KissMeData/130740/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	202400	67185006	1917	1917	1917	1917	80
3	20250214	202300	67185006	1917	1917	1917	1917	0
4	20250214	202200	67185006	1917	1917	1917	1917	0
5	20250214	202100	67185006	1917	1917	1917	1917	0
6	20250214	202000	67185006	1917	1917	1917	1917	0
7	20250214	201900	67185006	1917	1917	1917	1917	0
8	20250214	201800	67185006	1917	1917	1917	1917	0
9	20250214	201700	67185006	1917	1917	1917	1917	0
10	20250214	201600	67185006	1917	1917	1917	1917	0
11	20250214	201500	67185006	1917	1917	1917	1917	0
12	20250214	201400	67185006	1917	1917	1917	1917	0
13	20250214	201300	67185006	1917	1917	1917	1917	0
14	20250214	201200	67185006	1917	1917	1917	1917	0
15	20250214	201100	67185006	1917	1917	1917	1917	0
16	20250214	201000	67185006	1917	1917	1917	1917	0
17	20250214	200900	67185006	1917	1917	1917	1917	0
18	20250214	200800	67185006	1917	1917	1917	1917	0
19	20250214	200700	67185006	1917	1917	1917	1917	0
20	20250214	200600	67185006	1917	1917	1917	1917	0
21	20250214	200500	67185006	1917	1917	1917	1917	0
22	20250214	200400	67185006	1917	1917	1917	1917	0
23	20250214	200300	67185006	1917	1917	1917	1917	0
24	20250214	200200	67185006	1917	1917	1917	1917	0
25	20250214	200100	67185006	1917	1917	1917	1917	0
26	20250214	200000	67185006	1917	1917	1917	1917	0
27	20250214	195900	67185006	1917	1917	1917	1917	0
28	20250214	195800	67185006	1917	1917	1917	1917	0
29	20250214	195700	67185006	1917	1917	1917	1917	0
30	20250214	195600	67185006	1917	1917	1917	1917	0
31	20250214	195500	67185006	1917	1917	1917	1917	0
32	20250214	195400	67185006	1917	1917	1917	1917	80
33	20250214	195300	67185006	1917	1917	1917	1917	0
34	20250214	195200	67185006	1917	1917	1917	1917	0
35	20250214	195100	67185006	1917	1917	1917	1917	0
36	20250214	195000	67185006	1917	1917	1917	1917	0
37	20250214	194900	67185006	1917	1917	1917	1917	0
38	20250214	194800	67185006	1917	1917	1917	1917	0
39	20250214	194700	67185006	1917	1917	1917	1917	0
40	20250214	194600	67185006	1917	1917	1917	1917	0
41	20250214	194500	67185006	1917	1917	1917	1917	0
42	20250214	194400	67185006	1917	1917	1917	1917	0
43	20250214	194300	67185006	1917	1917	1917	1917	0
44	20250214	194200	67185006	1917	1917	1917	1917	0
45	20250214	194100	67185006	1917	1917	1917	1917	0
46	20250214	194000	67185006	1917	1917	1917	1917	0
47	20250214	193900	67185006	1917	1917	1917	1917	0
48	20250214	193800	67185006	1917	1917	1917	1917	0
49	20250214	193700	67185006	1917	1917	1917	1917	0
50	20250214	193600	67185006	1917	1917	1917	1917	0
51	20250214	193500	67185006	1917	1917	1917	1917	0
52	20250214	193400	67185006	1917	1917	1917	1917	0
53	20250214	193300	67185006	1917	1917	1917	1917	0
54	20250214	193200	67185006	1917	1917	1917	1917	0
55	20250214	193100	67185006	1917	1917	1917	1917	0
56	20250214	193000	67185006	1917	1917	1917	1917	0
57	20250214	192900	67185006	1917	1917	1917	1917	0
58	20250214	192800	67185006	1917	1917	1917	1917	0
59	20250214	192700	67185006	1917	1917	1917	1917	0
60	20250214	192600	67185006	1917	1917	1917	1917	0
61	20250214	192500	67185006	1917	1917	1917	1917	0
62	20250214	192400	67185006	1917	1917	1917	1917	80
63	20250214	192300	67185006	1917	1917	1917	1917	0
64	20250214	192200	67185006	1917	1917	1917	1917	0
65	20250214	192100	67185006	1917	1917	1917	1917	0
66	20250214	192000	67185006	1917	1917	1917	1917	0
67	20250214	191900	67185006	1917	1917	1917	1917	0
68	20250214	191800	67185006	1917	1917	1917	1917	0
69	20250214	191700	67185006	1917	1917	1917	1917	0
70	20250214	191600	67185006	1917	1917	1917	1917	0
71	20250214	191500	67185006	1917	1917	1917	1917	0
72	20250214	191400	67185006	1917	1917	1917	1917	0
73	20250214	191300	67185006	1917	1917	1917	1917	0
74	20250214	191200	67185006	1917	1917	1917	1917	0
75	20250214	191100	67185006	1917	1917	1917	1917	0
76	20250214	191000	67185006	1917	1917	1917	1917	0
77	20250214	190900	67185006	1917	1917	1917	1917	0
78	20250214	190800	67185006	1917	1917	1917	1917	0
79	20250214	190700	67185006	1917	1917	1917	1917	0
80	20250214	190600	67185006	1917	1917	1917	1917	0
81	20250214	190500	67185006	1917	1917	1917	1917	0
82	20250214	190400	67185006	1917	1917	1917	1917	0
83	20250214	190300	67185006	1917	1917	1917	1917	0
84	20250214	190200	67185006	1917	1917	1917	1917	0
85	20250214	190100	67185006	1917	1917	1917	1917	0
86	20250214	190000	67185006	1917	1917	1917	1917	0
87	20250214	185900	67185006	1917	1917	1917	1917	0
88	20250214	185800	67185006	1917	1917	1917	1917	0
89	20250214	185700	67185006	1917	1917	1917	1917	0
90	20250214	185600	67185006	1917	1917	1917	1917	0
91	20250214	185500	67185006	1917	1917	1917	1917	0
92	20250214	185400	67185006	1917	1917	1917	1917	80
93	20250214	185300	67185006	1917	1917	1917	1917	0
94	20250214	185200	67185006	1917	1917	1917	1917	0
95	20250214	185100	67185006	1917	1917	1917	1917	0
96	20250214	185000	67185006	1917	1917	1917	1917	0
97	20250214	184900	67185006	1917	1917	1917	1917	0
98	20250214	184800	67185006	1917	1917	1917	1917	0
99	20250214	184700	67185006	1917	1917	1917	1917	0
100	20250214	184600	67185006	1917	1917	1917	1917	0
101	20250214	184500	67185006	1917	1917	1917	1917	0
102	20250214	184400	67185006	1917	1917	1917	1917	0
103	20250214	184300	67185006	1917	1917	1917	1917	0
104	20250214	184200	67185006	1917	1917	1917	1917	0
105	20250214	184100	67185006	1917	1917	1917	1917	0
106	20250214	184000	67185006	1917	1917	1917	1917	0
107	20250214	183900	67185006	1917	1917	1917	1917	0
108	20250214	183800	67185006	1917	1917	1917	1917	0
109	20250214	183700	67185006	1917	1917	1917	1917	0
110	20250214	183600	67185006	1917	1917	1917	1917	0
111	20250214	183500	67185006	1917	1917	1917	1917	0
112	20250214	183400	67185006	1917	1917	1917	1917	0
113	20250214	183300	67185006	1917	1917	1917	1917	0
114	20250214	183200	67185006	1917	1917	1917	1917	0
115	20250214	183100	67185006	1917	1917	1917	1917	0
116	20250214	183000	67185006	1917	1917	1917	1917	0
117	20250214	182900	67185006	1917	1917	1917	1917	0
118	20250214	182800	67185006	1917	1917	1917	1917	0
119	20250214	182700	67185006	1917	1917	1917	1917	0
120	20250214	182600	67185006	1917	1917	1917	1917	0
121	20250214	182500	67185006	1917	1917	1917	1917	0
122	20250214	182400	67185006	1917	1917	1917	1917	80
123	20250214	182300	67185006	1917	1917	1917	1917	0
124	20250214	182200	67185006	1917	1917	1917	1917	0
125	20250214	182100	67185006	1917	1917	1917	1917	0
126	20250214	182000	67185006	1917	1917	1917	1917	0
127	20250214	181900	67185006	1917	1917	1917	1917	0
128	20250214	181800	67185006	1917	1917	1917	1917	0
129	20250214	181700	67185006	1917	1917	1917	1917	0
130	20250214	181600	67185006	1917	1917	1917	1917	0
131	20250214	181500	67185006	1917	1917	1917	1917	0
132	20250214	181400	67185006	1917	1917	1917	1917	0
133	20250214	181300	67185006	1917	1917	1917	1917	0
134	20250214	181200	67185006	1917	1917	1917	1917	0
135	20250214	181100	67185006	1917	1917	1917	1917	0
136	20250214	181000	67185006	1917	1917	1917	1917	0
137	20250214	180900	67185006	1917	1917	1917	1917	0
138	20250214	180800	67185006	1917	1917	1917	1917	0
139	20250214	180700	67185006	1917	1917	1917	1917	0
140	20250214	180600	67185006	1917	1917	1917	1917	0
141	20250214	180500	67185006	1917	1917	1917	1917	0
142	20250214	180400	67185006	1917	1917	1917	1917	0
143	20250214	180300	67185006	1917	1917	1917	1917	0
144	20250214	180200	67185006	1917	1917	1917	1917	0
145	20250214	180100	67185006	1917	1917	1917	1917	0
146	20250214	180000	67185006	1917	1917	1917	1917	0
147	20250214	175900	67185006	1917	1917	1917	1917	0
148	20250214	175800	67185006	1917	1917	1917	1917	0
149	20250214	175700	67185006	1917	1917	1917	1917	0
150	20250214	175600	67185006	1917	1917	1917	1917	0
151	20250214	175500	67185006	1917	1917	1917	1917	0
152	20250214	175400	67185006	1917	1917	1917	1917	80
153	20250214	175300	67185006	1917	1917	1917	1917	0
154	20250214	175200	67185006	1917	1917	1917	1917	0
155	20250214	175100	67185006	1917	1917	1917	1917	0
156	20250214	175000	67185006	1917	1917	1917	1917	0
157	20250214	174900	67185006	1917	1917	1917	1917	0
158	20250214	174800	67185006	1917	1917	1917	1917	0
159	20250214	174700	67185006	1917	1917	1917	1917	0
160	20250214	174600	67185006	1917	1917	1917	1917	0
161	20250214	174500	67185006	1917	1917	1917	1917	0
162	20250214	174400	67185006	1917	1917	1917	1917	0
163	20250214	174300	67185006	1917	1917	1917	1917	0
164	20250214	174200	67185006	1917	1917	1917	1917	0
165	20250214	174100	67185006	1917	1917	1917	1917	0
166	20250214	174000	67185006	1917	1917	1917	1917	0
167	20250214	173900	67185006	1917	1917	1917	1917	0
168	20250214	173800	67185006	1917	1917	1917	1917	0
169	20250214	173700	67185006	1917	1917	1917	1917	0
170	20250214	173600	67185006	1917	1917	1917	1917	0
171	20250214	173500	67185006	1917	1917	1917	1917	0
172	20250214	173400	67185006	1917	1917	1917	1917	0
173	20250214	173300	67185006	1917	1917	1917	1917	0
174	20250214	173200	67185006	1917	1917	1917	1917	0
175	20250214	173100	67185006	1917	1917	1917	1917	0
176	20250214	173000	67185006	1917	1917	1917	1917	0
177	20250214	172900	67185006	1917	1917	1917	1917	0
178	20250214	172800	67185006	1917	1917	1917	1917	0
179	20250214	172700	67185006	1917	1917	1917	1917	0
180	20250214	172600	67185006	1917	1917	1917	1917	0
181	20250214	172500	67185006	1917	1917	1917	1917	0
182	20250214	172400	67185006	1917	1917	1917	1917	80
183	20250214	172300	67185006	1917	1917	1917	1917	0
184	20250214	172200	67185006	1917	1917	1917	1917	0
185	20250214	172100	67185006	1917	1917	1917	1917	0
186	20250214	172000	67185006	1917	1917	1917	1917	0
187	20250214	171900	67185006	1917	1917	1917	1917	0
188	20250214	171800	67185006	1917	1917	1917	1917	0
189	20250214	171700	67185006	1917	1917	1917	1917	0
190	20250214	171600	67185006	1917	1917	1917	1917	0
191	20250214	171500	67185006	1917	1917	1917	1917	0
192	20250214	171400	67185006	1917	1917	1917	1917	0
193	20250214	171300	67185006	1917	1917	1917	1917	0
194	20250214	171200	67185006	1917	1917	1917	1917	0
195	20250214	171100	67185006	1917	1917	1917	1917	0
196	20250214	171000	67185006	1917	1917	1917	1917	0
197	20250214	170900	67185006	1917	1917	1917	1917	0
198	20250214	170800	67185006	1917	1917	1917	1917	0
199	20250214	170700	67185006	1917	1917	1917	1917	0
200	20250214	170600	67185006	1917	1917	1917	1917	0
201	20250214	170500	67185006	1917	1917	1917	1917	0
202	20250214	170400	67185006	1917	1917	1917	1917	0
203	20250214	170300	67185006	1917	1917	1917	1917	0
204	20250214	170200	67185006	1917	1917	1917	1917	0
205	20250214	170100	67185006	1917	1917	1917	1917	0
206	20250214	170000	67185006	1917	1917	1917	1917	0
207	20250214	165900	67185006	1917	1917	1917	1917	0
208	20250214	165800	67185006	1917	1917	1917	1917	0
209	20250214	165700	67185006	1917	1917	1917	1917	0
210	20250214	165600	67185006	1917	1917	1917	1917	0
211	20250214	165500	67185006	1917	1917	1917	1917	0
212	20250214	165400	67185006	1917	1917	1917	1917	80
213	20250214	165300	67185006	1917	1917	1917	1917	0
214	20250214	165200	67185006	1917	1917	1917	1917	0
215	20250214	165100	67185006	1917	1917	1917	1917	0
216	20250214	165000	67185006	1917	1917	1917	1917	0
217	20250214	164900	67185006	1917	1917	1917	1917	0
218	20250214	164800	67185006	1917	1917	1917	1917	0
219	20250214	164700	67185006	1917	1917	1917	1917	0
220	20250214	164600	67185006	1917	1917	1917	1917	0
221	20250214	164500	67185006	1917	1917	1917	1917	0
222	20250214	164400	67185006	1917	1917	1917	1917	0
223	20250214	164300	67185006	1917	1917	1917	1917	0
224	20250214	164200	67185006	1917	1917	1917	1917	0
225	20250214	164100	67185006	1917	1917	1917	1917	0
226	20250214	164000	67185006	1917	1917	1917	1917	0
227	20250214	163900	67185006	1917	1917	1917	1917	0
228	20250214	163800	67185006	1917	1917	1917	1917	0
229	20250214	163700	67185006	1917	1917	1917	1917	0
230	20250214	163600	67185006	1917	1917	1917	1917	0
231	20250214	163500	67185006	1917	1917	1917	1917	0
232	20250214	163400	67185006	1917	1917	1917	1917	0
233	20250214	163300	67185006	1917	1917	1917	1917	0
234	20250214	163200	67185006	1917	1917	1917	1917	0
235	20250214	163100	67185006	1917	1917	1917	1917	0
236	20250214	163000	67185006	1917	1917	1917	1917	0
237	20250214	162900	67185006	1917	1917	1917	1917	0
238	20250214	162800	67185006	1917	1917	1917	1917	0
239	20250214	162700	67185006	1917	1917	1917	1917	0
240	20250214	162600	67185006	1917	1917	1917	1917	0
241	20250214	162500	67185006	1917	1917	1917	1917	0
242	20250214	162400	67185006	1917	1917	1917	1917	80
243	20250214	162300	67185006	1917	1917	1917	1917	0
244	20250214	162200	67185006	1917	1917	1917	1917	0
245	20250214	162100	67185006	1917	1917	1917	1917	0
246	20250214	162000	67185006	1917	1917	1917	1917	0
247	20250214	161900	67185006	1917	1917	1917	1917	0
248	20250214	161800	67185006	1917	1917	1917	1917	0
249	20250214	161700	67185006	1917	1917	1917	1917	0
250	20250214	161600	67185006	1917	1917	1917	1917	0
251	20250214	161500	67185006	1917	1917	1917	1917	0
252	20250214	161400	67185006	1917	1917	1917	1917	0
253	20250214	161300	67185006	1917	1917	1917	1917	0
254	20250214	161200	67185006	1917	1917	1917	1917	0
255	20250214	161100	67185006	1917	1917	1917	1917	0
256	20250214	161000	67185006	1917	1917	1917	1917	0
257	20250214	160900	67185006	1917	1917	1917	1917	0
258	20250214	160800	67185006	1917	1917	1917	1917	0
259	20250214	160700	67185006	1917	1917	1917	1917	0
260	20250214	160600	67185006	1917	1917	1917	1917	0
261	20250214	160500	67185006	1917	1917	1917	1917	0
262	20250214	160400	67185006	1917	1917	1917	1917	0
263	20250214	160300	67185006	1917	1917	1917	1917	0
264	20250214	160200	67185006	1917	1917	1917	1917	0
265	20250214	160100	67185006	1917	1917	1917	1917	0
266	20250214	160000	67185006	1917	1917	1917	1917	0
267	20250214	155900	67185006	1917	1917	1917	1917	0
268	20250214	155800	67185006	1917	1917	1917	1917	0
269	20250214	155700	67185006	1917	1917	1917	1917	0
270	20250214	155600	67185006	1917	1917	1917	1917	0
271	20250214	155500	67185006	1917	1917	1917	1917	0
272	20250214	155400	67185006	1917	1917	1917	1917	80
273	20250214	155300	67185006	1917	1917	1917	1917	0
274	20250214	155200	67185006	1917	1917	1917	1917	0
275	20250214	155100	67185006	1917	1917	1917	1917	0
276	20250214	155000	67185006	1917	1917	1917	1917	0
277	20250214	154900	67185006	1917	1917	1917	1917	0
278	20250214	154800	67185006	1917	1917	1917	1917	0
279	20250214	154700	67185006	1917	1917	1917	1917	0
280	20250214	154600	67185006	1917	1917	1917	1917	0
281	20250214	154500	67185006	1917	1917	1917	1917	0
282	20250214	154400	67185006	1917	1917	1917	1917	0
283	20250214	154300	67185006	1917	1917	1917	1917	0
284	20250214	154200	67185006	1917	1917	1917	1917	0
285	20250214	154100	67185006	1917	1917	1917	1917	0
286	20250214	154000	67185006	1917	1917	1917	1917	0
287	20250214	153900	67185006	1917	1917	1917	1917	0
288	20250214	153800	67185006	1917	1917	1917	1917	0
289	20250214	153700	67185006	1917	1917	1917	1917	0
290	20250214	153600	67185006	1917	1917	1917	1917	0
291	20250214	153500	67185006	1917	1917	1917	1917	0
292	20250214	153400	67185006	1917	1917	1917	1917	0
293	20250214	153300	67185006	1917	1917	1917	1917	0
294	20250214	153200	67185006	1917	1917	1917	1917	0
295	20250214	153100	67185006	1917	1917	1917	1917	0
296	20250214	153000	67185006	1917	1917	1917	1917	80
297	20250214	152900	67031646	1916	1916	1916	1916	0
298	20250214	152800	67031646	1916	1916	1916	1916	0
299	20250214	152700	67031646	1916	1916	1916	1916	0
300	20250214	152600	67031646	1916	1916	1916	1916	0
301	20250214	152500	67031646	1916	1916	1916	1916	0
302	20250214	152400	67031646	1916	1916	1916	1916	0
303	20250214	152300	67031646	1916	1916	1916	1916	0
304	20250214	152200	67031646	1916	1916	1916	1916	0
305	20250214	152100	67031646	1916	1916	1916	1916	0
306	20250214	152000	67031646	1916	1916	1916	1916	0
307	20250214	151900	67031646	1916	1911	1916	1911	140
308	20250214	151800	66763810	1912	1910	1912	1910	36
309	20250214	151700	66695048	1910	1910	1914	1910	106
310	20250214	151600	66492424	1915	1909	1915	1909	181
311	20250214	151500	66146580	1913	1913	1913	1913	0
312	20250214	151400	66146580	1913	1915	1915	1913	15
313	20250214	151300	66117865	1916	1912	1916	1912	280
314	20250214	151200	65582471	1915	1915	1915	1915	23
315	20250214	151100	65538426	1915	1915	1915	1915	48
316	20250214	151000	65446506	1915	1915	1915	1915	0
317	20250214	150900	65446506	1915	1915	1915	1915	0
318	20250214	150800	65446506	1915	1915	1915	1915	0
319	20250214	150700	65446506	1915	1915	1915	1915	0
320	20250214	150600	65446506	1915	1915	1915	1915	0
321	20250214	150500	65446506	1915	1915	1915	1915	0
322	20250214	150400	65446506	1915	1915	1915	1915	0
323	20250214	150300	65446506	1915	1915	1915	1915	0
324	20250214	150200	65446506	1915	1915	1915	1915	0
325	20250214	150100	65446506	1915	1908	1918	1908	276
326	20250214	150000	64919738	1913	1913	1913	1913	5
327	20250214	145900	64910173	1915	1915	1915	1915	0
328	20250214	145800	64910173	1915	1915	1915	1915	0
329	20250214	145700	64910173	1915	1915	1915	1915	0
330	20250214	145600	64910173	1915	1901	1915	1901	200
331	20250214	145500	64529747	1901	1901	1901	1901	0
332	20250214	145400	64529747	1901	1899	1901	1899	100
333	20250214	145300	64339807	1901	1901	1901	1901	7
334	20250214	145200	64326500	1907	1907	1907	1907	0
335	20250214	145100	64326500	1907	1907	1907	1907	0
336	20250214	145000	64326500	1907	1907	1907	1907	0
337	20250214	144900	64326500	1907	1907	1907	1907	0
338	20250214	144800	64326500	1907	1890	1907	1890	205
339	20250214	144700	63938965	1914	1914	1914	1914	0
340	20250214	144600	63938965	1914	1914	1914	1914	0
341	20250214	144500	63938965	1914	1912	1914	1912	11
342	20250214	144400	63917926	1914	1887	1916	1887	89
343	20250214	144300	63749468	1919	1919	1919	1919	0
344	20250214	144200	63749468	1919	1900	1919	1900	84
345	20250214	144100	63589644	1900	1900	1900	1900	0
346	20250214	144000	63589644	1900	1899	1900	1899	130
347	20250214	143900	63342755	1899	1899	1899	1899	0
348	20250214	143800	63342755	1899	1899	1899	1899	0
349	20250214	143700	63342755	1899	1899	1899	1899	0
350	20250214	143600	63342755	1899	1899	1899	1899	0
351	20250214	143500	63342755	1899	1899	1899	1899	1
352	20250214	143400	63340856	1885	1885	1885	1885	0
353	20250214	143300	63340856	1885	1885	1885	1885	1
354	20250214	143200	63338971	1899	1899	1899	1899	0
355	20250214	143100	63338971	1899	1899	1899	1899	0
356	20250214	143000	63338971	1899	1899	1899	1899	0
357	20250214	142900	63338971	1899	1899	1899	1899	0
358	20250214	142800	63338971	1899	1899	1899	1899	0
359	20250214	142700	63338971	1899	1899	1899	1899	0
360	20250214	142600	63338971	1899	1899	1899	1899	0
361	20250214	142500	63338971	1899	1899	1899	1899	0
362	20250214	142400	63338971	1899	1899	1899	1899	0
363	20250214	142300	63338971	1899	1899	1899	1899	0
364	20250214	142200	63338971	1899	1899	1899	1899	0
365	20250214	142100	63338971	1899	1899	1899	1899	0
366	20250214	142000	63338971	1899	1899	1899	1899	0
367	20250214	141900	63338971	1899	1899	1899	1899	0
368	20250214	141800	63338971	1899	1899	1899	1899	0
369	20250214	141700	63338971	1899	1898	1899	1898	26
370	20250214	141600	63289622	1898	1898	1898	1898	20
371	20250214	141500	63251662	1898	1897	1898	1897	131
372	20250214	141400	63003154	1897	1897	1897	1897	174
373	20250214	141300	62673076	1897	1897	1897	1897	0
374	20250214	141200	62673076	1897	1897	1897	1897	0
375	20250214	141100	62673076	1897	1897	1897	1897	4
376	20250214	141000	62665488	1897	1896	1897	1884	19
377	20250214	140900	62629486	1896	1896	1896	1896	0
378	20250214	140800	62629486	1896	1896	1896	1896	0
379	20250214	140700	62629486	1896	1896	1896	1896	3
380	20250214	140600	62623798	1896	1896	1896	1896	0
381	20250214	140500	62623798	1896	1896	1896	1896	0
382	20250214	140400	62623798	1896	1896	1896	1896	0
383	20250214	140300	62623798	1896	1896	1896	1896	0
384	20250214	140200	62623798	1896	1896	1896	1896	0
385	20250214	140100	62623798	1896	1896	1896	1896	40
386	20250214	140000	62547958	1896	1896	1896	1896	0
387	20250214	135900	62547958	1896	1896	1896	1896	0
388	20250214	135800	62547958	1896	1896	1896	1896	0
389	20250214	135700	62547958	1896	1896	1896	1896	0
390	20250214	135600	62547958	1896	1896	1896	1896	0
391	20250214	135500	62547958	1896	1896	1896	1896	0
392	20250214	135400	62547958	1896	1896	1896	1896	0
393	20250214	135300	62547958	1896	1896	1896	1896	0
394	20250214	135200	62547958	1896	1896	1896	1896	1
395	20250214	135100	62546062	1896	1896	1896	1896	0
396	20250214	135000	62546062	1896	1896	1896	1896	10
397	20250214	134900	62527102	1896	1895	1896	1895	100
398	20250214	134800	62337571	1902	1902	1902	1902	0
399	20250214	134700	62337571	1902	1902	1902	1902	0
400	20250214	134600	62337571	1902	1902	1902	1902	0
401	20250214	134500	62337571	1902	1902	1902	1902	0
402	20250214	134400	62337571	1902	1902	1902	1902	0
403	20250214	134300	62337571	1902	1902	1902	1902	0
404	20250214	134200	62337571	1902	1902	1902	1902	0
405	20250214	134100	62337571	1902	1902	1902	1902	0
406	20250214	134000	62337571	1902	1902	1902	1902	0
407	20250214	133900	62337571	1902	1902	1902	1902	0
408	20250214	133800	62337571	1902	1902	1902	1902	0
409	20250214	133700	62337571	1902	1902	1902	1902	1
410	20250214	133600	62335669	1884	1886	1886	1884	30
411	20250214	133500	62279123	1907	1907	1907	1907	0
412	20250214	133400	62279123	1907	1907	1907	1907	0
413	20250214	133300	62279123	1907	1907	1907	1907	0
414	20250214	133200	62279123	1907	1907	1907	1907	0
415	20250214	133100	62279123	1907	1907	1907	1907	0
416	20250214	133000	62279123	1907	1907	1907	1907	0
417	20250214	132900	62279123	1907	1907	1907	1907	0
418	20250214	132800	62279123	1907	1907	1907	1907	0
419	20250214	132700	62279123	1907	1907	1907	1907	0
420	20250214	132600	62279123	1907	1907	1907	1907	0
421	20250214	132500	62279123	1907	1907	1907	1907	0
422	20250214	132400	62279123	1907	1901	1907	1901	21
423	20250214	132300	62239196	1902	1893	1902	1893	116
424	20250214	132200	62019068	1896	1896	1896	1896	0
425	20250214	132100	62019068	1896	1896	1896	1896	0
426	20250214	132000	62019068	1896	1896	1896	1896	0
427	20250214	131900	62019068	1896	1896	1896	1896	0
428	20250214	131800	62019068	1896	1896	1896	1896	0
429	20250214	131700	62019068	1896	1896	1896	1896	0
430	20250214	131600	62019068	1896	1896	1896	1896	0
431	20250214	131500	62019068	1896	1896	1896	1896	2
432	20250214	131400	62015276	1919	1919	1919	1919	0
433	20250214	131300	62015276	1919	1919	1919	1919	0
434	20250214	131200	62015276	1919	1919	1919	1919	0
435	20250214	131100	62015276	1919	1919	1919	1919	0
436	20250214	131000	62015276	1919	1919	1919	1919	0
437	20250214	130900	62015276	1919	1919	1919	1919	0
438	20250214	130800	62015276	1919	1919	1919	1919	0
439	20250214	130700	62015276	1919	1919	1919	1919	0
440	20250214	130600	62015276	1919	1919	1919	1919	0
441	20250214	130500	62015276	1919	1919	1919	1919	0
442	20250214	130400	62015276	1919	1919	1919	1919	0
443	20250214	130300	62015276	1919	1919	1919	1919	0
444	20250214	130200	62015276	1919	1919	1919	1919	0
445	20250214	130100	62015276	1919	1919	1919	1919	0
446	20250214	130000	62015276	1919	1919	1919	1919	0
447	20250214	125900	62015276	1919	1919	1919	1919	0
448	20250214	125800	62015276	1919	1919	1919	1919	0
449	20250214	125700	62015276	1919	1913	1920	1882	297
450	20250214	125600	61449989	1900	1900	1900	1900	0
451	20250214	125500	61449989	1900	1900	1900	1900	0
452	20250214	125400	61449989	1900	1900	1900	1900	0
453	20250214	125300	61449989	1900	1900	1900	1900	0
454	20250214	125200	61449989	1900	1900	1900	1900	0
455	20250214	125100	61449989	1900	1900	1900	1900	0
456	20250214	125000	61449989	1900	1900	1900	1900	0
457	20250214	124900	61449989	1900	1898	1900	1898	752
458	20250214	124800	60022427	1898	1898	1898	1898	0
459	20250214	124700	60022427	1898	1898	1898	1898	0
460	20250214	124600	60022427	1898	1893	1898	1893	210
461	20250214	124500	59624807	1893	1893	1893	1893	0
462	20250214	124400	59624807	1893	1893	1893	1893	0
463	20250214	124300	59624807	1893	1893	1893	1893	0
464	20250214	124200	59624807	1893	1893	1893	1893	0
465	20250214	124100	59624807	1893	1893	1893	1893	10
466	20250214	124000	59605877	1893	1893	1893	1893	20
467	20250214	123900	59568017	1893	1893	1893	1893	1
468	20250214	123800	59566124	1896	1896	1896	1896	0
469	20250214	123700	59566124	1896	1896	1896	1896	0
470	20250214	123600	59566124	1896	1896	1896	1896	0
471	20250214	123500	59566124	1896	1896	1896	1896	0
472	20250214	123400	59566124	1896	1896	1896	1896	0
473	20250214	123300	59566124	1896	1896	1896	1896	0
474	20250214	123200	59566124	1896	1896	1896	1896	0
475	20250214	123100	59566124	1896	1896	1896	1896	50
476	20250214	123000	59471324	1897	1897	1897	1897	0
477	20250214	122900	59471324	1897	1897	1897	1897	30
478	20250214	122800	59414414	1897	1897	1897	1897	0
479	20250214	122700	59414414	1897	1897	1897	1897	0
480	20250214	122600	59414414	1897	1897	1897	1897	0
481	20250214	122500	59414414	1897	1897	1897	1897	0
482	20250214	122400	59414414	1897	1897	1897	1897	0
483	20250214	122300	59414414	1897	1897	1897	1897	1
484	20250214	122200	59412517	1875	1878	1878	1875	646
485	20250214	122100	58200196	1886	1886	1886	1886	4
486	20250214	122000	58192652	1886	1886	1886	1886	0
487	20250214	121900	58192652	1886	1886	1886	1886	950
488	20250214	121800	56400952	1898	1898	1898	1898	0
489	20250214	121700	56400952	1898	1898	1898	1898	0
490	20250214	121600	56400952	1898	1898	1898	1898	0
491	20250214	121500	56400952	1898	1898	1898	1898	0
492	20250214	121400	56400952	1898	1898	1898	1898	1
493	20250214	121300	56399054	1886	1887	1887	1886	41
494	20250214	121200	56321723	1898	1898	1898	1898	0
495	20250214	121100	56321723	1898	1892	1898	1892	150
496	20250214	121000	56037143	1892	1892	1892	1892	0
497	20250214	120900	56037143	1892	1892	1892	1892	0
498	20250214	120800	56037143	1892	1892	1892	1892	0
499	20250214	120700	56037143	1892	1892	1892	1892	0
500	20250214	120600	56037143	1892	1892	1892	1892	0
501	20250214	120500	56037143	1892	1892	1892	1892	0
502	20250214	120400	56037143	1892	1892	1892	1892	1
503	20250214	120300	56035251	1886	1886	1886	1886	0
504	20250214	120200	56035251	1886	1886	1886	1886	10
505	20250214	120100	56016391	1886	1886	1886	1886	0
506	20250214	120000	56016391	1886	1886	1886	1886	1
507	20250214	115900	56014505	1887	1887	1887	1887	0
508	20250214	115800	56014505	1887	1887	1887	1887	0
509	20250214	115700	56014505	1887	1887	1887	1887	1
510	20250214	115600	56012618	1888	1888	1888	1888	0
511	20250214	115500	56012618	1888	1889	1889	1888	2
512	20250214	115400	56008841	1893	1893	1893	1893	0
513	20250214	115300	56008841	1893	1893	1893	1893	0
514	20250214	115200	56008841	1893	1893	1893	1893	0
515	20250214	115100	56008841	1893	1895	1895	1893	3
516	20250214	115000	56003159	1896	1896	1896	1896	1
517	20250214	114900	56001263	1898	1898	1898	1898	0
518	20250214	114800	56001263	1898	1898	1898	1898	2
519	20250214	114700	55997467	1877	1877	1877	1877	0
520	20250214	114600	55997467	1877	1877	1877	1877	37
521	20250214	114500	55928018	1898	1898	1898	1898	0
522	20250214	114400	55928018	1898	1898	1898	1898	0
523	20250214	114300	55928018	1898	1898	1898	1898	1
524	20250214	114200	55926120	1875	1890	1890	1875	250
525	20250214	114100	55456227	1890	1890	1890	1890	30
526	20250214	114000	55399527	1897	1897	1897	1897	2
527	20250214	113900	55395733	1898	1898	1898	1898	0
528	20250214	113800	55395733	1898	1898	1898	1898	0
529	20250214	113700	55395733	1898	1898	1898	1898	0
530	20250214	113600	55395733	1898	1898	1898	1898	0
531	20250214	113500	55395733	1898	1898	1898	1898	0
532	20250214	113400	55395733	1898	1898	1898	1898	269
533	20250214	113300	54885171	1898	1898	1898	1898	0
534	20250214	113200	54885171	1898	1898	1898	1898	0
535	20250214	113100	54885171	1898	1898	1898	1898	0
536	20250214	113000	54885171	1898	1898	1898	1898	0
537	20250214	112900	54885171	1898	1898	1898	1898	0
538	20250214	112800	54885171	1898	1898	1898	1898	0
539	20250214	112700	54885171	1898	1898	1898	1898	0
540	20250214	112600	54885171	1898	1898	1898	1898	0
541	20250214	112500	54885171	1898	1898	1898	1898	0
542	20250214	112400	54885171	1898	1898	1898	1898	10
543	20250214	112300	54866191	1898	1898	1898	1898	0
544	20250214	112200	54866191	1898	1898	1898	1898	0
545	20250214	112100	54866191	1898	1898	1898	1898	0
546	20250214	112000	54866191	1898	1898	1898	1898	0
547	20250214	111900	54866191	1898	1898	1898	1898	0
548	20250214	111800	54866191	1898	1898	1898	1898	0
549	20250214	111700	54866191	1898	1898	1898	1898	0
550	20250214	111600	54866191	1898	1898	1898	1898	0
551	20250214	111500	54866191	1898	1898	1898	1898	0
552	20250214	111400	54866191	1898	1898	1898	1898	1
553	20250214	111300	54864293	1874	1874	1874	1874	0
554	20250214	111200	54864293	1874	1874	1874	1874	0
555	20250214	111100	54864293	1874	1869	1874	1869	623
556	20250214	111000	53698755	1873	1873	1873	1873	0
557	20250214	110900	53698755	1873	1872	1873	1872	2000
558	20250214	110800	49952844	1873	1873	1873	1873	1
559	20250214	110700	49950971	1856	1867	1867	1856	350
560	20250214	110600	49299511	1871	1871	1871	1871	5
561	20250214	110500	49290156	1864	1864	1864	1864	0
562	20250214	110400	49290156	1864	1875	1875	1864	2074
563	20250214	110300	45402165	1875	1875	1875	1875	1
564	20250214	110200	45400290	1879	1879	1879	1879	2000
565	20250214	110100	41642290	1875	1875	1875	1875	0
566	20250214	110000	41642290	1875	1889	1889	1875	2290
567	20250214	105900	37327829	1890	1895	1895	1890	2984
568	20250214	105800	31681801	1900	1900	1900	1900	0
569	20250214	105700	31681801	1900	1900	1900	1900	1
570	20250214	105600	31679901	1895	1895	1895	1895	0
571	20250214	105500	31679901	1895	1900	1900	1895	201
572	20250214	105400	31299001	1895	1896	1896	1895	212
573	20250214	105300	30897119	1900	1900	1900	1900	0
574	20250214	105200	30897119	1900	1900	1900	1900	0
575	20250214	105100	30897119	1900	1900	1900	1900	1
576	20250214	105000	30895219	1896	1902	1902	1896	2102
577	20250214	104900	26901656	1902	1902	1902	1902	2075
578	20250214	104800	22955006	1920	1920	1920	1920	0
579	20250214	104700	22955006	1920	1920	1920	1920	0
580	20250214	104600	22955006	1920	1920	1920	1920	0
581	20250214	104500	22955006	1920	1920	1920	1920	0
582	20250214	104400	22955006	1920	1920	1920	1920	0
583	20250214	104300	22955006	1920	1920	1920	1920	0
584	20250214	104200	22955006	1920	1920	1920	1920	0
585	20250214	104100	22955006	1920	1920	1920	1920	0
586	20250214	104000	22955006	1920	1920	1920	1920	0
587	20250214	103900	22955006	1920	1920	1920	1920	0
588	20250214	103800	22955006	1920	1920	1920	1920	0
589	20250214	103700	22955006	1920	1920	1920	1920	0
590	20250214	103600	22955006	1920	1920	1920	1920	0
591	20250214	103500	22955006	1920	1920	1920	1920	0
592	20250214	103400	22955006	1920	1920	1920	1920	0
593	20250214	103300	22955006	1920	1920	1920	1920	0
594	20250214	103200	22955006	1920	1902	1920	1902	195
595	20250214	103100	22583909	1902	1902	1903	1902	3
596	20250214	103000	22578202	1901	1901	1901	1901	1076
597	20250214	102900	20532726	1903	1903	1903	1903	0
598	20250214	102800	20532726	1903	1903	1903	1903	0
599	20250214	102700	20532726	1903	1903	1903	1903	0
600	20250214	102600	20532726	1903	1902	1903	1901	112
601	20250214	102500	20319711	1903	1903	1903	1903	0
602	20250214	102400	20319711	1903	1903	1903	1903	2
603	20250214	102300	20315905	1903	1903	1903	1903	0
604	20250214	102200	20315905	1903	1903	1903	1903	2
605	20250214	102100	20312099	1914	1914	1914	1914	0
606	20250214	102000	20312099	1914	1914	1914	1914	0
607	20250214	101900	20312099	1914	1914	1914	1914	0
608	20250214	101800	20312099	1914	1914	1914	1914	0
609	20250214	101700	20312099	1914	1914	1914	1914	0
610	20250214	101600	20312099	1914	1914	1914	1914	0
611	20250214	101500	20312099	1914	1914	1914	1914	0
612	20250214	101400	20312099	1914	1914	1914	1914	0
613	20250214	101300	20312099	1914	1914	1914	1914	0
614	20250214	101200	20312099	1914	1914	1914	1914	0
615	20250214	101100	20312099	1914	1914	1914	1914	0
616	20250214	101000	20312099	1914	1914	1914	1914	0
617	20250214	100900	20312099	1914	1914	1914	1914	0
618	20250214	100800	20312099	1914	1914	1914	1914	0
619	20250214	100700	20312099	1914	1914	1914	1914	0
620	20250214	100600	20312099	1914	1914	1914	1914	0
621	20250214	100500	20312099	1914	1914	1914	1914	0
622	20250214	100400	20312099	1914	1914	1914	1914	0
623	20250214	100300	20312099	1914	1914	1914	1914	0
624	20250214	100200	20312099	1914	1914	1914	1914	0
625	20250214	100100	20312099	1914	1914	1914	1914	0
626	20250214	100000	20312099	1914	1914	1914	1914	0
627	20250214	095900	20312099	1914	1914	1914	1914	0
628	20250214	095800	20312099	1914	1914	1914	1914	1
629	20250214	095700	20310185	1901	1903	1903	1901	140
630	20250214	095600	20043821	1914	1914	1914	1914	0
631	20250214	095500	20043821	1914	1914	1914	1914	0
632	20250214	095400	20043821	1914	1903	1914	1903	1001
633	20250214	095300	18138907	1914	1903	1914	1903	401
634	20250214	095200	17375793	1914	1914	1914	1914	0
635	20250214	095100	17375793	1914	1914	1914	1914	0
636	20250214	095000	17375793	1914	1903	1914	1903	502
637	20250214	094900	16420465	1914	1914	1914	1914	1
638	20250214	094800	16418551	1914	1914	1914	1914	0
639	20250214	094700	16418551	1914	1904	1914	1904	302
640	20250214	094600	15843533	1913	1913	1913	1913	70
641	20250214	094500	15709623	1913	1912	1913	1912	14
642	20250214	094400	15682853	1912	1912	1912	1912	88
643	20250214	094300	15514597	1912	1912	1912	1912	0
644	20250214	094200	15514597	1912	1912	1912	1912	0
645	20250214	094100	15514597	1912	1912	1912	1912	0
646	20250214	094000	15514597	1912	1912	1912	1912	0
647	20250214	093900	15514597	1912	1912	1912	1912	9
648	20250214	093800	15497389	1912	1912	1912	1912	0
649	20250214	093700	15497389	1912	1912	1912	1912	0
650	20250214	093600	15497389	1912	1912	1912	1912	0
651	20250214	093500	15497389	1912	1902	1912	1902	87
652	20250214	093400	15331805	1912	1908	1912	1908	8
653	20250214	093300	15316537	1909	1909	1909	1909	3
654	20250214	093200	15310810	1910	1910	1910	1910	5
655	20250214	093100	15301260	1914	1914	1914	1914	0
656	20250214	093000	15301260	1914	1914	1914	1914	1
657	20250214	092900	15299346	1904	1908	1908	1904	1248
658	20250214	092800	12920613	1921	1921	1921	1921	0
659	20250214	092700	12920613	1921	1921	1921	1921	0
660	20250214	092600	12920613	1921	1910	1921	1908	111
661	20250214	092500	12708612	1910	1910	1910	1910	4
662	20250214	092400	12700972	1924	1924	1924	1924	0
663	20250214	092300	12700972	1924	1924	1924	1924	0
664	20250214	092200	12700972	1924	1924	1924	1924	1
665	20250214	092100	12699048	1925	1925	1925	1925	0
666	20250214	092000	12699048	1925	1925	1925	1925	0
667	20250214	091900	12699048	1925	1905	1925	1905	3
668	20250214	091800	12693311	1926	1925	1927	1925	43
669	20250214	091700	12610525	1948	1948	1948	1948	0
670	20250214	091600	12610525	1948	1948	1948	1948	0
671	20250214	091500	12610525	1948	1948	1948	1948	0
672	20250214	091400	12610525	1948	1948	1948	1948	0
673	20250214	091300	12610525	1948	1948	1948	1948	0
674	20250214	091200	12610525	1948	1914	1949	1896	745
675	20250214	091100	11186428	1907	1907	1907	1907	245
676	20250214	091000	10719213	1906	1907	1907	1906	2
677	20250214	090900	10715400	1899	1899	1899	1899	266
678	20250214	090800	10210266	1899	1899	1899	1899	0
679	20250214	090700	10210266	1899	1899	1899	1899	1
680	20250214	090600	10208367	1895	1900	1914	1895	3377
681	20250214	090500	3807357	1895	1895	1895	1895	232
682	20250214	090400	3367717	1895	1900	1900	1895	763
683	20250214	090300	1919768	1905	1905	1905	1905	1
684	20250214	090200	1917863	1900	1910	1910	1900	825
685	20250214	090100	347428	1905	1905	1905	1905	0
686	20250214	090000	347428	1905	1914	1914	1905	182