	175200	16175481	1958	1958	1958	1958	0
133	20250214	175100	16175481	1958	1958	1958	1958	0
134	20250214	175000	16175481	1958	1958	1958	1958	0
135	20250214	174900	16175481	1958	1958	1958	1958	0
136	20250214	174800	16175481	1958	1958	1958	1958	0
137	20250214	174700	16175481	1958	1958	1958	1958	0
138	20250214	174600	16175481	1958	1958	1958	1958	0
139	20250214	174500	16175481	1958	1958	1958	1958	0
140	20250214	174400	16175481	1958	1958	1958	1958	0
141	20250214	174300	16175481	1958	1958	1958	1958	0
142	20250214	174200	16175481	1958	1958	1958	1958	0
143	20250214	174100	16175481	1958	1958	1958	1958	0
144	20250214	174000	16175481	1958	1958	1958	1958	0
145	20250214	173900	16175481	1958	1958	1958	1958	0
146	20250214	173800	16175481	1958	1958	1958	1958	0
147	20250214	173700	16175481	1958	1958	1958	1958	0
148	20250214	173600	16175481	1958	1958	1958	1958	0
149	20250214	173500	16175481	1958	1958	1958	1958	0
150	20250214	173400	16175481	1958	1958	1958	1958	0
151	20250214	173300	16175481	1958	1958	1958	1958	0
152	20250214	173200	16175481	1958	1958	1958	1958	120
153	20250214	173100	16175481	1958	1958	1958	1958	0
154	20250214	173000	16175481	1958	1958	1958	1958	0
155	20250214	172900	16175481	1958	1958	1958	1958	0
156	20250214	172800	16175481	1958	1958	1958	1958	0
157	20250214	172700	16175481	1958	1958	1958	1958	0
158	20250214	172600	16175481	1958	1958	1958	1958	0
159	20250214	172500	16175481	1958	1958	1958	1958	0
160	20250214	172400	16175481	1958	1958	1958	1958	0
161	20250214	172300	16175481	1958	1958	1958	1958	0
162	20250214	172200	16175481	1958	1958	1958	1958	0
163	20250214	172100	16175481	1958	1958	1958	1958	0
164	20250214	172000	16175481	1958	1958	1958	1958	0
165	20250214	171900	16175481	1958	1958	1958	1958	0
166	20250214	171800	16175481	1958	1958	1958	1958	0
167	20250214	171700	16175481	1958	1958	1958	1958	0
168	20250214	171600	16175481	1958	1958	1958	1958	0
169	20250214	171500	16175481	1958	1958	1958	1958	0
170	20250214	171400	16175481	1958	1958	1958	1958	0
171	20250214	171300	16175481	1958	1958	1958	1958	0
172	20250214	171200	16175481	1958	1958	1958	1958	0
173	20250214	171100	16175481	1958	1958	1958	1958	0
174	20250214	171000	16175481	1958	1958	1958	1958	0
175	20250214	170900	16175481	1958	1958	1958	1958	0
176	20250214	170800	16175481	1958	1958	1958	1958	0
177	20250214	170700	16175481	1958	1958	1958	1958	0
178	20250214	170600	16175481	1958	1958	1958	1958	0
179	20250214	170500	16175481	1958	1958	1958	1958	0
180	20250214	170400	16175481	1958	1958	1958	1958	0
181	20250214	170300	16175481	1958	1958	1958	1958	0
182	20250214	170200	16175481	1958	1958	1958	1958	120
183	20250214	170100	16175481	1958	1958	1958	1958	0
184	20250214	170000	16175481	1958	1958	1958	1958	0
185	20250214	165900	16175481	1958	1958	1958	1958	0
186	20250214	165800	16175481	1958	1958	1958	1958	0
187	20250214	165700	16175481	1958	1958	1958	1958	0
188	20250214	165600	16175481	1958	1958	1958	1958	0
189	20250214	165500	16175481	1958	1958	1958	1958	0
190	20250214	165400	16175481	1958	1958	1958	1958	0
191	20250214	165300	16175481	1958	1958	1958	1958	0
192	20250214	165200	16175481	1958	1958	1958	1958	0
193	20250214	165100	16175481	1958	1958	1958	1958	0
194	20250214	165000	16175481	1958	1958	1958	1958	0
195	20250214	164900	16175481	1958	1958	1958	1958	0
196	20250214	164800	16175481	1958	1958	1958	1958	0
197	20250214	164700	16175481	1958	1958	1958	1958	0
198	20250214	164600	16175481	1958	1958	1958	1958	0
199	20250214	164500	16175481	1958	1958	1958	1958	0
200	20250214	164400	16175481	1958	1958	1958	1958	0
201	20250214	164300	16175481	1958	1958	1958	1958	0
202	20250214	164200	16175481	1958	1958	1958	1958	0
203	20250214	164100	16175481	1958	1958	1958	1958	0
204	20250214	164000	16175481	1958	1958	1958	1958	0
205	20250214	163900	16175481	1958	1958	1958	1958	0
206	20250214	163800	16175481	1958	1958	1958	1958	0
207	20250214	163700	16175481	1958	1958	1958	1958	0
208	20250214	163600	16175481	1958	1958	1958	1958	0
209	20250214	163500	16175481	1958	1958	1958	1958	0
210	20250214	163400	16175481	1958	1958	1958	1958	0
211	20250214	163300	16175481	1958	1958	1958	1958	0
212	20250214	163200	16175481	1958	1958	1958	1958	120
213	20250214	163100	16175481	1958	1958	1958	1958	0
214	20250214	163000	16175481	1958	1958	1958	1958	0
215	20250214	162900	16175481	1958	1958	1958	1958	0
216	20250214	162800	16175481	1958	1958	1958	1958	0
217	20250214	162700	16175481	1958	1958	1958	1958	0
218	20250214	162600	16175481	1958	1958	1958	1958	0
219	20250214	162500	16175481	1958	1958	1958	1958	0
220	20250214	162400	16175481	1958	1958	1958	1958	0
221	20250214	162300	16175481	1958	1958	1958	1958	0
222	20250214	162200	16175481	1958	1958	1958	1958	0
223	20250214	162100	16175481	1958	1958	1958	1958	0
224	20250214	162000	16175481	1958	1958	1958	1958	0
225	20250214	161900	16175481	1958	1958	1958	1958	0
226	20250214	161800	16175481	1958	1958	1958	1958	0
227	20250214	161700	16175481	1958	1958	1958	1958	0
228	20250214	161600	16175481	1958	1958	1958	1958	0
229	20250214	161500	16175481	1958	1958	1958	1958	0
230	20250214	161400	16175481	1958	1958	1958	1958	0
231	20250214	161300	16175481	1958	1958	1958	1958	0
232	20250214	161200	16175481	1958	1958	1958	1958	0
233	20250214	161100	16175481	1958	1958	1958	1958	0
234	20250214	161000	16175481	1958	1958	1958	1958	0
235	20250214	160900	16175481	1958	1958	1958	1958	0
236	20250214	160800	16175481	1958	1958	1958	1958	0
237	20250214	160700	16175481	1958	1958	1958	1958	0
238	20250214	160600	16175481	1958	1958	1958	1958	0
239	20250214	160500	16175481	1958	1958	1958	1958	0
240	20250214	160400	16175481	1958	1958	1958	1958	0
241	20250214	160300	16175481	1958	1958	1958	1958	0
242	20250214	160200	16175481	1958	1958	1958	1958	120
243	20250214	160100	16175481	1958	1958	1958	1958	0
244	20250214	160000	16175481	1958	1958	1958	1958	0
245	20250214	155900	16175481	1958	1958	1958	1958	0
246	20250214	155800	16175481	1958	1958	1958	1958	0
247	20250214	155700	16175481	1958	1958	1958	1958	0
248	20250214	155600	16175481	1958	1958	1958	1958	0
249	20250214	155500	16175481	1958	1958	1958	1958	0
250	20250214	155400	16175481	1958	1958	1958	1958	0
251	20250214	155300	16175481	1958	1958	1958	1958	0
252	20250214	155200	16175481	1958	1958	1958	1958	0
253	20250214	155100	16175481	1958	1958	1958	1958	0
254	20250214	155000	16175481	1958	1958	1958	1958	0
255	20250214	154900	16175481	1958	1958	1958	1958	0
256	20250214	154800	16175481	1958	1958	1958	1958	0
257	20250214	154700	16175481	1958	1958	1958	1958	0
258	20250214	154600	16175481	1958	1958	1958	1958	0
259	20250214	154500	16175481	1958	1958	1958	1958	0
260	20250214	154400	16175481	1958	1958	1958	1958	0
261	20250214	154300	16175481	1958	1958	1958	1958	0
262	20250214	154200	16175481	1958	1958	1958	1958	0
263	20250214	154100	16175481	1958	1958	1958	1958	0
264	20250214	154000	16175481	1958	1958	1958	1958	0
265	20250214	153900	16175481	1958	1958	1958	1958	0
266	20250214	153800	16175481	1958	1958	1958	1958	0
267	20250214	153700	16175481	1958	1958	1958	1958	0
268	20250214	153600	16175481	1958	1958	1958	1958	0
269	20250214	153500	16175481	1958	1958	1958	1958	0
270	20250214	153400	16175481	1958	1958	1958	1958	0
271	20250214	153300	16175481	1958	1958	1958	1958	0
272	20250214	153200	16175481	1958	1958	1958	1958	120
273	20250214	153100	16175481	1958	1958	1958	1958	0
274	20250214	153000	16175481	1958	1958	1958	1958	120
275	20250214	152900	15940521	1958	1958	1958	1958	0
276	20250214	152800	15940521	1958	1958	1958	1958	0
277	20250214	152700	15940521	1958	1958	1958	1958	0
278	20250214	152600	15940521	1958	1958	1958	1958	0
279	20250214	152500	15940521	1958	1958	1958	1958	0
280	20250214	152400	15940521	1958	1958	1958	1958	0
281	20250214	152300	15940521	1958	1958	1958	1958	0
282	20250214	152200	15940521	1958	1958	1958	1958	0
283	20250214	152100	15940521	1958	1958	1958	1958	0
284	20250214	152000	15940521	1958	1958	1958	1958	0
285	20250214	151900	15940521	1958	1958	1958	1958	0
286	20250214	151800	15940521	1958	1958	1958	1958	0
287	20250214	151700	15940521	1958	1958	1958	1958	0
288	20250214	151600	15940521	1958	1958	1958	1958	0
289	20250214	151500	15940521	1958	1958	1958	1958	0
290	20250214	151400	15940521	1958	1958	1958	1958	0
291	20250214	151300	15940521	1958	1958	1958	1958	0
292	20250214	151200	15940521	1958	1958	1958	1958	0
293	20250214	151100	15940521	1958	1958	1958	1958	0
294	20250214	151000	15940521	1958	1958	1958	1958	0
295	20250214	150900	15940521	1958	1958	1958	1958	0
296	20250214	150800	15940521	1958	1958	1958	1958	0
297	20250214	150700	15940521	1958	1958	1958	1958	0
298	20250214	150600	15940521	1958	1958	1958	1958	0
299	20250214	150500	15940521	1958	1958	1958	1958	0
300	20250214	150400	15940521	1958	1958	1958	1958	0
301	20250214	150300	15940521	1958	1958	1958	1958	0
302	20250214	150200	15940521	1958	1958	1958	1958	0
303	20250214	150100	15940521	1958	1958	1958	1958	0
304	20250214	150000	15940521	1958	1958	1958	1958	0
305	20250214	145900	15940521	1958	1958	1958	1958	0
306	20250214	145800	15940521	1958	1958	1958	1958	0
307	20250214	145700	15940521	1958	1958	1958	1958	0
308	20250214	145600	15940521	1958	1958	1958	1958	37
309	20250214	145500	15868075	1958	1958	1958	1958	0
310	20250214	145400	15868075	1958	1958	1958	1958	142
311	20250214	145300	15590039	1959	1959	1959	1959	263
312	20250214	145200	15074822	1960	1960	1960	1960	0
313	20250214	145100	15074822	1960	1960	1960	1960	0
314	20250214	145000	15074822	1960	1960	1960	1960	0
315	20250214	144900	15074822	1960	1960	1960	1960	0
316	20250214	144800	15074822	1960	1960	1960	1960	0
317	20250214	144700	15074822	1960	1960	1960	1960	0
318	20250214	144600	15074822	1960	1960	1960	1960	0
319	20250214	144500	15074822	1960	1960	1960	1960	0
320	20250214	144400	15074822	1960	1960	1960	1960	0
321	20250214	144300	15074822	1960	1960	1960	1960	0
322	20250214	144200	15074822	1960	1960	1960	1960	0
323	20250214	144100	15074822	1960	1960	1960	1960	0
324	20250214	144000	15074822	1960	1960	1960	1960	0
325	20250214	143900	15074822	1960	1960	1960	1960	92
326	20250214	143800	14894502	1959	1959	1959	1959	0
327	20250214	143700	14894502	1959	1959	1959	1959	0
328	20250214	143600	14894502	1959	1959	1959	1959	0
329	20250214	143500	14894502	1959	1959	1959	1959	0
330	20250214	143400	14894502	1959	1959	1959	1959	0
331	20250214	143300	14894502	1959	1959	1959	1959	0
332	20250214	143200	14894502	1959	1959	1959	1959	0
333	20250214	143100	14894502	1959	1959	1959	1959	0
334	20250214	143000	14894502	1959	1959	1959	1959	0
335	20250214	142900	14894502	1959	1959	1959	1959	0
336	20250214	142800	14894502	1959	1959	1959	1959	0
337	20250214	142700	14894502	1959	1959	1959	1959	0
338	20250214	142600	14894502	1959	1959	1959	1959	0
339	20250214	142500	14894502	1959	1959	1959	1959	0
340	20250214	142400	14894502	1959	1959	1959	1959	0
341	20250214	142300	14894502	1959	1959	1959	1959	0
342	20250214	142200	14894502	1959	1959	1959	1959	0
343	20250214	142100	14894502	1959	1959	1959	1959	0
344	20250214	142000	14894502	1959	1959	1959	1959	0
345	20250214	141900	14894502	1959	1959	1959	1959	340
346	20250214	141800	14228442	1961	1961	1961	1961	0
347	20250214	141700	14228442	1961	1961	1961	1961	0
348	20250214	141600	14228442	1961	1961	1961	1961	0
349	20250214	141500	14228442	1961	1961	1961	1961	0
350	20250214	141400	14228442	1961	1961	1961	1961	0
351	20250214	141300	14228442	1961	1959	1961	1959	40
352	20250214	141200	14150042	1961	1961	1961	1961	0
353	20250214	141100	14150042	1961	1961	1961	1961	0
354	20250214	141000	14150042	1961	1961	1961	1961	0
355	20250214	140900	14150042	1961	1961	1961	1961	0
356	20250214	140800	14150042	1961	1961	1961	1961	0
357	20250214	140700	14150042	1961	1961	1961	1961	0
358	20250214	140600	14150042	1961	1961	1961	1961	101
359	20250214	140500	13951981	1961	1961	1961	1961	0
360	20250214	140400	13951981	1961	1961	1961	1961	2
361	20250214	140300	13948059	1961	1961	1961	1961	0
362	20250214	140200	13948059	1961	1961	1961	1961	0
363	20250214	140100	13948059	1961	1961	1961	1961	0
364	20250214	140000	13948059	1961	1961	1961	1961	0
365	20250214	135900	13948059	1961	1961	1961	1961	0
366	20250214	135800	13948059	1961	1961	1961	1961	0
367	20250214	135700	13948059	1961	1961	1961	1961	0
368	20250214	135600	13948059	1961	1961	1961	1961	0
369	20250214	135500	13948059	1961	1961	1961	1961	0
370	20250214	135400	13948059	1961	1961	1961	1961	0
371	20250214	135300	13948059	1961	1961	1961	1961	0
372	20250214	135200	13948059	1961	1961	1961	1961	0
373	20250214	135100	13948059	1961	1961	1961	1961	0
374	20250214	135000	13948059	1961	1961	1961	1961	0
375	20250214	134900	13948059	1961	1961	1961	1961	0
376	20250214	134800	13948059	1961	1961	1961	1961	36
377	20250214	134700	13877463	1959	1959	1959	1959	0
378	20250214	134600	13877463	1959	1959	1959	1959	0
379	20250214	134500	13877463	1959	1959	1959	1959	0
380	20250214	134400	13877463	1959	1959	1959	1959	0
381	20250214	134300	13877463	1959	1959	1959	1959	0
382	20250214	134200	13877463	1959	1959	1959	1959	0
383	20250214	134100	13877463	1959	1959	1959	1959	0
384	20250214	134000	13877463	1959	1959	1959	1959	0
385	20250214	133900	13877463	1959	1959	1959	1959	0
386	20250214	133800	13877463	1959	1959	1959	1959	0
387	20250214	133700	13877463	1959	1959	1959	1959	0
388	20250214	133600	13877463	1959	1959	1959	1959	0
389	20250214	133500	13877463	1959	1959	1959	1959	0
390	20250214	133400	13877463	1959	1959	1959	1959	0
391	20250214	133300	13877463	1959	1959	1959	1959	0
392	20250214	133200	13877463	1959	1959	1959	1959	0
393	20250214	133100	13877463	1959	1959	1959	1959	0
394	20250214	133000	13877463	1959	1959	1959	1959	64
395	20250214	132900	13752087	1959	1959	1959	1959	0
396	20250214	132800	13752087	1959	1959	1959	1959	0
397	20250214	132700	13752087	1959	1959	1959	1959	0
398	20250214	132600	13752087	1959	1959	1959	1959	0
399	20250214	132500	13752087	1959	1959	1959	1959	0
400	20250214	132400	13752087	1959	1959	1959	1959	0
401	20250214	132300	13752087	1959	1959	1959	1959	0
402	20250214	132200	13752087	1959	1959	1959	1959	300
403	20250214	132100	13164387	1959	1959	1959	1959	0
404	20250214	132000	13164387	1959	1959	1959	1959	0
405	20250214	131900	13164387	1959	1959	1959	1959	0
406	20250214	131800	13164387	1959	1959	1959	1959	0
407	20250214	131700	13164387	1959	1959	1959	1959	0
408	20250214	131600	13164387	1959	1959	1959	1959	0
409	20250214	131500	13164387	1959	1959	1959	1959	0
410	20250214	131400	13164387	1959	1959	1959	1959	0
411	20250214	131300	13164387	1959	1959	1959	1959	0
412	20250214	131200	13164387	1959	1959	1959	1959	0
413	20250214	131100	13164387	1959	1959	1959	1959	0
414	20250214	131000	13164387	1959	1959	1959	1959	45
415	20250214	130900	13076232	1959	1959	1959	1959	0
416	20250214	130800	13076232	1959	1959	1959	1959	0
417	20250214	130700	13076232	1959	1959	1959	1959	0
418	20250214	130600	13076232	1959	1959	1959	1959	0
419	20250214	130500	13076232	1959	1959	1959	1959	0
420	20250214	130400	13076232	1959	1959	1959	1959	0
421	20250214	130300	13076232	1959	1959	1959	1959	0
422	20250214	130200	13076232	1959	1959	1959	1959	0
423	20250214	130100	13076232	1959	1959	1959	1959	0
424	20250214	130000	13076232	1959	1959	1959	1959	0
425	20250214	125900	13076232	1959	1959	1959	1959	0
426	20250214	125800	13076232	1959	1959	1959	1959	0
427	20250214	125700	13076232	1959	1959	1959	1959	0
428	20250214	125600	13076232	1959	1959	1959	1959	0
429	20250214	125500	13076232	1959	1959	1959	1959	0
430	20250214	125400	13076232	1959	1959	1959	1959	0
431	20250214	125300	13076232	1959	1959	1959	1959	0
432	20250214	125200	13076232	1959	1959	1959	1959	195
433	20250214	125100	12694227	1959	1959	1959	1959	0
434	20250214	125000	12694227	1959	1959	1959	1959	0
435	20250214	124900	12694227	1959	1959	1959	1959	0
436	20250214	124800	12694227	1959	1959	1959	1959	0
437	20250214	124700	12694227	1959	1959	1959	1959	0
438	20250214	124600	12694227	1959	1959	1959	1959	0
439	20250214	124500	12694227	1959	1959	1959	1959	0
440	20250214	124400	12694227	1959	1962	1962	1959	242
441	20250214	124300	12219849	1959	1959	1959	1959	0
442	20250214	124200	12219849	1959	1959	1959	1959	0
443	20250214	124100	12219849	1959	1959	1959	1959	0
444	20250214	124000	12219849	1959	1959	1959	1959	0
445	20250214	123900	12219849	1959	1959	1959	1959	0
446	20250214	123800	12219849	1959	1959	1959	1959	0
447	20250214	123700	12219849	1959	1959	1959	1959	0
448	20250214	123600	12219849	1959	1959	1959	1959	0
449	20250214	123500	12219849	1959	1959	1959	1959	0
450	20250214	123400	12219849	1959	1959	1959	1959	0
451	20250214	123300	12219849	1959	1959	1959	1959	0
452	20250214	123200	12219849	1959	1959	1959	1959	0
453	20250214	123100	12219849	1959	1959	1959	1959	0
454	20250214	123000	12219849	1959	1959	1959	1959	0
455	20250214	122900	12219849	1959	1959	1959	1959	0
456	20250214	122800	12219849	1959	1959	1959	1959	1
457	20250214	122700	12217890	1966	1966	1966	1966	0
458	20250214	122600	12217890	1966	1966	1966	1966	0
459	20250214	122500	12217890	1966	1966	1966	1966	0
460	20250214	122400	12217890	1966	1966	1966	1966	0
461	20250214	122300	12217890	1966	1966	1966	1966	0
462	20250214	122200	12217890	1966	1966	1966	1966	0
463	20250214	122100	12217890	1966	1966	1966	1966	0
464	20250214	122000	12217890	1966	1966	1966	1966	0
465	20250214	121900	12217890	1966	1966	1966	1966	0
466	20250214	121800	12217890	1966	1966	1966	1966	0
467	20250214	121700	12217890	1966	1966	1966	1966	0
468	20250214	121600	12217890	1966	1966	1966	1966	0
469	20250214	121500	12217890	1966	1966	1966	1966	0
470	20250214	121400	12217890	1966	1966	1966	1966	0
471	20250214	121300	12217890	1966	1966	1966	1966	0
472	20250214	121200	12217890	1966	1966	1966	1966	0
473	20250214	121100	12217890	1966	1966	1966	1966	0
474	20250214	121000	12217890	1966	1966	1966	1966	0
475	20250214	120900	12217890	1966	1966	1966	1966	0
476	20250214	120800	12217890	1966	1966	1966	1966	0
477	20250214	120700	12217890	1966	1966	1966	1966	0
478	20250214	120600	12217890	1966	1966	1966	1966	0
479	20250214	120500	12217890	1966	1966	1966	1966	0
480	20250214	120400	12217890	1966	1966	1966	1966	0
481	20250214	120300	12217890	1966	1966	1966	1966	0
482	20250214	120200	12217890	1966	1966	1966	1966	0
483	20250214	120100	12217890	1966	1966	1966	1966	0
484	20250214	120000	12217890	1966	1966	1966	1966	0
485	20250214	115900	12217890	1966	1966	1966	1966	0
486	20250214	115800	12217890	1966	1966	1966	1966	0
487	20250214	115700	12217890	1966	1966	1966	1966	0
488	20250214	115600	12217890	1966	1966	1966	1966	0
489	20250214	115500	12217890	1966	1966	1966	1966	0
490	20250214	115400	12217890	1966	1966	1966	1966	0
491	20250214	115300	12217890	1966	1966	1966	1966	0
492	20250214	115200	12217890	1966	1966	1966	1966	0
493	20250214	115100	12217890	1966	1966	1966	1966	0
494	20250214	115000	12217890	1966	1966	1966	1966	0
495	20250214	114900	12217890	1966	1966	1966	1966	0
496	20250214	114800	12217890	1966	1966	1966	1966	0
497	20250214	114700	12217890	1966	1966	1966	1966	0
498	20250214	114600	12217890	1966	1966	1966	1966	0
499	20250214	114500	12217890	1966	1966	1966	1966	0
500	20250214	114400	12217890	1966	1966	1966	1966	0
501	20250214	114300	12217890	1966	1966	1966	1966	0
502	20250214	114200	12217890	1966	1966	1966	1966	0
503	20250214	114100	12217890	1966	1966	1966	1966	0
504	20250214	114000	12217890	1966	1966	1966	1966	0
505	20250214	113900	12217890	1966	1966	1966	1966	0
506	20250214	113800	12217890	1966	1966	1966	1966	0
507	20250214	113700	12217890	1966	1966	1966	1966	0
508	20250214	113600	12217890	1966	1966	1966	1966	0
509	20250214	113500	12217890	1966	1966	1966	1966	0
510	20250214	113400	12217890	1966	1966	1966	1966	0
511	20250214	113300	12217890	1966	1966	1966	1966	0
512	20250214	113200	12217890	1966	1966	1966	1966	0
513	20250214	113100	12217890	1966	1966	1966	1966	0
514	20250214	113000	12217890	1966	1966	1966	1966	0
515	20250214	112900	12217890	1966	1966	1966	1966	0
516	20250214	112800	12217890	1966	1966	1966	1966	0
517	20250214	112700	12217890	1966	1966	1966	1966	0
518	20250214	112600	12217890	1966	1966	1966	1966	0
519	20250214	112500	12217890	1966	1966	1966	1966	0
520	20250214	112400	12217890	1966	1966	1966	1966	0
521	20250214	112300	12217890	1966	1966	1966	1966	0
522	20250214	112200	12217890	1966	1966	1966	1966	0
523	20250214	112100	12217890	1966	1966	1966	1966	0
524	20250214	112000	12217890	1966	1966	1966	1966	0
525	20250214	111900	12217890	1966	1966	1966	1966	0
526	20250214	111800	12217890	1966	1966	1966	1966	0
527	20250214	111700	12217890	1966	1966	1966	1966	0
528	20250214	111600	12217890	1966	1966	1966	1966	0
529	20250214	111500	12217890	1966	1965	1966	1965	384
530	20250214	111400	11463323	1966	1966	1966	1966	0
531	20250214	111300	11463323	1966	1966	1966	1966	0
532	20250214	111200	11463323	1966	1966	1966	1966	0
533	20250214	111100	11463323	1966	1966	1966	1966	0
534	20250214	111000	11463323	1966	1966	1966	1966	0
535	20250214	110900	11463323	1966	1966	1966	1966	0
536	20250214	110800	11463323	1966	1966	1966	1966	0
537	20250214	110700	11463323	1966	1966	1966	1966	0
538	20250214	110600	11463323	1966	1966	1966	1966	0
539	20250214	110500	11463323	1966	1966	1966	1966	0
540	20250214	110400	11463323	1966	1966	1966	1966	0
541	20250214	110300	11463323	1966	1966	1966	1966	0
542	20250214	110200	11463323	1966	1966	1966	1966	0
543	20250214	110100	11463323	1966	1966	1966	1966	0
544	20250214	110000	11463323	1966	1966	1966	1966	0
545	20250214	105900	11463323	1966	1966	1966	1966	0
546	20250214	105800	11463323	1966	1966	1966	1966	0
547	20250214	105700	11463323	1966	1966	1966	1966	0
548	20250214	105600	11463323	1966	1966	1966	1966	0
549	20250214	105500	11463323	1966	1966	1966	1966	0
550	20250214	105400	11463323	1966	1966	1966	1966	0
551	20250214	105300	11463323	1966	1966	1966	1966	0
552	20250214	105200	11463323	1966	1966	1966	1966	0
553	20250214	105100	11463323	1966	1966	1966	1966	0
554	20250214	105000	11463323	1966	1966	1966	1966	1
555	20250214	104900	11461357	1966	1966	1966	1966	2
556	20250214	104800	11457425	1965	1965	1965	1965	300
557	20250214	104700	10867925	1966	1966	1966	1966	0
558	20250214	104600	10867925	1966	1966	1966	1966	0
559	20250214	104500	10867925	1966	1966	1966	1966	0
560	20250214	104400	10867925	1966	1966	1966	1966	0
561	20250214	104300	10867925	1966	1966	1966	1966	0
562	20250214	104200	10867925	1966	1965	1966	1965	318
563	20250214	104100	10243041	1965	1965	1965	1965	0
564	20250214	104000	10243041	1965	1965	1965	1965	0
565	20250214	103900	10243041	1965	1965	1965	1965	0
566	20250214	103800	10243041	1965	1965	1965	1965	0
567	20250214	103700	10243041	1965	1965	1965	1965	198
568	20250214	103600	9853971	1965	1965	1965	1965	0
569	20250214	103500	9853971	1965	1964	1965	1964	840
570	20250214	103400	8203513	1964	1964	1964	1964	0
571	20250214	103300	8203513	1964	1964	1964	1964	0
572	20250214	103200	8203513	1964	1964	1964	1964	0
573	20250214	103100	8203513	1964	1964	1964	1964	0
574	20250214	103000	8203513	1964	1964	1964	1964	0
575	20250214	102900	8203513	1964	1964	1964	1964	0
576	20250214	102800	8203513	1964	1964	1964	1964	0
577	20250214	102700	8203513	1964	1964	1964	1964	0
578	20250214	102600	8203513	1964	1964	1964	1964	0
579	20250214	102500	8203513	1964	1964	1964	1964	0
580	20250214	102400	8203513	1964	1964	1964	1964	8
581	20250214	102300	8187801	1964	1964	1964	1964	0
582	20250214	102200	8187801	1964	1963	1964	1963	500
583	20250214	102100	7205804	1964	1964	1964	1964	0
584	20250214	102000	7205804	1964	1964	1964	1964	0
585	20250214	101900	7205804	1964	1964	1964	1964	0
586	20250214	101800	7205804	1964	1961	1964	1961	50
587	20250214	101700	7107622	1961	1961	1961	1961	0
588	20250214	101600	7107622	1961	1961	1961	1961	0
589	20250214	101500	7107622	1961	1961	1961	1961	0
590	20250214	101400	7107622	1961	1961	1961	1961	0
591	20250214	101300	7107622	1961	1961	1961	1961	0
592	20250214	101200	7107622	1961	1961	1961	1961	0
593	20250214	101100	7107622	1961	1961	1961	1961	0
594	20250214	101000	7107622	1961	1961	1961	1961	0
595	20250214	100900	7107622	1961	1961	1961	1961	0
596	20250214	100800	7107622	1961	1961	1961	1961	0
597	20250214	100700	7107622	1961	1954	1961	1954	72
598	20250214	100600	6966927	1954	1954	1954	1954	0
599	20250214	100500	6966927	1954	1954	1954	1954	0
600	20250214	100400	6966927	1954	1959	1959	1954	29
601	20250214	100300	6910208	1960	1960	1960	1960	0
602	20250214	100200	6910208	1960	1960	1960	1960	1
603	20250214	100100	6908248	1961	1961	1961	1961	0
604	20250214	100000	6908248	1961	1961	1961	1961	43
605	20250214	095900	6823925	1961	1961	1961	1961	0
606	20250214	095800	6823925	1961	1961	1961	1961	0
607	20250214	095700	6823925	1961	1961	1961	1961	0
608	20250214	095600	6823925	1961	1961	1961	1961	1
609	20250214	095500	6821964	1961	1963	1963	1961	3
610	20250214	095400	6816078	1962	1961	1962	1961	3
611	20250214	095300	6810194	1961	1961	1961	1961	1
612	20250214	095200	6808233	1963	1963	1963	1963	100
613	20250214	095100	6611933	1964	1964	1964	1964	0
614	20250214	095000	6611933	1964	1964	1964	1964	0
615	20250214	094900	6611933	1964	1964	1964	1964	0
616	20250214	094800	6611933	1964	1964	1964	1964	0
617	20250214	094700	6611933	1964	1964	1964	1964	0
618	20250214	094600	6611933	1964	1964	1964	1964	6
619	20250214	094500	6600149	1964	1964	1964	1964	1
620	20250214	094400	6598185	1954	1954	1954	1954	0
621	20250214	094300	6598185	1954	1954	1954	1954	0
622	20250214	094200	6598185	1954	1954	1954	1954	0
623	20250214	094100	6598185	1954	1954	1954	1954	6
624	20250214	094000	6586461	1966	1966	1966	1966	0
625	20250214	093900	6586461	1966	1966	1966	1966	0
626	20250214	093800	6586461	1966	1966	1966	1966	0
627	20250214	093700	6586461	1966	1966	1966	1966	0
628	20250214	093600	6586461	1966	1966	1966	1966	0
629	20250214	093500	6586461	1966	1966	1966	1966	0
630	20250214	093400	6586461	1966	1966	1966	1966	0
631	20250214	093300	6586461	1966	1966	1966	1966	0
632	20250214	093200	6586461	1966	1966	1966	1966	0
633	20250214	093100	6586461	1966	1966	1966	1966	0
634	20250214	093000	6586461	1966	1966	1966	1966	0
635	20250214	092900	6586461	1966	1966	1966	1966	0
636	20250214	092800	6586461	1966	1966	1966	1966	0
637	20250214	092700	6586461	1966	1966	1966	1966	0
638	20250214	092600	6586461	1966	1966	1966	1966	0
639	20250214	092500	6586461	1966	1966	1966	1966	0
640	20250214	092400	6586461	1966	1966	1966	1966	0
641	20250214	092300	6586461	1966	1965	1966	1965	2500
642	20250214	092200	1673011	1966	1966	1966	1966	0
643	20250214	092100	1673011	1966	1966	1966	1966	0
644	20250214	092000	1673011	1966	1966	1966	1966	0
645	20250214	091900	1673011	1966	1966	1966	1966	0
646	20250214	091800	1673011	1966	1966	1966	1966	0
647	20250214	091700	1673011	1966	1966	1966	1966	0
648	20250214	091600	1673011	1966	1966	1966	1966	0
649	20250214	091500	1673011	1966	1966	1966	1966	0
650	20250214	091400	1673011	1966	1965	1966	1965	602
651	20250214	091300	489597	1965	1965	1965	1965	0
652	20250214	091200	489597	1965	1965	1965	1965	25
653	20250214	091100	440472	1957	1957	1957	1957	0
654	20250214	091000	440472	1957	1957	1957	1957	0
655	20250214	090900	440472	1957	1957	1957	1957	0
656	20250214	090800	440472	1957	1957	1957	1957	92
657	20250214	090700	260428	1957	1957	1957	1957	2
658	20250214	090600	256514	1965	1965	1965	1965	0
659	20250214	090500	256514	1965	1965	1965	1965	0
660	20250214	090400	256514	1965	1965	1965	1965	0
661	20250214	090300	256514	1965	1965	1965	1965	0
662	20250214	090200	256514	1965	1965	1965	1965	0
663	20250214	090100	256514	1965	1965	1965	1965	0
664	20250214	090000	256514	1965	1957	1965	1957	131