KissMeData/064090/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	194600	151369126	1940	1940	1940	1940	2496
3	20250225	194500	151369126	1940	1940	1940	1940	0
4	20250225	194400	151369126	1940	1940	1940	1940	0
5	20250225	194300	151369126	1940	1940	1940	1940	0
6	20250225	194200	151369126	1940	1940	1940	1940	0
7	20250225	194100	151369126	1940	1940	1940	1940	0
8	20250225	194000	151369126	1940	1940	1940	1940	0
9	20250225	193900	151369126	1940	1940	1940	1940	0
10	20250225	193800	151369126	1940	1940	1940	1940	0
11	20250225	193700	151369126	1940	1940	1940	1940	0
12	20250225	193600	151369126	1940	1940	1940	1940	0
13	20250225	193500	151369126	1940	1940	1940	1940	0
14	20250225	193400	151369126	1940	1940	1940	1940	0
15	20250225	193300	151369126	1940	1940	1940	1940	0
16	20250225	193200	151369126	1940	1940	1940	1940	0
17	20250225	193100	151369126	1940	1940	1940	1940	0
18	20250225	193000	151369126	1940	1940	1940	1940	0
19	20250225	192900	151369126	1940	1940	1940	1940	0
20	20250225	192800	151369126	1940	1940	1940	1940	0
21	20250225	192700	151369126	1940	1940	1940	1940	0
22	20250225	192600	151369126	1940	1940	1940	1940	0
23	20250225	192500	151369126	1940	1940	1940	1940	0
24	20250225	192400	151369126	1940	1940	1940	1940	0
25	20250225	192300	151369126	1940	1940	1940	1940	0
26	20250225	192200	151369126	1940	1940	1940	1940	0
27	20250225	192100	151369126	1940	1940	1940	1940	0
28	20250225	192000	151369126	1940	1940	1940	1940	0
29	20250225	191900	151369126	1940	1940	1940	1940	0
30	20250225	191800	151369126	1940	1940	1940	1940	0
31	20250225	191700	151369126	1940	1940	1940	1940	0
32	20250225	191600	151369126	1940	1940	1940	1940	2496
33	20250225	191500	151369126	1940	1940	1940	1940	0
34	20250225	191400	151369126	1940	1940	1940	1940	0
35	20250225	191300	151369126	1940	1940	1940	1940	0
36	20250225	191200	151369126	1940	1940	1940	1940	0
37	20250225	191100	151369126	1940	1940	1940	1940	0
38	20250225	191000	151369126	1940	1940	1940	1940	0
39	20250225	190900	151369126	1940	1940	1940	1940	0
40	20250225	190800	151369126	1940	1940	1940	1940	0
41	20250225	190700	151369126	1940	1940	1940	1940	0
42	20250225	190600	151369126	1940	1940	1940	1940	0
43	20250225	190500	151369126	1940	1940	1940	1940	0
44	20250225	190400	151369126	1940	1940	1940	1940	0
45	20250225	190300	151369126	1940	1940	1940	1940	0
46	20250225	190200	151369126	1940	1940	1940	1940	0
47	20250225	190100	151369126	1940	1940	1940	1940	0
48	20250225	190000	151369126	1940	1940	1940	1940	0
49	20250225	185900	151369126	1940	1940	1940	1940	0
50	20250225	185800	151369126	1940	1940	1940	1940	0
51	20250225	185700	151369126	1940	1940	1940	1940	0
52	20250225	185600	151369126	1940	1940	1940	1940	0
53	20250225	185500	151369126	1940	1940	1940	1940	0
54	20250225	185400	151369126	1940	1940	1940	1940	0
55	20250225	185300	151369126	1940	1940	1940	1940	0
56	20250225	185200	151369126	1940	1940	1940	1940	0
57	20250225	185100	151369126	1940	1940	1940	1940	0
58	20250225	185000	151369126	1940	1940	1940	1940	0
59	20250225	184900	151369126	1940	1940	1940	1940	0
60	20250225	184800	151369126	1940	1940	1940	1940	0
61	20250225	184700	151369126	1940	1940	1940	1940	0
62	20250225	184600	151369126	1940	1940	1940	1940	2496
63	20250225	184500	151369126	1940	1940	1940	1940	0
64	20250225	184400	151369126	1940	1940	1940	1940	0
65	20250225	184300	151369126	1940	1940	1940	1940	0
66	20250225	184200	151369126	1940	1940	1940	1940	0
67	20250225	184100	151369126	1940	1940	1940	1940	0
68	20250225	184000	151369126	1940	1940	1940	1940	0
69	20250225	183900	151369126	1940	1940	1940	1940	0
70	20250225	183800	151369126	1940	1940	1940	1940	0
71	20250225	183700	151369126	1940	1940	1940	1940	0
72	20250225	183600	151369126	1940	1940	1940	1940	0
73	20250225	183500	151369126	1940	1940	1940	1940	0
74	20250225	183400	151369126	1940	1940	1940	1940	0
75	20250225	183300	151369126	1940	1940	1940	1940	0
76	20250225	183200	151369126	1940	1940	1940	1940	0
77	20250225	183100	151369126	1940	1940	1940	1940	0
78	20250225	183000	151369126	1940	1940	1940	1940	0
79	20250225	182900	151369126	1940	1940	1940	1940	0
80	20250225	182800	151369126	1940	1940	1940	1940	0
81	20250225	182700	151369126	1940	1940	1940	1940	0
82	20250225	182600	151369126	1940	1940	1940	1940	0
83	20250225	182500	151369126	1940	1940	1940	1940	0
84	20250225	182400	151369126	1940	1940	1940	1940	0
85	20250225	182300	151369126	1940	1940	1940	1940	0
86	20250225	182200	151369126	1940	1940	1940	1940	0
87	20250225	182100	151369126	1940	1940	1940	1940	0
88	20250225	182000	151369126	1940	1940	1940	1940	0
89	20250225	181900	151369126	1940	1940	1940	1940	0
90	20250225	181800	151369126	1940	1940	1940	1940	0
91	20250225	181700	151369126	1940	1940	1940	1940	0
92	20250225	181600	151369126	1940	1940	1940	1940	2496
93	20250225	181500	151369126	1940	1940	1940	1940	0
94	20250225	181400	151369126	1940	1940	1940	1940	0
95	20250225	181300	151369126	1940	1940	1940	1940	0
96	20250225	181200	151369126	1940	1940	1940	1940	0
97	20250225	181100	151369126	1940	1940	1940	1940	0
98	20250225	181000	151369126	1940	1940	1940	1940	0
99	20250225	180900	151369126	1940	1940	1940	1940	0
100	20250225	180800	151369126	1940	1940	1940	1940	0
101	20250225	180700	151369126	1940	1940	1940	1940	0
102	20250225	180600	151369126	1940	1940	1940	1940	0
103	20250225	180500	151369126	1940	1940	1940	1940	0
104	20250225	180400	151369126	1940	1940	1940	1940	0
105	20250225	180300	151369126	1940	1940	1940	1940	0
106	20250225	180200	151369126	1940	1940	1940	1940	0
107	20250225	180100	151369126	1940	1940	1940	1940	0
108	20250225	180000	151369126	1940	1940	1940	1940	0
109	20250225	175900	151369126	1940	1940	1940	1940	0
110	20250225	175800	151369126	1940	1940	1940	1940	0
111	20250225	175700	151369126	1940	1940	1940	1940	0
112	20250225	175600	151369126	1940	1940	1940	1940	0
113	20250225	175500	151369126	1940	1940	1940	1940	0
114	20250225	175400	151369126	1940	1940	1940	1940	0
115	20250225	175300	151369126	1940	1940	1940	1940	0
116	20250225	175200	151369126	1940	1940	1940	1940	0
117	20250225	175100	151369126	1940	1940	1940	1940	0
118	20250225	175000	151369126	1940	1940	1940	1940	0
119	20250225	174900	151369126	1940	1940	1940	1940	0
120	20250225	174800	151369126	1940	1940	1940	1940	0
121	20250225	174700	151369126	1940	1940	1940	1940	0
122	20250225	174600	151369126	1940	1940	1940	1940	2496
123	20250225	174500	151369126	1940	1940	1940	1940	0
124	20250225	174400	151369126	1940	1940	1940	1940	0
125	20250225	174300	151369126	1940	1940	1940	1940	0
126	20250225	174200	151369126	1940	1940	1940	1940	0
127	20250225	174100	151369126	1940	1940	1940	1940	0
128	20250225	174000	151369126	1940	1940	1940	1940	0
129	20250225	173900	151369126	1940	1940	1940	1940	0
130	20250225	173800	151369126	1940	1940	1940	1940	0
131	20250225	173700	151369126	1940	1940	1940	1940	0
132	20250225	173600	151369126	1940	1940	1940	1940	0
133	20250225	173500	151369126	1940	1940	1940	1940	0
134	20250225	173400	151369126	1940	1940	1940	1940	0
135	20250225	173300	151369126	1940	1940	1940	1940	0
136	20250225	173200	151369126	1940	1940	1940	1940	0
137	20250225	173100	151369126	1940	1940	1940	1940	0
138	20250225	173000	151369126	1940	1940	1940	1940	0
139	20250225	172900	151369126	1940	1940	1940	1940	0
140	20250225	172800	151369126	1940	1940	1940	1940	0
141	20250225	172700	151369126	1940	1940	1940	1940	0
142	20250225	172600	151369126	1940	1940	1940	1940	0
143	20250225	172500	151369126	1940	1940	1940	1940	0
144	20250225	172400	151369126	1940	1940	1940	1940	0
145	20250225	172300	151369126	1940	1940	1940	1940	0
146	20250225	172200	151369126	1940	1940	1940	1940	0
147	20250225	172100	151369126	1940	1940	1940	1940	0
148	20250225	172000	151369126	1940	1940	1940	1940	0
149	20250225	171900	151369126	1940	1940	1940	1940	0
150	20250225	171800	151369126	1940	1940	1940	1940	0
151	20250225	171700	151369126	1940	1940	1940	1940	0
152	20250225	171600	151369126	1940	1940	1940	1940	2496
153	20250225	171500	151369126	1940	1940	1940	1940	0
154	20250225	171400	151369126	1940	1940	1940	1940	0
155	20250225	171300	151369126	1940	1940	1940	1940	0
156	20250225	171200	151369126	1940	1940	1940	1940	0
157	20250225	171100	151369126	1940	1940	1940	1940	0
158	20250225	171000	151369126	1940	1940	1940	1940	0
159	20250225	170900	151369126	1940	1940	1940	1940	0
160	20250225	170800	151369126	1940	1940	1940	1940	0
161	20250225	170700	151369126	1940	1940	1940	1940	0
162	20250225	170600	151369126	1940	1940	1940	1940	0
163	20250225	170500	151369126	1940	1940	1940	1940	0
164	20250225	170400	151369126	1940	1940	1940	1940	0
165	20250225	170300	151369126	1940	1940	1940	1940	0
166	20250225	170200	151369126	1940	1940	1940	1940	0
167	20250225	170100	151369126	1940	1940	1940	1940	0
168	20250225	170000	151369126	1940	1940	1940	1940	0
169	20250225	165900	151369126	1940	1940	1940	1940	0
170	20250225	165800	151369126	1940	1940	1940	1940	0
171	20250225	165700	151369126	1940	1940	1940	1940	0
172	20250225	165600	151369126	1940	1940	1940	1940	0
173	20250225	165500	151369126	1940	1940	1940	1940	0
174	20250225	165400	151369126	1940	1940	1940	1940	0
175	20250225	165300	151369126	1940	1940	1940	1940	0
176	20250225	165200	151369126	1940	1940	1940	1940	0
177	20250225	165100	151369126	1940	1940	1940	1940	0
178	20250225	165000	151369126	1940	1940	1940	1940	0
179	20250225	164900	151369126	1940	1940	1940	1940	0
180	20250225	164800	151369126	1940	1940	1940	1940	0
181	20250225	164700	151369126	1940	1940	1940	1940	0
182	20250225	164600	151369126	1940	1940	1940	1940	2496
183	20250225	164500	151369126	1940	1940	1940	1940	0
184	20250225	164400	151369126	1940	1940	1940	1940	0
185	20250225	164300	151369126	1940	1940	1940	1940	0
186	20250225	164200	151369126	1940	1940	1940	1940	0
187	20250225	164100	151369126	1940	1940	1940	1940	0
188	20250225	164000	151369126	1940	1940	1940	1940	0
189	20250225	163900	151369126	1940	1940	1940	1940	0
190	20250225	163800	151369126	1940	1940	1940	1940	0
191	20250225	163700	151369126	1940	1940	1940	1940	0
192	20250225	163600	151369126	1940	1940	1940	1940	0
193	20250225	163500	151369126	1940	1940	1940	1940	0
194	20250225	163400	151369126	1940	1940	1940	1940	0
195	20250225	163300	151369126	1940	1940	1940	1940	0
196	20250225	163200	151369126	1940	1940	1940	1940	0
197	20250225	163100	151369126	1940	1940	1940	1940	0
198	20250225	163000	151369126	1940	1940	1940	1940	0
199	20250225	162900	151369126	1940	1940	1940	1940	0
200	20250225	162800	151369126	1940	1940	1940	1940	0
201	20250225	162700	151369126	1940	1940	1940	1940	0
202	20250225	162600	151369126	1940	1940	1940	1940	0
203	20250225	162500	151369126	1940	1940	1940	1940	0
204	20250225	162400	151369126	1940	1940	1940	1940	0
205	20250225	162300	151369126	1940	1940	1940	1940	0
206	20250225	162200	151369126	1940	1940	1940	1940	0
207	20250225	162100	151369126	1940	1940	1940	1940	0
208	20250225	162000	151369126	1940	1940	1940	1940	0
209	20250225	161900	151369126	1940	1940	1940	1940	0
210	20250225	161800	151369126	1940	1940	1940	1940	0
211	20250225	161700	151369126	1940	1940	1940	1940	0
212	20250225	161600	151369126	1940	1940	1940	1940	2496
213	20250225	161500	151369126	1940	1940	1940	1940	0
214	20250225	161400	151369126	1940	1940	1940	1940	0
215	20250225	161300	151369126	1940	1940	1940	1940	0
216	20250225	161200	151369126	1940	1940	1940	1940	0
217	20250225	161100	151369126	1940	1940	1940	1940	0
218	20250225	161000	151369126	1940	1940	1940	1940	0
219	20250225	160900	151369126	1940	1940	1940	1940	0
220	20250225	160800	151369126	1940	1940	1940	1940	0
221	20250225	160700	151369126	1940	1940	1940	1940	0
222	20250225	160600	151369126	1940	1940	1940	1940	0
223	20250225	160500	151369126	1940	1940	1940	1940	0
224	20250225	160400	151369126	1940	1940	1940	1940	0
225	20250225	160300	151369126	1940	1940	1940	1940	0
226	20250225	160200	151369126	1940	1940	1940	1940	0
227	20250225	160100	151369126	1940	1940	1940	1940	0
228	20250225	160000	151369126	1940	1940	1940	1940	0
229	20250225	155900	151369126	1940	1940	1940	1940	0
230	20250225	155800	151369126	1940	1940	1940	1940	0
231	20250225	155700	151369126	1940	1940	1940	1940	0
232	20250225	155600	151369126	1940	1940	1940	1940	0
233	20250225	155500	151369126	1940	1940	1940	1940	0
234	20250225	155400	151369126	1940	1940	1940	1940	0
235	20250225	155300	151369126	1940	1940	1940	1940	0
236	20250225	155200	151369126	1940	1940	1940	1940	0
237	20250225	155100	151369126	1940	1940	1940	1940	0
238	20250225	155000	151369126	1940	1940	1940	1940	0
239	20250225	154900	151369126	1940	1940	1940	1940	0
240	20250225	154800	151369126	1940	1940	1940	1940	0
241	20250225	154700	151369126	1940	1940	1940	1940	0
242	20250225	154600	151369126	1940	1940	1940	1940	2496
243	20250225	154500	151369126	1940	1940	1940	1940	0
244	20250225	154400	151369126	1940	1940	1940	1940	0
245	20250225	154300	151369126	1940	1940	1940	1940	0
246	20250225	154200	151369126	1940	1940	1940	1940	0
247	20250225	154100	151369126	1940	1940	1940	1940	0
248	20250225	154000	151369126	1940	1940	1940	1940	0
249	20250225	153900	151369126	1940	1940	1940	1940	0
250	20250225	153800	151369126	1940	1940	1940	1940	0
251	20250225	153700	151369126	1940	1940	1940	1940	0
252	20250225	153600	151369126	1940	1940	1940	1940	0
253	20250225	153500	151369126	1940	1940	1940	1940	0
254	20250225	153400	151369126	1940	1940	1940	1940	0
255	20250225	153300	151369126	1940	1940	1940	1940	0
256	20250225	153200	151369126	1940	1940	1940	1940	0
257	20250225	153100	151369126	1940	1940	1940	1940	0
258	20250225	153000	151369126	1940	1940	1940	1940	2496
259	20250225	152900	146526886	1948	1948	1948	1948	0
260	20250225	152800	146526886	1948	1948	1948	1948	0
261	20250225	152700	146526886	1948	1948	1948	1948	0
262	20250225	152600	146526886	1948	1948	1948	1948	0
263	20250225	152500	146526886	1948	1948	1948	1948	0
264	20250225	152400	146526886	1948	1948	1948	1948	0
265	20250225	152300	146526886	1948	1948	1948	1948	0
266	20250225	152200	146526886	1948	1948	1948	1948	0
267	20250225	152100	146526886	1948	1948	1948	1948	0
268	20250225	152000	146526886	1948	1948	1948	1948	0
269	20250225	151900	146526886	1948	1938	1948	1938	98
270	20250225	151800	146335992	1951	1934	1951	1934	392
271	20250225	151700	145576793	1954	1954	1954	1954	0
272	20250225	151600	145576793	1954	1932	1954	1932	2
273	20250225	151500	145572907	1956	1956	1956	1956	1
274	20250225	151400	145570951	1958	1942	1958	1942	154
275	20250225	151300	145271867	1932	1969	1969	1932	2001
276	20250225	151200	141390922	1969	1980	1981	1969	5
277	20250225	151100	141381054	1962	1962	1962	1962	0
278	20250225	151000	141381054	1962	1945	1997	1945	3085
279	20250225	150900	135372073	1945	1943	1945	1937	241
280	20250225	150800	134905219	1944	1945	1947	1944	3
281	20250225	150700	134899383	1932	1941	1949	1932	4196
282	20250225	150600	126763375	1942	1938	1942	1938	93
283	20250225	150500	126582867	1937	1932	1937	1932	2
284	20250225	150400	126578998	1928	1928	1928	1928	0
285	20250225	150300	126578998	1928	1928	1928	1928	0
286	20250225	150200	126578998	1928	1928	1928	1928	0
287	20250225	150100	126578998	1928	1928	1928	1928	8
288	20250225	150000	126563574	1926	1928	1928	1926	89
289	20250225	145900	126391984	1926	1926	1935	1926	989
290	20250225	145800	124487161	1934	1934	1934	1934	90
291	20250225	145700	124313101	1933	1933	1933	1933	0
292	20250225	145600	124313101	1933	1928	1933	1928	5
293	20250225	145500	124303449	1931	1931	1931	1931	0
294	20250225	145400	124303449	1931	1931	1931	1931	0
295	20250225	145300	124303449	1931	1931	1931	1931	5
296	20250225	145200	124293794	1924	1928	1931	1924	2900
297	20250225	145100	118714170	1935	1936	1936	1935	2
298	20250225	145000	118710299	1943	1943	1943	1943	0
299	20250225	144900	118710299	1943	1943	1943	1943	10
300	20250225	144800	118690869	1943	1943	1943	1943	1
301	20250225	144700	118688926	1943	1943	1943	1943	2
302	20250225	144600	118685040	1943	1937	1943	1937	2
303	20250225	144500	118681160	1943	1943	1943	1943	0
304	20250225	144400	118681160	1943	1943	1943	1943	0
305	20250225	144300	118681160	1943	1943	1943	1943	0
306	20250225	144200	118681160	1943	1943	1943	1943	1
307	20250225	144100	118679217	1936	1936	1936	1936	0
308	20250225	144000	118679217	1936	1936	1936	1936	0
309	20250225	143900	118679217	1936	1936	1936	1936	4
310	20250225	143800	118671473	1925	1925	1925	1925	0
311	20250225	143700	118671473	1925	1925	1925	1925	0
312	20250225	143600	118671473	1925	1924	1925	1924	2
313	20250225	143500	118667624	1923	1923	1923	1923	1
314	20250225	143400	118665701	1931	1945	1945	1931	311
315	20250225	143300	118064460	1937	1937	1937	1937	0
316	20250225	143200	118064460	1937	1939	1939	1937	17
317	20250225	143100	118031514	1928	1928	1928	1928	0
318	20250225	143000	118031514	1928	1940	1940	1928	501
319	20250225	142900	117062459	1934	1938	1938	1934	1205
320	20250225	142800	114731501	1941	1941	1941	1941	150
321	20250225	142700	114440351	1929	1929	1929	1929	1
322	20250225	142600	114438422	1928	1928	1928	1928	0
323	20250225	142500	114438422	1928	1928	1928	1928	0
324	20250225	142400	114438422	1928	1928	1928	1928	0
325	20250225	142300	114438422	1928	1928	1928	1928	3
326	20250225	142200	114432638	1927	1927	1927	1927	0
327	20250225	142100	114432638	1927	1929	1929	1927	516
328	20250225	142000	113437295	1933	1917	1933	1917	941
329	20250225	141900	111625906	1917	1917	1917	1917	46
330	20250225	141800	111537724	1918	1915	1918	1915	19
331	20250225	141700	111501312	1910	1913	1913	1910	3000
332	20250225	141600	105770499	1915	1918	1918	1912	4210
333	20250225	141500	97717610	1913	1914	1914	1913	22
334	20250225	141400	97675513	1915	1917	1917	1915	41
335	20250225	141300	97596954	1918	1918	1918	1918	37
336	20250225	141200	97525988	1918	1918	1918	1918	38
337	20250225	141100	97453104	1918	1918	1918	1918	26
338	20250225	141000	97403236	1918	1918	1918	1918	24
339	20250225	140900	97357204	1917	1918	1918	1917	30
340	20250225	140800	97299680	1919	1919	1919	1919	46
341	20250225	140700	97211406	1925	1925	1925	1925	0
342	20250225	140600	97211406	1925	1925	1925	1925	0
343	20250225	140500	97211406	1925	1925	1925	1925	6
344	20250225	140400	97199856	1925	1917	1925	1917	104
345	20250225	140300	97000464	1916	1913	1916	1913	150
346	20250225	140200	96713509	1910	1910	1910	1910	1
347	20250225	140100	96711599	1913	1913	1913	1913	1
348	20250225	140000	96709686	1913	1913	1913	1913	1
349	20250225	135900	96707773	1909	1909	1909	1909	0
350	20250225	135800	96707773	1909	1909	1909	1909	0
351	20250225	135700	96707773	1909	1909	1909	1909	1
352	20250225	135600	96705864	1903	1903	1903	1903	0
353	20250225	135500	96705864	1903	1903	1903	1903	0
354	20250225	135400	96705864	1903	1903	1903	1903	0
355	20250225	135300	96705864	1903	1903	1903	1903	0
356	20250225	135200	96705864	1903	1903	1903	1903	0
357	20250225	135100	96705864	1903	1903	1903	1903	0
358	20250225	135000	96705864	1903	1903	1903	1903	0
359	20250225	134900	96705864	1903	1903	1903	1903	1
360	20250225	134800	96703961	1905	1907	1907	1905	3
361	20250225	134700	96698244	1905	1905	1905	1905	80
362	20250225	134600	96545844	1908	1908	1908	1908	0
363	20250225	134500	96545844	1908	1907	1908	1907	10
364	20250225	134400	96526769	1905	1905	1905	1905	1
365	20250225	134300	96524864	1905	1907	1907	1905	2642
366	20250225	134200	91487618	1907	1907	1907	1907	0
367	20250225	134100	91487618	1907	1907	1907	1907	0
368	20250225	134000	91487618	1907	1907	1907	1907	0
369	20250225	133900	91487618	1907	1907	1907	1907	27
370	20250225	133800	91436129	1907	1907	1907	1907	0
371	20250225	133700	91436129	1907	1907	1907	1906	3
372	20250225	133600	91430409	1911	1910	1911	1910	2
373	20250225	133500	91426588	1905	1905	1905	1905	0
374	20250225	133400	91426588	1905	1905	1905	1905	4
375	20250225	133300	91418968	1905	1905	1905	1905	4
376	20250225	133200	91411348	1905	1906	1906	1905	168
377	20250225	133100	91091141	1906	1906	1906	1906	0
378	20250225	133000	91091141	1906	1906	1906	1906	0
379	20250225	132900	91091141	1906	1906	1906	1906	0
380	20250225	132800	91091141	1906	1906	1906	1906	1
381	20250225	132700	91089235	1907	1907	1907	1907	0
382	20250225	132600	91089235	1907	1910	1910	1907	3
383	20250225	132500	91083510	1910	1910	1910	1910	4
384	20250225	132400	91075870	1909	1911	1911	1909	9
385	20250225	132300	91058674	1917	1909	1917	1909	8
386	20250225	132200	91043367	1906	1906	1906	1906	1
387	20250225	132100	91041461	1907	1908	1908	1907	2
388	20250225	132000	91037646	1915	1915	1915	1915	17
389	20250225	131900	91005091	1912	1912	1914	1912	6
390	20250225	131800	90993614	1925	1908	1925	1906	21
391	20250225	131700	90953449	1915	1915	1915	1915	7
392	20250225	131600	90940044	1915	1914	1915	1914	3
393	20250225	131500	90934300	1915	1915	1915	1915	1
394	20250225	131400	90932385	1915	1915	1915	1915	0
395	20250225	131300	90932385	1915	1915	1915	1915	0
396	20250225	131200	90932385	1915	1915	1915	1907	3
397	20250225	131100	90926648	1909	1909	1909	1909	0
398	20250225	131000	90926648	1909	1909	1909	1909	387
399	20250225	130900	90187865	1923	1923	1923	1923	0
400	20250225	130800	90187865	1923	1905	1923	1905	536
401	20250225	130700	89166706	1905	1905	1905	1905	93
402	20250225	130600	88989541	1905	1905	1905	1905	0
403	20250225	130500	88989541	1905	1905	1905	1905	0
404	20250225	130400	88989541	1905	1905	1905	1905	0
405	20250225	130300	88989541	1905	1905	1905	1905	0
406	20250225	130200	88989541	1905	1898	1905	1898	22
407	20250225	130100	88947778	1905	1902	1905	1899	764
408	20250225	130000	87495411	1902	1903	1903	1900	43
409	20250225	125900	87413627	1907	1905	1907	1905	3
410	20250225	125800	87407908	1909	1911	1911	1909	4
411	20250225	125700	87400270	1911	1909	1914	1909	5
412	20250225	125600	87390712	1909	1913	1913	1908	6
413	20250225	125500	87379256	1913	1913	1913	1913	0
414	20250225	125400	87379256	1913	1913	1913	1913	0
415	20250225	125300	87379256	1913	1913	1913	1913	0
416	20250225	125200	87379256	1913	1914	1914	1903	5
417	20250225	125100	87369704	1916	1915	1917	1915	13
418	20250225	125000	87344795	1913	1909	1913	1909	7
419	20250225	124900	87331426	1907	1907	1907	1907	2
420	20250225	124800	87327612	1906	1906	1906	1906	0
421	20250225	124700	87327612	1906	1906	1906	1906	2
422	20250225	124600	87323800	1901	1901	1901	1901	0
423	20250225	124500	87323800	1901	1901	1901	1901	0
424	20250225	124400	87323800	1901	1901	1901	1901	21
425	20250225	124300	87283879	1901	1901	1901	1901	100
426	20250225	124200	87093779	1901	1901	1901	1899	123
427	20250225	124100	86859960	1903	1910	1913	1903	32
428	20250225	124000	86798987	1901	1913	1916	1901	6
429	20250225	123900	86787534	1903	1905	1905	1903	2
430	20250225	123800	86783726	1915	1915	1915	1915	1
431	20250225	123700	86781811	1913	1909	1913	1909	2
432	20250225	123600	86777989	1899	1904	1912	1899	531
433	20250225	123500	85766869	1912	1906	1912	1904	74
434	20250225	123400	85625819	1908	1907	1908	1907	1160
435	20250225	123300	83412541	1906	1906	1906	1906	2
436	20250225	123200	83408729	1908	1908	1908	1908	21
437	20250225	123100	83368661	1907	1910	1910	1907	4
438	20250225	123000	83361027	1912	1912	1912	1912	10
439	20250225	122900	83341907	1912	1912	1912	1912	21
440	20250225	122800	83301755	1925	1912	1925	1912	13
441	20250225	122700	83276842	1912	1917	1917	1911	1104
442	20250225	122600	81167072	1917	1917	1917	1917	0
443	20250225	122500	81167072	1917	1918	1919	1916	5
444	20250225	122400	81157485	1925	1921	1925	1921	34
445	20250225	122300	81092144	1923	1923	1923	1923	0
446	20250225	122200	81092144	1923	1923	1923	1923	0
447	20250225	122100	81092144	1923	1923	1923	1920	7
448	20250225	122000	81078691	1912	1910	1912	1910	64
449	20250225	121900	80956421	1924	1921	1924	1918	19
450	20250225	121800	80919961	1923	1908	1924	1907	9
451	20250225	121700	80902717	1908	1908	1908	1908	1
452	20250225	121600	80900809	1914	1914	1914	1914	1
453	20250225	121500	80898895	1905	1905	1905	1905	0
454	20250225	121400	80898895	1905	1909	1909	1905	3
455	20250225	121300	80893174	1918	1918	1918	1918	1
456	20250225	121200	80891256	1921	1921	1921	1921	1
457	20250225	121100	80889335	1917	1916	1917	1916	2
458	20250225	121000	80885502	1922	1914	1922	1914	6
459	20250225	120900	80873994	1921	1921	1921	1905	5
460	20250225	120800	80864431	1911	1913	1917	1911	670
461	20250225	120700	79584035	1913	1921	1922	1913	23
462	20250225	120600	79539858	1913	1913	1913	1913	1
463	20250225	120500	79537945	1922	1921	1922	1921	2
464	20250225	120400	79534102	1911	1911	1911	1911	1
465	20250225	120300	79532191	1913	1915	1915	1913	2
466	20250225	120200	79528363	1915	1916	1916	1915	529
467	20250225	120100	78515299	1925	1912	1925	1912	1020
468	20250225	120000	76563926	1913	1911	1913	1908	3012
469	20250225	115900	70804082	1912	1911	1912	1911	24
470	20250225	115800	70758214	1912	1911	1912	1911	17
471	20250225	115700	70725725	1910	1910	1910	1910	5
472	20250225	115600	70716175	1912	1905	1912	1905	3
473	20250225	115500	70710451	1905	1907	1912	1903	27
474	20250225	115400	70658890	1912	1911	1912	1902	55
475	20250225	115300	70554065	1912	1907	1912	1901	27
476	20250225	115200	70502543	1907	1903	1907	1903	2
477	20250225	115100	70498733	1907	1905	1907	1905	3
478	20250225	115000	70493016	1904	1904	1904	1904	500
479	20250225	114900	69541016	1912	1907	1912	1907	8
480	20250225	114800	69525755	1912	1909	1912	1909	3
481	20250225	114700	69520023	1907	1901	1907	1901	23
482	20250225	114600	69476293	1901	1901	1901	1897	2981
483	20250225	114500	63818535	1902	1905	1906	1902	17
484	20250225	114400	63786183	1907	1907	1907	1907	1
485	20250225	114300	63784276	1907	1906	1907	1906	29
486	20250225	114200	63729000	1906	1905	1906	1905	2
487	20250225	114100	63725189	1906	1904	1906	1904	22
488	20250225	114000	63683297	1904	1904	1904	1904	28
489	20250225	113900	63629985	1904	1904	1904	1904	904
490	20250225	113800	61908769	1912	1912	1912	1912	0
491	20250225	113700	61908769	1912	1912	1912	1912	0
492	20250225	113600	61908769	1912	1912	1912	1912	0
493	20250225	113500	61908769	1912	1911	1912	1911	12
494	20250225	113400	61885836	1911	1911	1911	1911	0
495	20250225	113300	61885836	1911	1911	1911	1911	1
496	20250225	113200	61883925	1903	1903	1903	1903	49
497	20250225	113100	61790678	1903	1902	1903	1902	405
498	20250225	113000	61020362	1902	1902	1902	1902	1
499	20250225	112900	61018460	1902	1902	1902	1902	0
500	20250225	112800	61018460	1902	1902	1902	1902	0
501	20250225	112700	61018460	1902	1902	1902	1902	29
502	20250225	112600	60963302	1902	1902	1902	1902	4
503	20250225	112500	60955694	1902	1902	1902	1902	75
504	20250225	112400	60813044	1903	1903	1903	1903	0
505	20250225	112300	60813044	1903	1902	1903	1902	1001
506	20250225	112200	58909141	1901	1901	1901	1900	421
507	20250225	112100	58108822	1900	1903	1903	1900	11
508	20250225	112000	58087911	1903	1904	1904	1902	6
509	20250225	111900	58076493	1905	1910	1911	1905	12
510	20250225	111800	58053577	1900	1904	1911	1900	63
511	20250225	111700	57933805	1904	1906	1906	1903	1124
512	20250225	111600	55794747	1905	1905	1905	1905	32
513	20250225	111500	55733787	1905	1905	1905	1905	0
514	20250225	111400	55733787	1905	1905	1905	1905	0
515	20250225	111300	55733787	1905	1905	1905	1905	80
516	20250225	111200	55581387	1911	1909	1911	1909	32
517	20250225	111100	55520297	1911	1911	1911	1911	20
518	20250225	111000	55482077	1911	1911	1911	1911	0
519	20250225	110900	55482077	1911	1910	1911	1910	3
520	20250225	110800	55476346	1911	1911	1911	1911	0
521	20250225	110700	55476346	1911	1905	1911	1905	5
522	20250225	110600	55466807	1911	1910	1911	1906	14
523	20250225	110500	55440073	1911	1906	1911	1906	23
524	20250225	110400	55396180	1911	1907	1911	1907	34
525	20250225	110300	55331303	1905	1905	1905	1905	22
526	20250225	110200	55289393	1907	1908	1908	1907	21
527	20250225	110100	55249345	1903	1907	1907	1903	19
528	20250225	110000	55213148	1911	1911	1911	1911	0
529	20250225	105900	55213148	1911	1911	1911	1911	0
530	20250225	105800	55213148	1911	1909	1911	1907	13
531	20250225	105700	55188341	1911	1905	1911	1905	191
532	20250225	105600	54824432	1911	1906	1911	1906	69
533	20250225	105500	54692913	1911	1911	1911	1911	0
534	20250225	105400	54692913	1911	1907	1911	1907	108
535	20250225	105300	54486646	1902	1907	1912	1902	140
536	20250225	105200	54220306	1901	1904	1904	1901	22
537	20250225	105100	54178451	1906	1906	1906	1906	4
538	20250225	105000	54170827	1906	1904	1907	1904	17
539	20250225	104900	54138421	1904	1907	1907	1903	9
540	20250225	104800	54121282	1905	1905	1907	1905	7
541	20250225	104700	54107945	1905	1905	1905	1905	2
542	20250225	104600	54104135	1905	1905	1905	1905	0
543	20250225	104500	54104135	1905	1905	1905	1905	29
544	20250225	104400	54048890	1907	1905	1907	1905	13
545	20250225	104300	54024107	1907	1905	1912	1905	439
546	20250225	104200	53187760	1907	1905	1912	1905	24
547	20250225	104100	53142025	1905	1906	1906	1904	43
548	20250225	104000	53060071	1906	1906	1906	1906	0
549	20250225	103900	53060071	1906	1906	1906	1906	0
550	20250225	103800	53060071	1906	1906	1906	1906	0
551	20250225	103700	53060071	1906	1906	1906	1906	0
552	20250225	103600	53060071	1906	1906	1906	1906	1
553	20250225	103500	53058165	1904	1909	1912	1904	3102
554	20250225	103400	47151325	1909	1909	1909	1909	1
555	20250225	103300	47149416	1905	1904	1905	1904	196
556	20250225	103200	46776231	1904	1904	1904	1904	52
557	20250225	103100	46677223	1904	1904	1904	1904	1
558	20250225	103000	46675319	1902	1902	1902	1902	10
559	20250225	102900	46656299	1904	1904	1904	1904	1
560	20250225	102800	46654395	1904	1904	1904	1904	0
561	20250225	102700	46654395	1904	1904	1904	1904	0
562	20250225	102600	46654395	1904	1902	1904	1902	585
563	20250225	102500	45541340	1902	1902	1902	1902	20
564	20250225	102400	45503300	1902	1902	1902	1902	0
565	20250225	102300	45503300	1902	1902	1902	1902	0
566	20250225	102200	45503300	1902	1902	1902	1902	15
567	20250225	102100	45474770	1902	1902	1902	1902	1
568	20250225	102000	45472868	1901	1901	1901	1901	4
569	20250225	101900	45465264	1901	1902	1902	1901	2
570	20250225	101800	45461461	1901	1903	1903	1901	37
571	20250225	101700	45391105	1903	1903	1903	1903	10
572	20250225	101600	45372075	1903	1903	1903	1903	6
573	20250225	101500	45360657	1903	1903	1903	1903	0
574	20250225	101400	45360657	1903	1903	1903	1903	0
575	20250225	101300	45360657	1903	1903	1903	1901	80
576	20250225	101200	45208441	1903	1896	1903	1896	235
577	20250225	101100	44762873	1896	1897	1897	1896	10
578	20250225	101000	44743904	1895	1904	1904	1895	8656
579	20250225	100900	28287536	1915	1915	1915	1915	1
580	20250225	100800	28285621	1902	1904	1904	1902	1079
581	20250225	100700	26232701	1915	1915	1915	1915	1
582	20250225	100600	26230786	1904	1904	1904	1904	6
583	20250225	100500	26219362	1903	1907	1907	1903	1749
584	20250225	100400	22890028	1921	1921	1921	1908	52
585	20250225	100300	22790786	1908	1917	1921	1908	56
586	20250225	100200	22683880	1921	1909	1921	1908	113
587	20250225	100100	22468163	1921	1921	1921	1921	0
588	20250225	100000	22468163	1921	1921	1921	1921	0
589	20250225	095900	22468163	1921	1921	1921	1921	0
590	20250225	095800	22468163	1921	1909	1921	1909	12
591	20250225	095700	22445171	1914	1925	1925	1914	82
592	20250225	095600	22287611	1920	1925	1925	1920	33
593	20250225	095500	22224101	1925	1925	1925	1925	0
594	20250225	095400	22224101	1925	1925	1925	1925	0
595	20250225	095300	22224101	1925	1925	1925	1925	0
596	20250225	095200	22224101	1925	1925	1925	1925	0
597	20250225	095100	22224101	1925	1925	1925	1925	0
598	20250225	095000	22224101	1925	1925	1925	1925	0
599	20250225	094900	22224101	1925	1925	1925	1925	2
600	20250225	094800	22220251	1925	1925	1925	1925	0
601	20250225	094700	22220251	1925	1925	1925	1925	0
602	20250225	094600	22220251	1925	1925	1925	1925	0
603	20250225	094500	22220251	1925	1925	1925	1925	0
604	20250225	094400	22220251	1925	1925	1925	1925	0
605	20250225	094300	22220251	1925	1925	1925	1925	0
606	20250225	094200	22220251	1925	1925	1925	1925	0
607	20250225	094100	22220251	1925	1925	1925	1925	0
608	20250225	094000	22220251	1925	1925	1925	1925	0
609	20250225	093900	22220251	1925	1925	1925	1925	0
610	20250225	093800	22220251	1925	1925	1925	1925	1
611	20250225	093700	22218326	1905	1906	1906	1905	84
612	20250225	093600	22058292	1926	1926	1926	1926	0
613	20250225	093500	22058292	1926	1926	1926	1926	140
614	20250225	093400	21788652	1926	1926	1926	1926	0
615	20250225	093300	21788652	1926	1926	1926	1926	0
616	20250225	093200	21788652	1926	1926	1926	1926	0
617	20250225	093100	21788652	1926	1926	1926	1926	0
618	20250225	093000	21788652	1926	1926	1926	1926	0
619	20250225	092900	21788652	1926	1926	1926	1926	0
620	20250225	092800	21788652	1926	1926	1926	1926	0
621	20250225	092700	21788652	1926	1926	1926	1926	0
622	20250225	092600	21788652	1926	1926	1926	1926	0
623	20250225	092500	21788652	1926	1926	1926	1926	0
624	20250225	092400	21788652	1926	1926	1926	1926	1
625	20250225	092300	21786726	1926	1914	1926	1914	11
626	20250225	092200	21765648	1909	1919	1919	1902	8325
627	20250225	092100	5888661	1926	1926	1926	1926	0
628	20250225	092000	5888661	1926	1926	1926	1926	0
629	20250225	091900	5888661	1926	1921	1926	1921	18
630	20250225	091800	5854078	1921	1921	1921	1921	24
631	20250225	091700	5807974	1921	1921	1921	1921	1
632	20250225	091600	5806053	1916	1916	1916	1916	0
633	20250225	091500	5806053	1916	1916	1916	1916	0
634	20250225	091400	5806053	1916	1916	1916	1916	0
635	20250225	091300	5806053	1916	1919	1919	1915	31
636	20250225	091200	5746623	1919	1924	1924	1919	652
637	20250225	091100	4493495	1943	1943	1943	1943	7
638	20250225	091000	4479894	1948	1948	1948	1948	1
639	20250225	090900	4477946	1926	1926	1926	1926	859
640	20250225	090800	2823512	1926	1926	1926	1926	0
641	20250225	090700	2823512	1926	1926	1926	1926	2
642	20250225	090600	2819660	1926	1926	1926	1926	0
643	20250225	090500	2819660	1926	1926	1926	1926	0
644	20250225	090400	2819660	1926	1926	1926	1926	1
645	20250225	090300	2817734	1926	1925	1926	1920	453
646	20250225	090200	1945578	1925	1910	1925	1910	25
647	20250225	090100	1897752	1926	1926	1926	1926	772
648	20250225	090000	410880	1920	1920	1920	1920	214