KissMeData/134580/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	202500	92743155	1972	1972	1972	1972	2782
3	20250210	202400	92743155	1972	1972	1972	1972	0
4	20250210	202300	92743155	1972	1972	1972	1972	0
5	20250210	202200	92743155	1972	1972	1972	1972	0
6	20250210	202100	92743155	1972	1972	1972	1972	0
7	20250210	202000	92743155	1972	1972	1972	1972	0
8	20250210	201900	92743155	1972	1972	1972	1972	0
9	20250210	201800	92743155	1972	1972	1972	1972	0
10	20250210	201700	92743155	1972	1972	1972	1972	0
11	20250210	201600	92743155	1972	1972	1972	1972	0
12	20250210	201500	92743155	1972	1972	1972	1972	0
13	20250210	201400	92743155	1972	1972	1972	1972	0
14	20250210	201300	92743155	1972	1972	1972	1972	0
15	20250210	201200	92743155	1972	1972	1972	1972	0
16	20250210	201100	92743155	1972	1972	1972	1972	0
17	20250210	201000	92743155	1972	1972	1972	1972	0
18	20250210	200900	92743155	1972	1972	1972	1972	0
19	20250210	200800	92743155	1972	1972	1972	1972	0
20	20250210	200700	92743155	1972	1972	1972	1972	0
21	20250210	200600	92743155	1972	1972	1972	1972	0
22	20250210	200500	92743155	1972	1972	1972	1972	0
23	20250210	200400	92743155	1972	1972	1972	1972	0
24	20250210	200300	92743155	1972	1972	1972	1972	0
25	20250210	200200	92743155	1972	1972	1972	1972	0
26	20250210	200100	92743155	1972	1972	1972	1972	0
27	20250210	200000	92743155	1972	1972	1972	1972	0
28	20250210	195900	92743155	1972	1972	1972	1972	0
29	20250210	195800	92743155	1972	1972	1972	1972	0
30	20250210	195700	92743155	1972	1972	1972	1972	0
31	20250210	195600	92743155	1972	1972	1972	1972	0
32	20250210	195500	92743155	1972	1972	1972	1972	2782
33	20250210	195400	92743155	1972	1972	1972	1972	0
34	20250210	195300	92743155	1972	1972	1972	1972	0
35	20250210	195200	92743155	1972	1972	1972	1972	0
36	20250210	195100	92743155	1972	1972	1972	1972	0
37	20250210	195000	92743155	1972	1972	1972	1972	0
38	20250210	194900	92743155	1972	1972	1972	1972	0
39	20250210	194800	92743155	1972	1972	1972	1972	0
40	20250210	194700	92743155	1972	1972	1972	1972	0
41	20250210	194600	92743155	1972	1972	1972	1972	0
42	20250210	194500	92743155	1972	1972	1972	1972	0
43	20250210	194400	92743155	1972	1972	1972	1972	0
44	20250210	194300	92743155	1972	1972	1972	1972	0
45	20250210	194200	92743155	1972	1972	1972	1972	0
46	20250210	194100	92743155	1972	1972	1972	1972	0
47	20250210	194000	92743155	1972	1972	1972	1972	0
48	20250210	193900	92743155	1972	1972	1972	1972	0
49	20250210	193800	92743155	1972	1972	1972	1972	0
50	20250210	193700	92743155	1972	1972	1972	1972	0
51	20250210	193600	92743155	1972	1972	1972	1972	0
52	20250210	193500	92743155	1972	1972	1972	1972	0
53	20250210	193400	92743155	1972	1972	1972	1972	0
54	20250210	193300	92743155	1972	1972	1972	1972	0
55	20250210	193200	92743155	1972	1972	1972	1972	0
56	20250210	193100	92743155	1972	1972	1972	1972	0
57	20250210	193000	92743155	1972	1972	1972	1972	0
58	20250210	192900	92743155	1972	1972	1972	1972	0
59	20250210	192800	92743155	1972	1972	1972	1972	0
60	20250210	192700	92743155	1972	1972	1972	1972	0
61	20250210	192600	92743155	1972	1972	1972	1972	0
62	20250210	192500	92743155	1972	1972	1972	1972	2782
63	20250210	192400	92743155	1972	1972	1972	1972	0
64	20250210	192300	92743155	1972	1972	1972	1972	0
65	20250210	192200	92743155	1972	1972	1972	1972	0
66	20250210	192100	92743155	1972	1972	1972	1972	0
67	20250210	192000	92743155	1972	1972	1972	1972	0
68	20250210	191900	92743155	1972	1972	1972	1972	0
69	20250210	191800	92743155	1972	1972	1972	1972	0
70	20250210	191700	92743155	1972	1972	1972	1972	0
71	20250210	191600	92743155	1972	1972	1972	1972	0
72	20250210	191500	92743155	1972	1972	1972	1972	0
73	20250210	191400	92743155	1972	1972	1972	1972	0
74	20250210	191300	92743155	1972	1972	1972	1972	0
75	20250210	191200	92743155	1972	1972	1972	1972	0
76	20250210	191100	92743155	1972	1972	1972	1972	0
77	20250210	191000	92743155	1972	1972	1972	1972	0
78	20250210	190900	92743155	1972	1972	1972	1972	0
79	20250210	190800	92743155	1972	1972	1972	1972	0
80	20250210	190700	92743155	1972	1972	1972	1972	0
81	20250210	190600	92743155	1972	1972	1972	1972	0
82	20250210	190500	92743155	1972	1972	1972	1972	0
83	20250210	190400	92743155	1972	1972	1972	1972	0
84	20250210	190300	92743155	1972	1972	1972	1972	0
85	20250210	190200	92743155	1972	1972	1972	1972	0
86	20250210	190100	92743155	1972	1972	1972	1972	0
87	20250210	190000	92743155	1972	1972	1972	1972	0
88	20250210	185900	92743155	1972	1972	1972	1972	0
89	20250210	185800	92743155	1972	1972	1972	1972	0
90	20250210	185700	92743155	1972	1972	1972	1972	0
91	20250210	185600	92743155	1972	1972	1972	1972	0
92	20250210	185500	92743155	1972	1972	1972	1972	2782
93	20250210	185400	92743155	1972	1972	1972	1972	0
94	20250210	185300	92743155	1972	1972	1972	1972	0
95	20250210	185200	92743155	1972	1972	1972	1972	0
96	20250210	185100	92743155	1972	1972	1972	1972	0
97	20250210	185000	92743155	1972	1972	1972	1972	0
98	20250210	184900	92743155	1972	1972	1972	1972	0
99	20250210	184800	92743155	1972	1972	1972	1972	0
100	20250210	184700	92743155	1972	1972	1972	1972	0
101	20250210	184600	92743155	1972	1972	1972	1972	0
102	20250210	184500	92743155	1972	1972	1972	1972	0
103	20250210	184400	92743155	1972	1972	1972	1972	0
104	20250210	184300	92743155	1972	1972	1972	1972	0
105	20250210	184200	92743155	1972	1972	1972	1972	0
106	20250210	184100	92743155	1972	1972	1972	1972	0
107	20250210	184000	92743155	1972	1972	1972	1972	0
108	20250210	183900	92743155	1972	1972	1972	1972	0
109	20250210	183800	92743155	1972	1972	1972	1972	0
110	20250210	183700	92743155	1972	1972	1972	1972	0
111	20250210	183600	92743155	1972	1972	1972	1972	0
112	20250210	183500	92743155	1972	1972	1972	1972	0
113	20250210	183400	92743155	1972	1972	1972	1972	0
114	20250210	183300	92743155	1972	1972	1972	1972	0
115	20250210	183200	92743155	1972	1972	1972	1972	0
116	20250210	183100	92743155	1972	1972	1972	1972	0
117	20250210	183000	92743155	1972	1972	1972	1972	0
118	20250210	182900	92743155	1972	1972	1972	1972	0
119	20250210	182800	92743155	1972	1972	1972	1972	0
120	20250210	182700	92743155	1972	1972	1972	1972	0
121	20250210	182600	92743155	1972	1972	1972	1972	0
122	20250210	182500	92743155	1972	1972	1972	1972	2782
123	20250210	182400	92743155	1972	1972	1972	1972	0
124	20250210	182300	92743155	1972	1972	1972	1972	0
125	20250210	182200	92743155	1972	1972	1972	1972	0
126	20250210	182100	92743155	1972	1972	1972	1972	0
127	20250210	182000	92743155	1972	1972	1972	1972	0
128	20250210	181900	92743155	1972	1972	1972	1972	0
129	20250210	181800	92743155	1972	1972	1972	1972	0
130	20250210	181700	92743155	1972	1972	1972	1972	0
131	20250210	181600	92743155	1972	1972	1972	1972	0
132	20250210	181500	92743155	1972	1972	1972	1972	0
133	20250210	181400	92743155	1972	1972	1972	1972	0
134	20250210	181300	92743155	1972	1972	1972	1972	0
135	20250210	181200	92743155	1972	1972	1972	1972	0
136	20250210	181100	92743155	1972	1972	1972	1972	0
137	20250210	181000	92743155	1972	1972	1972	1972	0
138	20250210	180900	92743155	1972	1972	1972	1972	0
139	20250210	180800	92743155	1972	1972	1972	1972	0
140	20250210	180700	92743155	1972	1972	1972	1972	0
141	20250210	180600	92743155	1972	1972	1972	1972	0
142	20250210	180500	92743155	1972	1972	1972	1972	0
143	20250210	180400	92743155	1972	1972	1972	1972	0
144	20250210	180300	92743155	1972	1972	1972	1972	0
145	20250210	180200	92743155	1972	1972	1972	1972	0
146	20250210	180100	92743155	1972	1972	1972	1972	0
147	20250210	180000	92743155	1972	1972	1972	1972	0
148	20250210	175900	92743155	1972	1972	1972	1972	0
149	20250210	175800	92743155	1972	1972	1972	1972	0
150	20250210	175700	92743155	1972	1972	1972	1972	0
151	20250210	175600	92743155	1972	1972	1972	1972	0
152	20250210	175500	92743155	1972	1972	1972	1972	2782
153	20250210	175400	92743155	1972	1972	1972	1972	0
154	20250210	175300	92743155	1972	1972	1972	1972	0
155	20250210	175200	92743155	1972	1972	1972	1972	0
156	20250210	175100	92743155	1972	1972	1972	1972	0
157	20250210	175000	92743155	1972	1972	1972	1972	0
158	20250210	174900	92743155	1972	1972	1972	1972	0
159	20250210	174800	92743155	1972	1972	1972	1972	0
160	20250210	174700	92743155	1972	1972	1972	1972	0
161	20250210	174600	92743155	1972	1972	1972	1972	0
162	20250210	174500	92743155	1972	1972	1972	1972	0
163	20250210	174400	92743155	1972	1972	1972	1972	0
164	20250210	174300	92743155	1972	1972	1972	1972	0
165	20250210	174200	92743155	1972	1972	1972	1972	0
166	20250210	174100	92743155	1972	1972	1972	1972	0
167	20250210	174000	92743155	1972	1972	1972	1972	0
168	20250210	173900	92743155	1972	1972	1972	1972	0
169	20250210	173800	92743155	1972	1972	1972	1972	0
170	20250210	173700	92743155	1972	1972	1972	1972	0
171	20250210	173600	92743155	1972	1972	1972	1972	0
172	20250210	173500	92743155	1972	1972	1972	1972	0
173	20250210	173400	92743155	1972	1972	1972	1972	0
174	20250210	173300	92743155	1972	1972	1972	1972	0
175	20250210	173200	92743155	1972	1972	1972	1972	0
176	20250210	173100	92743155	1972	1972	1972	1972	0
177	20250210	173000	92743155	1972	1972	1972	1972	0
178	20250210	172900	92743155	1972	1972	1972	1972	0
179	20250210	172800	92743155	1972	1972	1972	1972	0
180	20250210	172700	92743155	1972	1972	1972	1972	0
181	20250210	172600	92743155	1972	1972	1972	1972	0
182	20250210	172500	92743155	1972	1972	1972	1972	2782
183	20250210	172400	92743155	1972	1972	1972	1972	0
184	20250210	172300	92743155	1972	1972	1972	1972	0
185	20250210	172200	92743155	1972	1972	1972	1972	0
186	20250210	172100	92743155	1972	1972	1972	1972	0
187	20250210	172000	92743155	1972	1972	1972	1972	0
188	20250210	171900	92743155	1972	1972	1972	1972	0
189	20250210	171800	92743155	1972	1972	1972	1972	0
190	20250210	171700	92743155	1972	1972	1972	1972	0
191	20250210	171600	92743155	1972	1972	1972	1972	0
192	20250210	171500	92743155	1972	1972	1972	1972	0
193	20250210	171400	92743155	1972	1972	1972	1972	0
194	20250210	171300	92743155	1972	1972	1972	1972	0
195	20250210	171200	92743155	1972	1972	1972	1972	0
196	20250210	171100	92743155	1972	1972	1972	1972	0
197	20250210	171000	92743155	1972	1972	1972	1972	0
198	20250210	170900	92743155	1972	1972	1972	1972	0
199	20250210	170800	92743155	1972	1972	1972	1972	0
200	20250210	170700	92743155	1972	1972	1972	1972	0
201	20250210	170600	92743155	1972	1972	1972	1972	0
202	20250210	170500	92743155	1972	1972	1972	1972	0
203	20250210	170400	92743155	1972	1972	1972	1972	0
204	20250210	170300	92743155	1972	1972	1972	1972	0
205	20250210	170200	92743155	1972	1972	1972	1972	0
206	20250210	170100	92743155	1972	1972	1972	1972	0
207	20250210	170000	92743155	1972	1972	1972	1972	0
208	20250210	165900	92743155	1972	1972	1972	1972	0
209	20250210	165800	92743155	1972	1972	1972	1972	0
210	20250210	165700	92743155	1972	1972	1972	1972	0
211	20250210	165600	92743155	1972	1972	1972	1972	0
212	20250210	165500	92743155	1972	1972	1972	1972	2782
213	20250210	165400	92743155	1972	1972	1972	1972	0
214	20250210	165300	92743155	1972	1972	1972	1972	0
215	20250210	165200	92743155	1972	1972	1972	1972	0
216	20250210	165100	92743155	1972	1972	1972	1972	0
217	20250210	165000	92743155	1972	1972	1972	1972	0
218	20250210	164900	92743155	1972	1972	1972	1972	0
219	20250210	164800	92743155	1972	1972	1972	1972	0
220	20250210	164700	92743155	1972	1972	1972	1972	0
221	20250210	164600	92743155	1972	1972	1972	1972	0
222	20250210	164500	92743155	1972	1972	1972	1972	0
223	20250210	164400	92743155	1972	1972	1972	1972	0
224	20250210	164300	92743155	1972	1972	1972	1972	0
225	20250210	164200	92743155	1972	1972	1972	1972	0
226	20250210	164100	92743155	1972	1972	1972	1972	0
227	20250210	164000	92743155	1972	1972	1972	1972	0
228	20250210	163900	92743155	1972	1972	1972	1972	0
229	20250210	163800	92743155	1972	1972	1972	1972	0
230	20250210	163700	92743155	1972	1972	1972	1972	0
231	20250210	163600	92743155	1972	1972	1972	1972	0
232	20250210	163500	92743155	1972	1972	1972	1972	0
233	20250210	163400	92743155	1972	1972	1972	1972	0
234	20250210	163300	92743155	1972	1972	1972	1972	0
235	20250210	163200	92743155	1972	1972	1972	1972	0
236	20250210	163100	92743155	1972	1972	1972	1972	0
237	20250210	163000	92743155	1972	1972	1972	1972	0
238	20250210	162900	92743155	1972	1972	1972	1972	0
239	20250210	162800	92743155	1972	1972	1972	1972	0
240	20250210	162700	92743155	1972	1972	1972	1972	0
241	20250210	162600	92743155	1972	1972	1972	1972	0
242	20250210	162500	92743155	1972	1972	1972	1972	2782
243	20250210	162400	92743155	1972	1972	1972	1972	0
244	20250210	162300	92743155	1972	1972	1972	1972	0
245	20250210	162200	92743155	1972	1972	1972	1972	0
246	20250210	162100	92743155	1972	1972	1972	1972	0
247	20250210	162000	92743155	1972	1972	1972	1972	0
248	20250210	161900	92743155	1972	1972	1972	1972	0
249	20250210	161800	92743155	1972	1972	1972	1972	0
250	20250210	161700	92743155	1972	1972	1972	1972	0
251	20250210	161600	92743155	1972	1972	1972	1972	0
252	20250210	161500	92743155	1972	1972	1972	1972	0
253	20250210	161400	92743155	1972	1972	1972	1972	0
254	20250210	161300	92743155	1972	1972	1972	1972	0
255	20250210	161200	92743155	1972	1972	1972	1972	0
256	20250210	161100	92743155	1972	1972	1972	1972	0
257	20250210	161000	92743155	1972	1972	1972	1972	0
258	20250210	160900	92743155	1972	1972	1972	1972	0
259	20250210	160800	92743155	1972	1972	1972	1972	0
260	20250210	160700	92743155	1972	1972	1972	1972	0
261	20250210	160600	92743155	1972	1972	1972	1972	0
262	20250210	160500	92743155	1972	1972	1972	1972	0
263	20250210	160400	92743155	1972	1972	1972	1972	0
264	20250210	160300	92743155	1972	1972	1972	1972	0
265	20250210	160200	92743155	1972	1972	1972	1972	0
266	20250210	160100	92743155	1972	1972	1972	1972	0
267	20250210	160000	92743155	1972	1972	1972	1972	0
268	20250210	155900	92743155	1972	1972	1972	1972	0
269	20250210	155800	92743155	1972	1972	1972	1972	0
270	20250210	155700	92743155	1972	1972	1972	1972	0
271	20250210	155600	92743155	1972	1972	1972	1972	0
272	20250210	155500	92743155	1972	1972	1972	1972	2782
273	20250210	155400	92743155	1972	1972	1972	1972	0
274	20250210	155300	92743155	1972	1972	1972	1972	0
275	20250210	155200	92743155	1972	1972	1972	1972	0
276	20250210	155100	92743155	1972	1972	1972	1972	0
277	20250210	155000	92743155	1972	1972	1972	1972	0
278	20250210	154900	92743155	1972	1972	1972	1972	0
279	20250210	154800	92743155	1972	1972	1972	1972	0
280	20250210	154700	92743155	1972	1972	1972	1972	0
281	20250210	154600	92743155	1972	1972	1972	1972	0
282	20250210	154500	92743155	1972	1972	1972	1972	0
283	20250210	154400	92743155	1972	1972	1972	1972	0
284	20250210	154300	92743155	1972	1972	1972	1972	0
285	20250210	154200	92743155	1972	1972	1972	1972	0
286	20250210	154100	92743155	1972	1972	1972	1972	0
287	20250210	154000	92743155	1972	1972	1972	1972	0
288	20250210	153900	92743155	1972	1972	1972	1972	0
289	20250210	153800	92743155	1972	1972	1972	1972	0
290	20250210	153700	92743155	1972	1972	1972	1972	0
291	20250210	153600	92743155	1972	1972	1972	1972	0
292	20250210	153500	92743155	1972	1972	1972	1972	0
293	20250210	153400	92743155	1972	1972	1972	1972	0
294	20250210	153300	92743155	1972	1972	1972	1972	0
295	20250210	153200	92743155	1972	1972	1972	1972	0
296	20250210	153100	92743155	1972	1972	1972	1972	0
297	20250210	153000	92743155	1972	1972	1972	1972	2782
298	20250210	152900	87257051	1970	1970	1970	1970	0
299	20250210	152800	87257051	1970	1970	1970	1970	0
300	20250210	152700	87257051	1970	1970	1970	1970	0
301	20250210	152600	87257051	1970	1970	1970	1970	0
302	20250210	152500	87257051	1970	1970	1970	1970	0
303	20250210	152400	87257051	1970	1970	1970	1970	0
304	20250210	152300	87257051	1970	1970	1970	1970	0
305	20250210	152200	87257051	1970	1970	1970	1970	0
306	20250210	152100	87257051	1970	1970	1970	1970	0
307	20250210	152000	87257051	1970	1970	1970	1970	0
308	20250210	151900	87257051	1970	1970	1970	1969	47
309	20250210	151800	87164502	1972	1972	1972	1972	0
310	20250210	151700	87164502	1972	1972	1972	1972	0
311	20250210	151600	87164502	1972	1956	1972	1956	219
312	20250210	151500	86736122	1972	1957	1972	1956	98
313	20250210	151400	86544376	1974	1974	1974	1974	24
314	20250210	151300	86497000	1972	1959	1972	1955	1021
315	20250210	151200	84496065	1959	1959	1959	1959	0
316	20250210	151100	84496065	1959	1959	1959	1959	40
317	20250210	151000	84417705	1959	1959	1959	1959	0
318	20250210	150900	84417705	1959	1950	1959	1950	1000
319	20250210	150800	82463205	1950	1950	1950	1950	103
320	20250210	150700	82262355	1950	1952	1952	1950	510
321	20250210	150600	81267750	1960	1960	1960	1960	0
322	20250210	150500	81267750	1960	1960	1960	1960	0
323	20250210	150400	81267750	1960	1960	1960	1960	610
324	20250210	150300	80072150	1961	1950	1961	1950	101
325	20250210	150200	79875189	1947	1950	1950	1947	999
326	20250210	150100	77928584	1948	1950	1950	1948	56
327	20250210	150000	77819494	1950	1948	1950	1948	772
328	20250210	145900	76314204	1946	1946	1946	1946	0
329	20250210	145800	76314204	1946	1945	1946	1945	110
330	20250210	145700	76100199	1942	1942	1942	1942	0
331	20250210	145600	76100199	1942	1942	1942	1942	0
332	20250210	145500	76100199	1942	1944	1950	1942	8876
333	20250210	145400	58823011	1944	1944	1944	1944	0
334	20250210	145300	58823011	1944	1944	1944	1944	0
335	20250210	145200	58823011	1944	1944	1944	1944	100
336	20250210	145100	58628611	1944	1944	1944	1944	0
337	20250210	145000	58628611	1944	1944	1944	1944	0
338	20250210	144900	58628611	1944	1942	1944	1942	100
339	20250210	144800	58434251	1939	1940	1940	1939	100
340	20250210	144700	58240252	1941	1940	1941	1940	163
341	20250210	144600	57924018	1940	1939	1940	1939	11
342	20250210	144500	57902688	1939	1939	1939	1939	0
343	20250210	144400	57902688	1939	1939	1939	1939	0
344	20250210	144300	57902688	1939	1939	1939	1939	0
345	20250210	144200	57902688	1939	1938	1939	1938	8
346	20250210	144100	57887183	1938	1938	1938	1938	3
347	20250210	144000	57881369	1937	1936	1937	1936	16
348	20250210	143900	57850383	1935	1935	1935	1935	20
349	20250210	143800	57811683	1936	1936	1936	1936	0
350	20250210	143700	57811683	1936	1936	1936	1936	0
351	20250210	143600	57811683	1936	1936	1936	1936	0
352	20250210	143500	57811683	1936	1936	1936	1936	0
353	20250210	143400	57811683	1936	1936	1936	1936	0
354	20250210	143300	57811683	1936	1936	1936	1936	0
355	20250210	143200	57811683	1936	1936	1936	1936	0
356	20250210	143100	57811683	1936	1936	1936	1936	0
357	20250210	143000	57811683	1936	1935	1936	1935	5
358	20250210	142900	57802004	1935	1935	1935	1935	0
359	20250210	142800	57802004	1935	1935	1935	1935	0
360	20250210	142700	57802004	1935	1932	1935	1932	97
361	20250210	142600	57614553	1933	1933	1933	1933	0
362	20250210	142500	57614553	1933	1933	1933	1933	0
363	20250210	142400	57614553	1933	1933	1933	1933	55
364	20250210	142300	57508238	1933	1933	1933	1933	0
365	20250210	142200	57508238	1933	1933	1933	1933	0
366	20250210	142100	57508238	1933	1933	1933	1933	0
367	20250210	142000	57508238	1933	1933	1933	1933	0
368	20250210	141900	57508238	1933	1933	1933	1933	55
369	20250210	141800	57401923	1936	1936	1936	1936	0
370	20250210	141700	57401923	1936	1934	1936	1934	58
371	20250210	141600	57289721	1930	1930	1930	1930	0
372	20250210	141500	57289721	1930	1931	1931	1930	42
373	20250210	141400	57208660	1931	1933	1933	1931	260
374	20250210	141300	56706331	1940	1933	1940	1933	175
375	20250210	141200	56367706	1933	1933	1933	1933	4
376	20250210	141100	56359974	1933	1933	1933	1933	199
377	20250210	141000	55975307	1933	1933	1933	1933	181
378	20250210	140900	55625434	1933	1933	1933	1933	0
379	20250210	140800	55625434	1933	1933	1933	1933	200
380	20250210	140700	55238834	1933	1933	1933	1933	24
381	20250210	140600	55192442	1932	1932	1932	1932	0
382	20250210	140500	55192442	1932	1932	1945	1932	507
383	20250210	140400	54210378	1932	1932	1932	1932	374
384	20250210	140300	53487810	1935	1939	1939	1935	3872
385	20250210	140200	45995450	1935	1934	1940	1934	2835
386	20250210	140100	40506702	1935	1928	1935	1928	199
387	20250210	140000	40122350	1928	1928	1928	1928	0
388	20250210	135900	40122350	1928	1928	1928	1928	0
389	20250210	135800	40122350	1928	1928	1928	1928	0
390	20250210	135700	40122350	1928	1928	1928	1928	0
391	20250210	135600	40122350	1928	1928	1928	1928	0
392	20250210	135500	40122350	1928	1928	1928	1928	0
393	20250210	135400	40122350	1928	1928	1928	1928	0
394	20250210	135300	40122350	1928	1928	1928	1928	0
395	20250210	135200	40122350	1928	1928	1928	1928	0
396	20250210	135100	40122350	1928	1928	1928	1928	0
397	20250210	135000	40122350	1928	1928	1928	1928	1
398	20250210	134900	40120422	1928	1928	1928	1928	499
399	20250210	134800	39158350	1923	1923	1923	1923	0
400	20250210	134700	39158350	1923	1928	1928	1923	765
401	20250210	134600	37685924	1928	1929	1929	1928	131
402	20250210	134500	37433331	1937	1937	1937	1937	0
403	20250210	134400	37433331	1937	1937	1937	1937	0
404	20250210	134300	37433331	1937	1928	1937	1928	126
405	20250210	134200	37190241	1929	1929	1929	1929	0
406	20250210	134100	37190241	1929	1928	1929	1928	251
407	20250210	134000	36706262	1928	1928	1928	1928	1061
408	20250210	133900	34660654	1926	1926	1926	1926	0
409	20250210	133800	34660654	1926	1926	1926	1926	0
410	20250210	133700	34660654	1926	1926	1926	1926	0
411	20250210	133600	34660654	1926	1926	1926	1926	0
412	20250210	133500	34660654	1926	1926	1926	1926	0
413	20250210	133400	34660654	1926	1926	1926	1926	31
414	20250210	133300	34600948	1925	1925	1925	1925	0
415	20250210	133200	34600948	1925	1923	1925	1923	2597
416	20250210	133100	29603112	1923	1923	1923	1923	0
417	20250210	133000	29603112	1923	1923	1923	1923	0
418	20250210	132900	29603112	1923	1923	1923	1923	0
419	20250210	132800	29603112	1923	1917	1923	1910	500
420	20250210	132700	28644872	1921	1917	1921	1916	210
421	20250210	132600	28242362	1920	1920	1920	1920	0
422	20250210	132500	28242362	1920	1920	1920	1920	0
423	20250210	132400	28242362	1920	1920	1920	1920	0
424	20250210	132300	28242362	1920	1920	1920	1920	10
425	20250210	132200	28223162	1924	1924	1924	1924	0
426	20250210	132100	28223162	1924	1924	1924	1924	1
427	20250210	132000	28221238	1924	1924	1924	1924	0
428	20250210	131900	28221238	1924	1924	1924	1924	0
429	20250210	131800	28221238	1924	1924	1924	1924	0
430	20250210	131700	28221238	1924	1924	1924	1924	0
431	20250210	131600	28221238	1924	1923	1924	1923	20
432	20250210	131500	28182775	1913	1913	1913	1913	1435
433	20250210	131400	25437620	1913	1913	1913	1913	1
434	20250210	131300	25435707	1911	1911	1911	1911	901
435	20250210	131200	23713896	1909	1909	1909	1909	0
436	20250210	131100	23713896	1909	1909	1909	1909	1
437	20250210	131000	23711987	1900	1908	1908	1900	1204
438	20250210	130900	21417355	1908	1908	1908	1908	0
439	20250210	130800	21417355	1908	1908	1908	1908	0
440	20250210	130700	21417355	1908	1908	1908	1908	0
441	20250210	130600	21417355	1908	1908	1908	1908	0
442	20250210	130500	21417355	1908	1908	1908	1908	0
443	20250210	130400	21417355	1908	1908	1908	1908	0
444	20250210	130300	21417355	1908	1908	1908	1908	0
445	20250210	130200	21417355	1908	1908	1908	1908	0
446	20250210	130100	21417355	1908	1908	1908	1908	0
447	20250210	130000	21417355	1908	1908	1908	1908	0
448	20250210	125900	21417355	1908	1908	1908	1908	0
449	20250210	125800	21417355	1908	1908	1908	1908	0
450	20250210	125700	21417355	1908	1908	1908	1908	0
451	20250210	125600	21417355	1908	1908	1908	1908	0
452	20250210	125500	21417355	1908	1908	1908	1908	0
453	20250210	125400	21417355	1908	1908	1908	1908	0
454	20250210	125300	21417355	1908	1908	1908	1908	0
455	20250210	125200	21417355	1908	1908	1908	1908	0
456	20250210	125100	21417355	1908	1908	1908	1908	0
457	20250210	125000	21417355	1908	1908	1908	1908	0
458	20250210	124900	21417355	1908	1908	1908	1908	0
459	20250210	124800	21417355	1908	1908	1908	1908	0
460	20250210	124700	21417355	1908	1908	1908	1908	0
461	20250210	124600	21417355	1908	1908	1908	1908	0
462	20250210	124500	21417355	1908	1908	1908	1908	0
463	20250210	124400	21417355	1908	1908	1908	1908	0
464	20250210	124300	21417355	1908	1908	1908	1908	0
465	20250210	124200	21417355	1908	1908	1908	1908	0
466	20250210	124100	21417355	1908	1908	1908	1908	0
467	20250210	124000	21417355	1908	1908	1908	1908	0
468	20250210	123900	21417355	1908	1908	1908	1908	1
469	20250210	123800	21415447	1908	1908	1908	1908	0
470	20250210	123700	21415447	1908	1908	1908	1908	19
471	20250210	123600	21379195	1908	1908	1908	1908	4
472	20250210	123500	21371563	1908	1908	1908	1908	0
473	20250210	123400	21371563	1908	1908	1908	1908	0
474	20250210	123300	21371563	1908	1908	1908	1908	0
475	20250210	123200	21371563	1908	1908	1908	1908	0
476	20250210	123100	21371563	1908	1908	1908	1908	0
477	20250210	123000	21371563	1908	1908	1908	1908	0
478	20250210	122900	21371563	1908	1908	1908	1908	0
479	20250210	122800	21371563	1908	1908	1908	1908	0
480	20250210	122700	21371563	1908	1908	1908	1908	0
481	20250210	122600	21371563	1908	1908	1908	1908	0
482	20250210	122500	21371563	1908	1908	1908	1908	0
483	20250210	122400	21371563	1908	1908	1908	1908	0
484	20250210	122300	21371563	1908	1908	1908	1908	3
485	20250210	122200	21365839	1907	1907	1907	1907	0
486	20250210	122100	21365839	1907	1907	1907	1907	0
487	20250210	122000	21365839	1907	1907	1907	1907	0
488	20250210	121900	21365839	1907	1907	1907	1907	9
489	20250210	121800	21348676	1908	1908	1908	1908	1
490	20250210	121700	21346768	1907	1907	1907	1907	3
491	20250210	121600	21341047	1907	1907	1907	1907	0
492	20250210	121500	21341047	1907	1907	1907	1907	27
493	20250210	121400	21289558	1907	1907	1907	1907	0
494	20250210	121300	21289558	1907	1907	1907	1907	0
495	20250210	121200	21289558	1907	1907	1907	1907	8
496	20250210	121100	21274302	1907	1907	1907	1907	21
497	20250210	121000	21234255	1907	1907	1907	1907	0
498	20250210	120900	21234255	1907	1906	1907	1906	66
499	20250210	120800	21108431	1908	1908	1908	1908	0
500	20250210	120700	21108431	1908	1908	1908	1908	0
501	20250210	120600	21108431	1908	1908	1908	1908	0
502	20250210	120500	21108431	1908	1908	1908	1908	0
503	20250210	120400	21108431	1908	1908	1908	1908	0
504	20250210	120300	21108431	1908	1908	1908	1908	0
505	20250210	120200	21108431	1908	1908	1908	1908	0
506	20250210	120100	21108431	1908	1908	1908	1908	0
507	20250210	120000	21108431	1908	1908	1908	1908	0
508	20250210	115900	21108431	1908	1908	1908	1908	0
509	20250210	115800	21108431	1908	1908	1908	1908	0
510	20250210	115700	21108431	1908	1908	1908	1908	0
511	20250210	115600	21108431	1908	1908	1908	1908	0
512	20250210	115500	21108431	1908	1908	1908	1908	0
513	20250210	115400	21108431	1908	1908	1908	1908	0
514	20250210	115300	21108431	1908	1908	1908	1908	0
515	20250210	115200	21108431	1908	1908	1908	1908	0
516	20250210	115100	21108431	1908	1908	1908	1908	0
517	20250210	115000	21108431	1908	1908	1908	1908	0
518	20250210	114900	21108431	1908	1908	1908	1908	0
519	20250210	114800	21108431	1908	1908	1908	1908	0
520	20250210	114700	21108431	1908	1908	1908	1908	0
521	20250210	114600	21108431	1908	1908	1908	1908	0
522	20250210	114500	21108431	1908	1908	1908	1908	0
523	20250210	114400	21108431	1908	1908	1908	1908	0
524	20250210	114300	21108431	1908	1908	1908	1908	0
525	20250210	114200	21108431	1908	1908	1908	1908	0
526	20250210	114100	21108431	1908	1908	1908	1908	0
527	20250210	114000	21108431	1908	1908	1908	1908	0
528	20250210	113900	21108431	1908	1908	1908	1908	0
529	20250210	113800	21108431	1908	1908	1908	1908	0
530	20250210	113700	21108431	1908	1908	1908	1908	0
531	20250210	113600	21108431	1908	1908	1908	1908	0
532	20250210	113500	21108431	1908	1908	1908	1908	0
533	20250210	113400	21108431	1908	1908	1908	1908	0
534	20250210	113300	21108431	1908	1908	1908	1908	0
535	20250210	113200	21108431	1908	1908	1908	1908	0
536	20250210	113100	21108431	1908	1908	1908	1908	0
537	20250210	113000	21108431	1908	1908	1908	1908	0
538	20250210	112900	21108431	1908	1908	1908	1908	4
539	20250210	112800	21100799	1908	1908	1908	1908	0
540	20250210	112700	21100799	1908	1908	1908	1908	0
541	20250210	112600	21100799	1908	1908	1908	1908	0
542	20250210	112500	21100799	1908	1908	1908	1908	0
543	20250210	112400	21100799	1908	1908	1908	1908	0
544	20250210	112300	21100799	1908	1908	1908	1908	0
545	20250210	112200	21100799	1908	1908	1908	1908	0
546	20250210	112100	21100799	1908	1908	1908	1908	0
547	20250210	112000	21100799	1908	1908	1908	1908	0
548	20250210	111900	21100799	1908	1908	1908	1908	0
549	20250210	111800	21100799	1908	1908	1908	1908	0
550	20250210	111700	21100799	1908	1908	1908	1908	0
551	20250210	111600	21100799	1908	1908	1908	1908	0
552	20250210	111500	21100799	1908	1908	1908	1908	0
553	20250210	111400	21100799	1908	1908	1908	1908	1
554	20250210	111300	21098891	1896	1896	1896	1896	0
555	20250210	111200	21098891	1896	1896	1896	1896	9
556	20250210	111100	21081827	1910	1910	1910	1910	0
557	20250210	111000	21081827	1910	1910	1910	1910	0
558	20250210	110900	21081827	1910	1910	1910	1910	0
559	20250210	110800	21081827	1910	1910	1910	1910	0
560	20250210	110700	21081827	1910	1910	1910	1910	0
561	20250210	110600	21081827	1910	1910	1910	1910	0
562	20250210	110500	21081827	1910	1910	1910	1910	0
563	20250210	110400	21081827	1910	1910	1910	1910	0
564	20250210	110300	21081827	1910	1910	1910	1910	0
565	20250210	110200	21081827	1910	1910	1910	1910	0
566	20250210	110100	21081827	1910	1910	1910	1910	0
567	20250210	110000	21081827	1910	1910	1910	1910	0
568	20250210	105900	21081827	1910	1910	1910	1910	0
569	20250210	105800	21081827	1910	1910	1910	1910	0
570	20250210	105700	21081827	1910	1910	1910	1910	0
571	20250210	105600	21081827	1910	1910	1910	1910	0
572	20250210	105500	21081827	1910	1910	1910	1910	0
573	20250210	105400	21081827	1910	1910	1910	1910	0
574	20250210	105300	21081827	1910	1910	1910	1910	0
575	20250210	105200	21081827	1910	1910	1910	1910	0
576	20250210	105100	21081827	1910	1910	1910	1910	0
577	20250210	105000	21081827	1910	1910	1910	1910	0
578	20250210	104900	21081827	1910	1910	1910	1910	0
579	20250210	104800	21081827	1910	1910	1910	1910	0
580	20250210	104700	21081827	1910	1910	1910	1910	0
581	20250210	104600	21081827	1910	1910	1910	1910	80
582	20250210	104500	20929027	1910	1910	1910	1910	0
583	20250210	104400	20929027	1910	1910	1910	1910	10
584	20250210	104300	20909927	1910	1910	1910	1910	0
585	20250210	104200	20909927	1910	1910	1910	1910	0
586	20250210	104100	20909927	1910	1910	1910	1910	100
587	20250210	104000	20718927	1910	1910	1910	1910	0
588	20250210	103900	20718927	1910	1910	1910	1910	0
589	20250210	103800	20718927	1910	1910	1910	1910	0
590	20250210	103700	20718927	1910	1910	1910	1910	0
591	20250210	103600	20718927	1910	1910	1910	1910	0
592	20250210	103500	20718927	1910	1910	1910	1910	10
593	20250210	103400	20699827	1910	1910	1910	1910	9
594	20250210	103300	20682637	1910	1910	1910	1910	0
595	20250210	103200	20682637	1910	1910	1910	1910	3
596	20250210	103100	20676907	1910	1910	1910	1910	5
597	20250210	103000	20667357	1910	1910	1910	1910	0
598	20250210	102900	20667357	1910	1910	1910	1910	0
599	20250210	102800	20667357	1910	1910	1910	1910	0
600	20250210	102700	20667357	1910	1910	1910	1910	0
601	20250210	102600	20667357	1910	1910	1910	1910	0
602	20250210	102500	20667357	1910	1910	1910	1910	0
603	20250210	102400	20667357	1910	1910	1910	1910	0
604	20250210	102300	20667357	1910	1910	1910	1910	1
605	20250210	102200	20665447	1910	1910	1910	1910	0
606	20250210	102100	20665447	1910	1910	1910	1910	0
607	20250210	102000	20665447	1910	1910	1910	1910	0
608	20250210	101900	20665447	1910	1910	1910	1910	0
609	20250210	101800	20665447	1910	1910	1910	1910	0
610	20250210	101700	20665447	1910	1910	1910	1910	0
611	20250210	101600	20665447	1910	1910	1910	1910	0
612	20250210	101500	20665447	1910	1910	1910	1910	1
613	20250210	101400	20663537	1910	1910	1910	1910	0
614	20250210	101300	20663537	1910	1910	1910	1910	0
615	20250210	101200	20663537	1910	1910	1910	1910	0
616	20250210	101100	20663537	1910	1910	1910	1910	0
617	20250210	101000	20663537	1910	1910	1910	1910	0
618	20250210	100900	20663537	1910	1910	1910	1910	0
619	20250210	100800	20663537	1910	1910	1910	1910	0
620	20250210	100700	20663537	1910	1910	1910	1910	0
621	20250210	100600	20663537	1910	1910	1910	1910	0
622	20250210	100500	20663537	1910	1910	1910	1910	1
623	20250210	100400	20661627	1901	1901	1901	1901	0
624	20250210	100300	20661627	1901	1901	1901	1901	0
625	20250210	100200	20661627	1901	1901	1901	1901	0
626	20250210	100100	20661627	1901	1901	1901	1901	30
627	20250210	100000	20604597	1901	1901	1901	1901	0
628	20250210	095900	20604597	1901	1900	1901	1900	20
629	20250210	095800	20566591	1901	1901	1901	1901	0
630	20250210	095700	20566591	1901	1901	1901	1901	0
631	20250210	095600	20566591	1901	1901	1901	1901	0
632	20250210	095500	20566591	1901	1901	1901	1901	0
633	20250210	095400	20566591	1901	1901	1901	1901	0
634	20250210	095300	20566591	1901	1901	1901	1901	0
635	20250210	095200	20566591	1901	1901	1901	1901	0
636	20250210	095100	20566591	1901	1895	1901	1885	532
637	20250210	095000	19558120	1895	1894	1895	1894	165
638	20250210	094900	19245539	1894	1894	1894	1894	43
639	20250210	094800	19164097	1894	1894	1894	1894	0
640	20250210	094700	19164097	1894	1894	1894	1894	0
641	20250210	094600	19164097	1894	1894	1894	1894	2
642	20250210	094500	19160309	1882	1882	1882	1882	0
643	20250210	094400	19160309	1882	1882	1882	1882	0
644	20250210	094300	19160309	1882	1882	1882	1882	0
645	20250210	094200	19160309	1882	1882	1882	1882	0
646	20250210	094100	19160309	1882	1882	1882	1882	0
647	20250210	094000	19160309	1882	1882	1882	1882	1
648	20250210	093900	19158427	1895	1895	1895	1895	15
649	20250210	093800	19130002	1895	1895	1895	1895	0
650	20250210	093700	19130002	1895	1895	1895	1895	0
651	20250210	093600	19130002	1895	1895	1895	1895	0
652	20250210	093500	19130002	1895	1895	1895	1895	0
653	20250210	093400	19130002	1895	1895	1895	1895	0
654	20250210	093300	19130002	1895	1896	1896	1895	272
655	20250210	093200	18614340	1896	1896	1896	1896	0
656	20250210	093100	18614340	1896	1896	1896	1896	0
657	20250210	093000	18614340	1896	1896	1896	1896	10
658	20250210	092900	18595380	1896	1896	1896	1896	5
659	20250210	092800	18585900	1899	1899	1899	1899	0
660	20250210	092700	18585900	1899	1899	1899	1899	0
661	20250210	092600	18585900	1899	1899	1899	1899	94
662	20250210	092500	18407394	1900	1900	1900	1900	12
663	20250210	092400	18384594	1881	1881	1881	1881	3
664	20250210	092300	18378951	1901	1901	1901	1901	100
665	20250210	092200	18188851	1900	1900	1900	1900	17
666	20250210	092100	18156551	1901	1901	1901	1901	0
667	20250210	092000	18156551	1901	1901	1901	1901	0
668	20250210	091900	18156551	1901	1901	1901	1901	0
669	20250210	091800	18156551	1901	1880	1901	1880	209
670	20250210	091700	17760292	1900	1900	1900	1900	0
671	20250210	091600	17760292	1900	1900	1900	1900	0
672	20250210	091500	17760292	1900	1900	1900	1900	835
673	20250210	091400	16173792	1900	1900	1900	1900	5
674	20250210	091300	16164292	1905	1905	1905	1905	0
675	20250210	091200	16164292	1905	1905	1905	1905	0
676	20250210	091100	16164292	1905	1900	1905	1885	6635
677	20250210	091000	3567822	1900	1900	1900	1900	0
678	20250210	090900	3567822	1900	1900	1900	1900	0
679	20250210	090800	3567822	1900	1900	1900	1900	0
680	20250210	090700	3567822	1900	1900	1900	1900	0
681	20250210	090600	3567822	1900	1900	1900	1900	6
682	20250210	090500	3556422	1903	1903	1903	1903	178
683	20250210	090400	3217688	1923	1923	1923	1923	0
684	20250210	090300	3217688	1923	1923	1923	1923	0
685	20250210	090200	3217688	1923	1901	1923	1901	97
686	20250210	090100	3033225	1900	1905	1905	1900	168
687	20250210	090000	2713975	1905	1925	1925	1905	1411