KissMeData/291230/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	210900	134379941	1912	1912	1912	1912	69
3	20250213	210800	134379941	1912	1912	1912	1912	0
4	20250213	210700	134379941	1912	1912	1912	1912	0
5	20250213	210600	134379941	1912	1912	1912	1912	0
6	20250213	210500	134379941	1912	1912	1912	1912	0
7	20250213	210400	134379941	1912	1912	1912	1912	0
8	20250213	210300	134379941	1912	1912	1912	1912	0
9	20250213	210200	134379941	1912	1912	1912	1912	0
10	20250213	210100	134379941	1912	1912	1912	1912	0
11	20250213	210000	134379941	1912	1912	1912	1912	0
12	20250213	205900	134379941	1912	1912	1912	1912	0
13	20250213	205800	134379941	1912	1912	1912	1912	0
14	20250213	205700	134379941	1912	1912	1912	1912	0
15	20250213	205600	134379941	1912	1912	1912	1912	0
16	20250213	205500	134379941	1912	1912	1912	1912	0
17	20250213	205400	134379941	1912	1912	1912	1912	0
18	20250213	205300	134379941	1912	1912	1912	1912	0
19	20250213	205200	134379941	1912	1912	1912	1912	0
20	20250213	205100	134379941	1912	1912	1912	1912	0
21	20250213	205000	134379941	1912	1912	1912	1912	0
22	20250213	204900	134379941	1912	1912	1912	1912	0
23	20250213	204800	134379941	1912	1912	1912	1912	0
24	20250213	204700	134379941	1912	1912	1912	1912	0
25	20250213	204600	134379941	1912	1912	1912	1912	0
26	20250213	204500	134379941	1912	1912	1912	1912	0
27	20250213	204400	134379941	1912	1912	1912	1912	0
28	20250213	204300	134379941	1912	1912	1912	1912	0
29	20250213	204200	134379941	1912	1912	1912	1912	0
30	20250213	204100	134379941	1912	1912	1912	1912	0
31	20250213	204000	134379941	1912	1912	1912	1912	0
32	20250213	203900	134379941	1912	1912	1912	1912	69
33	20250213	203800	134379941	1912	1912	1912	1912	0
34	20250213	203700	134379941	1912	1912	1912	1912	0
35	20250213	203600	134379941	1912	1912	1912	1912	0
36	20250213	203500	134379941	1912	1912	1912	1912	0
37	20250213	203400	134379941	1912	1912	1912	1912	0
38	20250213	203300	134379941	1912	1912	1912	1912	0
39	20250213	203200	134379941	1912	1912	1912	1912	0
40	20250213	203100	134379941	1912	1912	1912	1912	0
41	20250213	203000	134379941	1912	1912	1912	1912	0
42	20250213	202900	134379941	1912	1912	1912	1912	0
43	20250213	202800	134379941	1912	1912	1912	1912	0
44	20250213	202700	134379941	1912	1912	1912	1912	0
45	20250213	202600	134379941	1912	1912	1912	1912	0
46	20250213	202500	134379941	1912	1912	1912	1912	0
47	20250213	202400	134379941	1912	1912	1912	1912	0
48	20250213	202300	134379941	1912	1912	1912	1912	0
49	20250213	202200	134379941	1912	1912	1912	1912	0
50	20250213	202100	134379941	1912	1912	1912	1912	0
51	20250213	202000	134379941	1912	1912	1912	1912	0
52	20250213	201900	134379941	1912	1912	1912	1912	0
53	20250213	201800	134379941	1912	1912	1912	1912	0
54	20250213	201700	134379941	1912	1912	1912	1912	0
55	20250213	201600	134379941	1912	1912	1912	1912	0
56	20250213	201500	134379941	1912	1912	1912	1912	0
57	20250213	201400	134379941	1912	1912	1912	1912	0
58	20250213	201300	134379941	1912	1912	1912	1912	0
59	20250213	201200	134379941	1912	1912	1912	1912	0
60	20250213	201100	134379941	1912	1912	1912	1912	0
61	20250213	201000	134379941	1912	1912	1912	1912	0
62	20250213	200900	134379941	1912	1912	1912	1912	69
63	20250213	200800	134379941	1912	1912	1912	1912	0
64	20250213	200700	134379941	1912	1912	1912	1912	0
65	20250213	200600	134379941	1912	1912	1912	1912	0
66	20250213	200500	134379941	1912	1912	1912	1912	0
67	20250213	200400	134379941	1912	1912	1912	1912	0
68	20250213	200300	134379941	1912	1912	1912	1912	0
69	20250213	200200	134379941	1912	1912	1912	1912	0
70	20250213	200100	134379941	1912	1912	1912	1912	0
71	20250213	200000	134379941	1912	1912	1912	1912	0
72	20250213	195900	134379941	1912	1912	1912	1912	0
73	20250213	195800	134379941	1912	1912	1912	1912	0
74	20250213	195700	134379941	1912	1912	1912	1912	0
75	20250213	195600	134379941	1912	1912	1912	1912	0
76	20250213	195500	134379941	1912	1912	1912	1912	0
77	20250213	195400	134379941	1912	1912	1912	1912	0
78	20250213	195300	134379941	1912	1912	1912	1912	0
79	20250213	195200	134379941	1912	1912	1912	1912	0
80	20250213	195100	134379941	1912	1912	1912	1912	0
81	20250213	195000	134379941	1912	1912	1912	1912	0
82	20250213	194900	134379941	1912	1912	1912	1912	0
83	20250213	194800	134379941	1912	1912	1912	1912	0
84	20250213	194700	134379941	1912	1912	1912	1912	0
85	20250213	194600	134379941	1912	1912	1912	1912	0
86	20250213	194500	134379941	1912	1912	1912	1912	0
87	20250213	194400	134379941	1912	1912	1912	1912	0
88	20250213	194300	134379941	1912	1912	1912	1912	0
89	20250213	194200	134379941	1912	1912	1912	1912	0
90	20250213	194100	134379941	1912	1912	1912	1912	0
91	20250213	194000	134379941	1912	1912	1912	1912	0
92	20250213	193900	134379941	1912	1912	1912	1912	69
93	20250213	193800	134379941	1912	1912	1912	1912	0
94	20250213	193700	134379941	1912	1912	1912	1912	0
95	20250213	193600	134379941	1912	1912	1912	1912	0
96	20250213	193500	134379941	1912	1912	1912	1912	0
97	20250213	193400	134379941	1912	1912	1912	1912	0
98	20250213	193300	134379941	1912	1912	1912	1912	0
99	20250213	193200	134379941	1912	1912	1912	1912	0
100	20250213	193100	134379941	1912	1912	1912	1912	0
101	20250213	193000	134379941	1912	1912	1912	1912	0
102	20250213	192900	134379941	1912	1912	1912	1912	0
103	20250213	192800	134379941	1912	1912	1912	1912	0
104	20250213	192700	134379941	1912	1912	1912	1912	0
105	20250213	192600	134379941	1912	1912	1912	1912	0
106	20250213	192500	134379941	1912	1912	1912	1912	0
107	20250213	192400	134379941	1912	1912	1912	1912	0
108	20250213	192300	134379941	1912	1912	1912	1912	0
109	20250213	192200	134379941	1912	1912	1912	1912	0
110	20250213	192100	134379941	1912	1912	1912	1912	0
111	20250213	192000	134379941	1912	1912	1912	1912	0
112	20250213	191900	134379941	1912	1912	1912	1912	0
113	20250213	191800	134379941	1912	1912	1912	1912	0
114	20250213	191700	134379941	1912	1912	1912	1912	0
115	20250213	191600	134379941	1912	1912	1912	1912	0
116	20250213	191500	134379941	1912	1912	1912	1912	0
117	20250213	191400	134379941	1912	1912	1912	1912	0
118	20250213	191300	134379941	1912	1912	1912	1912	0
119	20250213	191200	134379941	1912	1912	1912	1912	0
120	20250213	191100	134379941	1912	1912	1912	1912	0
121	20250213	191000	134379941	1912	1912	1912	1912	0
122	20250213	190900	134379941	1912	1912	1912	1912	69
123	20250213	190800	134379941	1912	1912	1912	1912	0
124	20250213	190700	134379941	1912	1912	1912	1912	0
125	20250213	190600	134379941	1912	1912	1912	1912	0
126	20250213	190500	134379941	1912	1912	1912	1912	0
127	20250213	190400	134379941	1912	1912	1912	1912	0
128	20250213	190300	134379941	1912	1912	1912	1912	0
129	20250213	190200	134379941	1912	1912	1912	1912	0
130	20250213	190100	134379941	1912	1912	1912	1912	0
131	20250213	190000	134379941	1912	1912	1912	1912	0
132	20250213	185900	134379941	1912	1912	1912	1912	0
133	20250213	185800	134379941	1912	1912	1912	1912	0
134	20250213	185700	134379941	1912	1912	1912	1912	0
135	20250213	185600	134379941	1912	1912	1912	1912	0
136	20250213	185500	134379941	1912	1912	1912	1912	0
137	20250213	185400	134379941	1912	1912	1912	1912	0
138	20250213	185300	134379941	1912	1912	1912	1912	0
139	20250213	185200	134379941	1912	1912	1912	1912	0
140	20250213	185100	134379941	1912	1912	1912	1912	0
141	20250213	185000	134379941	1912	1912	1912	1912	0
142	20250213	184900	134379941	1912	1912	1912	1912	0
143	20250213	184800	134379941	1912	1912	1912	1912	0
144	20250213	184700	134379941	1912	1912	1912	1912	0
145	20250213	184600	134379941	1912	1912	1912	1912	0
146	20250213	184500	134379941	1912	1912	1912	1912	0
147	20250213	184400	134379941	1912	1912	1912	1912	0
148	20250213	184300	134379941	1912	1912	1912	1912	0
149	20250213	184200	134379941	1912	1912	1912	1912	0
150	20250213	184100	134379941	1912	1912	1912	1912	0
151	20250213	184000	134379941	1912	1912	1912	1912	0
152	20250213	183900	134379941	1912	1912	1912	1912	69
153	20250213	183800	134379941	1912	1912	1912	1912	0
154	20250213	183700	134379941	1912	1912	1912	1912	0
155	20250213	183600	134379941	1912	1912	1912	1912	0
156	20250213	183500	134379941	1912	1912	1912	1912	0
157	20250213	183400	134379941	1912	1912	1912	1912	0
158	20250213	183300	134379941	1912	1912	1912	1912	0
159	20250213	183200	134379941	1912	1912	1912	1912	0
160	20250213	183100	134379941	1912	1912	1912	1912	0
161	20250213	183000	134379941	1912	1912	1912	1912	0
162	20250213	182900	134379941	1912	1912	1912	1912	0
163	20250213	182800	134379941	1912	1912	1912	1912	0
164	20250213	182700	134379941	1912	1912	1912	1912	0
165	20250213	182600	134379941	1912	1912	1912	1912	0
166	20250213	182500	134379941	1912	1912	1912	1912	0
167	20250213	182400	134379941	1912	1912	1912	1912	0
168	20250213	182300	134379941	1912	1912	1912	1912	0
169	20250213	182200	134379941	1912	1912	1912	1912	0
170	20250213	182100	134379941	1912	1912	1912	1912	0
171	20250213	182000	134379941	1912	1912	1912	1912	0
172	20250213	181900	134379941	1912	1912	1912	1912	0
173	20250213	181800	134379941	1912	1912	1912	1912	0
174	20250213	181700	134379941	1912	1912	1912	1912	0
175	20250213	181600	134379941	1912	1912	1912	1912	0
176	20250213	181500	134379941	1912	1912	1912	1912	0
177	20250213	181400	134379941	1912	1912	1912	1912	0
178	20250213	181300	134379941	1912	1912	1912	1912	0
179	20250213	181200	134379941	1912	1912	1912	1912	0
180	20250213	181100	134379941	1912	1912	1912	1912	0
181	20250213	181000	134379941	1912	1912	1912	1912	0
182	20250213	180900	134379941	1912	1912	1912	1912	69
183	20250213	180800	134379941	1912	1912	1912	1912	0
184	20250213	180700	134379941	1912	1912	1912	1912	0
185	20250213	180600	134379941	1912	1912	1912	1912	0
186	20250213	180500	134379941	1912	1912	1912	1912	0
187	20250213	180400	134379941	1912	1912	1912	1912	0
188	20250213	180300	134379941	1912	1912	1912	1912	0
189	20250213	180200	134379941	1912	1912	1912	1912	0
190	20250213	180100	134379941	1912	1912	1912	1912	0
191	20250213	180000	134379941	1912	1912	1912	1912	0
192	20250213	175900	134379941	1912	1912	1912	1912	0
193	20250213	175800	134379941	1912	1912	1912	1912	0
194	20250213	175700	134379941	1912	1912	1912	1912	0
195	20250213	175600	134379941	1912	1912	1912	1912	0
196	20250213	175500	134379941	1912	1912	1912	1912	0
197	20250213	175400	134379941	1912	1912	1912	1912	0
198	20250213	175300	134379941	1912	1912	1912	1912	0
199	20250213	175200	134379941	1912	1912	1912	1912	0
200	20250213	175100	134379941	1912	1912	1912	1912	0
201	20250213	175000	134379941	1912	1912	1912	1912	0
202	20250213	174900	134379941	1912	1912	1912	1912	0
203	20250213	174800	134379941	1912	1912	1912	1912	0
204	20250213	174700	134379941	1912	1912	1912	1912	0
205	20250213	174600	134379941	1912	1912	1912	1912	0
206	20250213	174500	134379941	1912	1912	1912	1912	0
207	20250213	174400	134379941	1912	1912	1912	1912	0
208	20250213	174300	134379941	1912	1912	1912	1912	0
209	20250213	174200	134379941	1912	1912	1912	1912	0
210	20250213	174100	134379941	1912	1912	1912	1912	0
211	20250213	174000	134379941	1912	1912	1912	1912	0
212	20250213	173900	134379941	1912	1912	1912	1912	69
213	20250213	173800	134379941	1912	1912	1912	1912	0
214	20250213	173700	134379941	1912	1912	1912	1912	0
215	20250213	173600	134379941	1912	1912	1912	1912	0
216	20250213	173500	134379941	1912	1912	1912	1912	0
217	20250213	173400	134379941	1912	1912	1912	1912	0
218	20250213	173300	134379941	1912	1912	1912	1912	0
219	20250213	173200	134379941	1912	1912	1912	1912	0
220	20250213	173100	134379941	1912	1912	1912	1912	0
221	20250213	173000	134379941	1912	1912	1912	1912	0
222	20250213	172900	134379941	1912	1912	1912	1912	0
223	20250213	172800	134379941	1912	1912	1912	1912	0
224	20250213	172700	134379941	1912	1912	1912	1912	0
225	20250213	172600	134379941	1912	1912	1912	1912	0
226	20250213	172500	134379941	1912	1912	1912	1912	0
227	20250213	172400	134379941	1912	1912	1912	1912	0
228	20250213	172300	134379941	1912	1912	1912	1912	0
229	20250213	172200	134379941	1912	1912	1912	1912	0
230	20250213	172100	134379941	1912	1912	1912	1912	0
231	20250213	172000	134379941	1912	1912	1912	1912	0
232	20250213	171900	134379941	1912	1912	1912	1912	0
233	20250213	171800	134379941	1912	1912	1912	1912	0
234	20250213	171700	134379941	1912	1912	1912	1912	0
235	20250213	171600	134379941	1912	1912	1912	1912	0
236	20250213	171500	134379941	1912	1912	1912	1912	0
237	20250213	171400	134379941	1912	1912	1912	1912	0
238	20250213	171300	134379941	1912	1912	1912	1912	0
239	20250213	171200	134379941	1912	1912	1912	1912	0
240	20250213	171100	134379941	1912	1912	1912	1912	0
241	20250213	171000	134379941	1912	1912	1912	1912	0
242	20250213	170900	134379941	1912	1912	1912	1912	69
243	20250213	170800	134379941	1912	1912	1912	1912	0
244	20250213	170700	134379941	1912	1912	1912	1912	0
245	20250213	170600	134379941	1912	1912	1912	1912	0
246	20250213	170500	134379941	1912	1912	1912	1912	0
247	20250213	170400	134379941	1912	1912	1912	1912	0
248	20250213	170300	134379941	1912	1912	1912	1912	0
249	20250213	170200	134379941	1912	1912	1912	1912	0
250	20250213	170100	134379941	1912	1912	1912	1912	0
251	20250213	170000	134379941	1912	1912	1912	1912	0
252	20250213	165900	134379941	1912	1912	1912	1912	0
253	20250213	165800	134379941	1912	1912	1912	1912	0
254	20250213	165700	134379941	1912	1912	1912	1912	0
255	20250213	165600	134379941	1912	1912	1912	1912	0
256	20250213	165500	134379941	1912	1912	1912	1912	0
257	20250213	165400	134379941	1912	1912	1912	1912	0
258	20250213	165300	134379941	1912	1912	1912	1912	0
259	20250213	165200	134379941	1912	1912	1912	1912	0
260	20250213	165100	134379941	1912	1912	1912	1912	0
261	20250213	165000	134379941	1912	1912	1912	1912	0
262	20250213	164900	134379941	1912	1912	1912	1912	0
263	20250213	164800	134379941	1912	1912	1912	1912	0
264	20250213	164700	134379941	1912	1912	1912	1912	0
265	20250213	164600	134379941	1912	1912	1912	1912	0
266	20250213	164500	134379941	1912	1912	1912	1912	0
267	20250213	164400	134379941	1912	1912	1912	1912	0
268	20250213	164300	134379941	1912	1912	1912	1912	0
269	20250213	164200	134379941	1912	1912	1912	1912	0
270	20250213	164100	134379941	1912	1912	1912	1912	0
271	20250213	164000	134379941	1912	1912	1912	1912	0
272	20250213	163900	134379941	1912	1912	1912	1912	69
273	20250213	163800	134379941	1912	1912	1912	1912	0
274	20250213	163700	134379941	1912	1912	1912	1912	0
275	20250213	163600	134379941	1912	1912	1912	1912	0
276	20250213	163500	134379941	1912	1912	1912	1912	0
277	20250213	163400	134379941	1912	1912	1912	1912	0
278	20250213	163300	134379941	1912	1912	1912	1912	0
279	20250213	163200	134379941	1912	1912	1912	1912	0
280	20250213	163100	134379941	1912	1912	1912	1912	0
281	20250213	163000	134379941	1912	1912	1912	1912	0
282	20250213	162900	134379941	1912	1912	1912	1912	0
283	20250213	162800	134379941	1912	1912	1912	1912	0
284	20250213	162700	134379941	1912	1912	1912	1912	0
285	20250213	162600	134379941	1912	1912	1912	1912	0
286	20250213	162500	134379941	1912	1912	1912	1912	0
287	20250213	162400	134379941	1912	1912	1912	1912	0
288	20250213	162300	134379941	1912	1912	1912	1912	0
289	20250213	162200	134379941	1912	1912	1912	1912	0
290	20250213	162100	134379941	1912	1912	1912	1912	0
291	20250213	162000	134379941	1912	1912	1912	1912	0
292	20250213	161900	134379941	1912	1912	1912	1912	0
293	20250213	161800	134379941	1912	1912	1912	1912	0
294	20250213	161700	134379941	1912	1912	1912	1912	0
295	20250213	161600	134379941	1912	1912	1912	1912	0
296	20250213	161500	134379941	1912	1912	1912	1912	0
297	20250213	161400	134379941	1912	1912	1912	1912	0
298	20250213	161300	134379941	1912	1912	1912	1912	0
299	20250213	161200	134379941	1912	1912	1912	1912	0
300	20250213	161100	134379941	1912	1912	1912	1912	0
301	20250213	161000	134379941	1912	1912	1912	1912	0
302	20250213	160900	134379941	1912	1912	1912	1912	69
303	20250213	160800	134379941	1912	1912	1912	1912	0
304	20250213	160700	134379941	1912	1912	1912	1912	0
305	20250213	160600	134379941	1912	1912	1912	1912	0
306	20250213	160500	134379941	1912	1912	1912	1912	0
307	20250213	160400	134379941	1912	1912	1912	1912	0
308	20250213	160300	134379941	1912	1912	1912	1912	0
309	20250213	160200	134379941	1912	1912	1912	1912	0
310	20250213	160100	134379941	1912	1912	1912	1912	0
311	20250213	160000	134379941	1912	1912	1912	1912	0
312	20250213	155900	134379941	1912	1912	1912	1912	0
313	20250213	155800	134379941	1912	1912	1912	1912	0
314	20250213	155700	134379941	1912	1912	1912	1912	0
315	20250213	155600	134379941	1912	1912	1912	1912	0
316	20250213	155500	134379941	1912	1912	1912	1912	0
317	20250213	155400	134379941	1912	1912	1912	1912	0
318	20250213	155300	134379941	1912	1912	1912	1912	0
319	20250213	155200	134379941	1912	1912	1912	1912	0
320	20250213	155100	134379941	1912	1912	1912	1912	0
321	20250213	155000	134379941	1912	1912	1912	1912	0
322	20250213	154900	134379941	1912	1912	1912	1912	0
323	20250213	154800	134379941	1912	1912	1912	1912	0
324	20250213	154700	134379941	1912	1912	1912	1912	0
325	20250213	154600	134379941	1912	1912	1912	1912	0
326	20250213	154500	134379941	1912	1912	1912	1912	0
327	20250213	154400	134379941	1912	1912	1912	1912	0
328	20250213	154300	134379941	1912	1912	1912	1912	0
329	20250213	154200	134379941	1912	1912	1912	1912	0
330	20250213	154100	134379941	1912	1912	1912	1912	0
331	20250213	154000	134379941	1912	1912	1912	1912	0
332	20250213	153900	134379941	1912	1912	1912	1912	69
333	20250213	153800	134379941	1912	1912	1912	1912	0
334	20250213	153700	134379941	1912	1912	1912	1912	0
335	20250213	153600	134379941	1912	1912	1912	1912	0
336	20250213	153500	134379941	1912	1912	1912	1912	0
337	20250213	153400	134379941	1912	1912	1912	1912	0
338	20250213	153300	134379941	1912	1912	1912	1912	0
339	20250213	153200	134379941	1912	1912	1912	1912	0
340	20250213	153100	134379941	1912	1912	1912	1912	0
341	20250213	153000	134379941	1912	1912	1912	1912	69
342	20250213	152900	134248013	1913	1913	1913	1913	0
343	20250213	152800	134248013	1913	1913	1913	1913	0
344	20250213	152700	134248013	1913	1913	1913	1913	0
345	20250213	152600	134248013	1913	1913	1913	1913	0
346	20250213	152500	134248013	1913	1913	1913	1913	0
347	20250213	152400	134248013	1913	1913	1913	1913	0
348	20250213	152300	134248013	1913	1913	1913	1913	0
349	20250213	152200	134248013	1913	1913	1913	1913	0
350	20250213	152100	134248013	1913	1913	1913	1913	0
351	20250213	152000	134248013	1913	1913	1913	1913	0
352	20250213	151900	134248013	1913	1913	1913	1913	0
353	20250213	151800	134248013	1913	1913	1913	1913	55
354	20250213	151700	134142798	1913	1913	1913	1913	1
355	20250213	151600	134140885	1906	1913	1913	1906	41
356	20250213	151500	134062732	1905	1905	1905	1905	0
357	20250213	151400	134062732	1905	1905	1905	1905	0
358	20250213	151300	134062732	1905	1913	1913	1905	1002
359	20250213	151200	132153906	1905	1906	1906	1905	227
360	20250213	151100	131721460	1914	1914	1914	1914	0
361	20250213	151000	131721460	1914	1914	1914	1914	0
362	20250213	150900	131721460	1914	1914	1914	1914	0
363	20250213	150800	131721460	1914	1914	1914	1914	1
364	20250213	150700	131719546	1905	1909	1914	1905	3407
365	20250213	150600	125222986	1909	1909	1909	1909	0
366	20250213	150500	125222986	1909	1909	1909	1909	100
367	20250213	150400	125032086	1914	1914	1914	1914	0
368	20250213	150300	125032086	1914	1914	1914	1914	0
369	20250213	150200	125032086	1914	1914	1914	1914	0
370	20250213	150100	125032086	1914	1914	1914	1914	0
371	20250213	150000	125032086	1914	1914	1914	1914	0
372	20250213	145900	125032086	1914	1914	1914	1914	0
373	20250213	145800	125032086	1914	1914	1914	1914	5
374	20250213	145700	125022516	1909	1909	1909	1909	0
375	20250213	145600	125022516	1909	1909	1909	1909	0
376	20250213	145500	125022516	1909	1909	1909	1909	0
377	20250213	145400	125022516	1909	1912	1912	1909	66
378	20250213	145300	124896375	1915	1915	1915	1915	1
379	20250213	145200	124894460	1912	1912	1912	1912	3
380	20250213	145100	124888724	1912	1912	1912	1912	0
381	20250213	145000	124888724	1912	1910	1912	1910	2000
382	20250213	144900	121065112	1910	1910	1910	1910	4
383	20250213	144800	121057472	1910	1910	1910	1910	0
384	20250213	144700	121057472	1910	1910	1910	1910	21
385	20250213	144600	121017362	1908	1910	1910	1908	153
386	20250213	144500	120725248	1910	1910	1910	1910	1
387	20250213	144400	120723338	1910	1910	1910	1910	44
388	20250213	144300	120639298	1911	1911	1911	1911	42
389	20250213	144200	120559036	1912	1912	1912	1912	9
390	20250213	144100	120541828	1912	1912	1912	1912	1
391	20250213	144000	120539916	1912	1912	1912	1912	0
392	20250213	143900	120539916	1912	1912	1912	1912	0
393	20250213	143800	120539916	1912	1912	1912	1912	0
394	20250213	143700	120539916	1912	1912	1912	1912	0
395	20250213	143600	120539916	1912	1912	1912	1912	1
396	20250213	143500	120538004	1912	1912	1912	1912	0
397	20250213	143400	120538004	1912	1912	1912	1912	0
398	20250213	143300	120538004	1912	1912	1912	1912	0
399	20250213	143200	120538004	1912	1912	1912	1912	0
400	20250213	143100	120538004	1912	1912	1912	1912	0
401	20250213	143000	120538004	1912	1912	1912	1912	0
402	20250213	142900	120538004	1912	1912	1912	1912	0
403	20250213	142800	120538004	1912	1912	1912	1912	0
404	20250213	142700	120538004	1912	1912	1912	1912	110
405	20250213	142600	120327684	1909	1909	1909	1909	0
406	20250213	142500	120327684	1909	1909	1909	1909	1378
407	20250213	142400	117697082	1909	1910	1910	1909	1485
408	20250213	142300	114862143	1910	1910	1910	1910	0
409	20250213	142200	114862143	1910	1910	1910	1910	0
410	20250213	142100	114862143	1910	1910	1910	1910	0
411	20250213	142000	114862143	1910	1910	1910	1910	8
412	20250213	141900	114846863	1910	1910	1910	1910	10
413	20250213	141800	114827763	1910	1910	1910	1909	920
414	20250213	141700	113070573	1909	1910	1910	1909	18
415	20250213	141600	113036196	1910	1910	1910	1910	25
416	20250213	141500	112988446	1910	1910	1910	1910	100
417	20250213	141400	112797446	1910	1910	1910	1910	193
418	20250213	141300	112428816	1911	1912	1912	1911	767
419	20250213	141200	110963025	1912	1913	1913	1912	109
420	20250213	141100	110754527	1914	1914	1914	1914	90
421	20250213	141000	110582267	1914	1914	1914	1914	0
422	20250213	140900	110582267	1914	1914	1914	1914	0
423	20250213	140800	110582267	1914	1914	1914	1914	0
424	20250213	140700	110582267	1914	1914	1914	1914	0
425	20250213	140600	110582267	1914	1914	1914	1914	0
426	20250213	140500	110582267	1914	1913	1914	1913	1047
427	20250213	140400	108578910	1913	1912	1913	1912	1045
428	20250213	140300	106579971	1911	1911	1911	1911	0
429	20250213	140200	106579971	1911	1911	1911	1911	469
430	20250213	140100	105683712	1911	1912	1912	1911	107
431	20250213	140000	105479131	1912	1912	1912	1912	22
432	20250213	135900	105437067	1905	1905	1905	1905	0
433	20250213	135800	105437067	1905	1905	1905	1905	0
434	20250213	135700	105437067	1905	1905	1905	1905	0
435	20250213	135600	105437067	1905	1905	1905	1905	2628
436	20250213	135500	100430727	1906	1906	1906	1906	1040
437	20250213	135400	98448487	1906	1907	1907	1906	96
438	20250213	135300	98265447	1913	1913	1913	1913	0
439	20250213	135200	98265447	1913	1913	1913	1913	0
440	20250213	135100	98265447	1913	1913	1913	1913	0
441	20250213	135000	98265447	1913	1913	1913	1913	0
442	20250213	134900	98265447	1913	1913	1913	1913	1
443	20250213	134800	98263534	1912	1912	1912	1912	0
444	20250213	134700	98263534	1912	1913	1913	1912	11
445	20250213	134600	98242501	1913	1913	1913	1913	0
446	20250213	134500	98242501	1913	1913	1913	1913	0
447	20250213	134400	98242501	1913	1913	1913	1913	20
448	20250213	134300	98204241	1915	1915	1915	1915	0
449	20250213	134200	98204241	1915	1915	1915	1915	200
450	20250213	134100	97821241	1915	1915	1915	1915	0
451	20250213	134000	97821241	1915	1914	1915	1913	383
452	20250213	133900	97088558	1914	1914	1914	1914	0
453	20250213	133800	97088558	1914	1914	1914	1914	0
454	20250213	133700	97088558	1914	1914	1914	1914	0
455	20250213	133600	97088558	1914	1913	1914	1913	8
456	20250213	133500	97073247	1906	1907	1907	1906	1000
457	20250213	133400	95166411	1910	1910	1910	1910	0
458	20250213	133300	95166411	1910	1910	1910	1910	0
459	20250213	133200	95166411	1910	1910	1910	1910	0
460	20250213	133100	95166411	1910	1910	1910	1910	0
461	20250213	133000	95166411	1910	1910	1910	1910	21
462	20250213	132900	95126301	1910	1910	1910	1910	10
463	20250213	132800	95107201	1910	1910	1910	1910	0
464	20250213	132700	95107201	1910	1910	1910	1910	503
465	20250213	132600	94146471	1907	1907	1907	1907	78
466	20250213	132500	93997725	1910	1909	1910	1909	103
467	20250213	132400	93800998	1907	1907	1907	1907	0
468	20250213	132300	93800998	1907	1907	1907	1907	5
469	20250213	132200	93791463	1907	1908	1908	1907	295
470	20250213	132100	93228785	1908	1908	1908	1908	0
471	20250213	132000	93228785	1908	1908	1908	1908	0
472	20250213	131900	93228785	1908	1908	1908	1908	0
473	20250213	131800	93228785	1908	1908	1908	1908	0
474	20250213	131700	93228785	1908	1908	1908	1908	0
475	20250213	131600	93228785	1908	1908	1908	1908	300
476	20250213	131500	92656385	1908	1908	1908	1908	122
477	20250213	131400	92423609	1908	1909	1909	1908	379
478	20250213	131300	91700476	1909	1909	1909	1909	0
479	20250213	131200	91700476	1909	1909	1909	1909	0
480	20250213	131100	91700476	1909	1909	1909	1909	0
481	20250213	131000	91700476	1909	1909	1909	1909	190
482	20250213	130900	91337766	1909	1909	1909	1909	2
483	20250213	130800	91333948	1909	1909	1909	1909	0
484	20250213	130700	91333948	1909	1909	1909	1909	200
485	20250213	130600	90952148	1909	1909	1909	1909	0
486	20250213	130500	90952148	1909	1909	1909	1909	1
487	20250213	130400	90950239	1909	1909	1909	1909	0
488	20250213	130300	90950239	1909	1909	1909	1909	26
489	20250213	130200	90900605	1910	1910	1910	1910	10
490	20250213	130100	90881505	1910	1910	1910	1910	0
491	20250213	130000	90881505	1910	1910	1910	1910	188
492	20250213	125900	90522425	1910	1910	1910	1910	0
493	20250213	125800	90522425	1910	1910	1910	1910	7
494	20250213	125700	90509055	1910	1910	1910	1910	1
495	20250213	125600	90507145	1910	1910	1910	1910	8
496	20250213	125500	90491865	1910	1910	1910	1910	0
497	20250213	125400	90491865	1910	1910	1910	1910	7
498	20250213	125300	90478495	1910	1910	1910	1910	0
499	20250213	125200	90478495	1910	1910	1910	1910	0
500	20250213	125100	90478495	1910	1910	1910	1910	0
501	20250213	125000	90478495	1910	1910	1910	1910	30
502	20250213	124900	90421195	1910	1910	1910	1910	25
503	20250213	124800	90373445	1915	1915	1915	1915	0
504	20250213	124700	90373445	1915	1915	1915	1915	0
505	20250213	124600	90373445	1915	1915	1915	1915	0
506	20250213	124500	90373445	1915	1915	1915	1915	0
507	20250213	124400	90373445	1915	1915	1915	1915	0
508	20250213	124300	90373445	1915	1915	1915	1915	0
509	20250213	124200	90373445	1915	1915	1915	1915	0
510	20250213	124100	90373445	1915	1915	1915	1915	0
511	20250213	124000	90373445	1915	1915	1915	1915	0
512	20250213	123900	90373445	1915	1915	1915	1915	0
513	20250213	123800	90373445	1915	1915	1915	1915	0
514	20250213	123700	90373445	1915	1915	1915	1915	0
515	20250213	123600	90373445	1915	1915	1915	1915	5
516	20250213	123500	90363870	1915	1915	1915	1915	2
517	20250213	123400	90360040	1907	1907	1907	1907	0
518	20250213	123300	90360040	1907	1907	1907	1907	0
519	20250213	123200	90360040	1907	1907	1907	1907	0
520	20250213	123100	90360040	1907	1910	1910	1907	1535
521	20250213	123000	87430233	1910	1910	1910	1910	10
522	20250213	122900	87411133	1910	1910	1910	1910	10
523	20250213	122800	87392033	1910	1915	1915	1910	3
524	20250213	122700	87386298	1915	1915	1915	1915	51
525	20250213	122600	87288633	1915	1915	1915	1915	0
526	20250213	122500	87288633	1915	1916	1916	1915	1041
527	20250213	122400	85295111	1916	1916	1916	1916	0
528	20250213	122300	85295111	1916	1916	1916	1916	1
529	20250213	122200	85293195	1916	1916	1916	1916	0
530	20250213	122100	85293195	1916	1915	1916	1915	4189
531	20250213	122000	77271258	1915	1915	1915	1915	21
532	20250213	121900	77231043	1915	1915	1915	1915	3
533	20250213	121800	77225298	1915	1915	1915	1915	0
534	20250213	121700	77225298	1915	1915	1915	1915	73
535	20250213	121600	77085503	1915	1915	1915	1915	0
536	20250213	121500	77085503	1915	1915	1915	1915	0
537	20250213	121400	77085503	1915	1915	1915	1915	52
538	20250213	121300	76985923	1915	1915	1915	1915	0
539	20250213	121200	76985923	1915	1914	1915	1914	2
540	20250213	121100	76982094	1909	1910	1910	1909	19
541	20250213	121000	76945820	1910	1910	1910	1910	0
542	20250213	120900	76945820	1910	1910	1910	1910	0
543	20250213	120800	76945820	1910	1910	1910	1910	0
544	20250213	120700	76945820	1910	1910	1910	1910	0
545	20250213	120600	76945820	1910	1910	1910	1910	0
546	20250213	120500	76945820	1910	1910	1910	1910	2149
547	20250213	120400	72841230	1910	1910	1910	1910	605
548	20250213	120300	71685680	1910	1910	1910	1910	1148
549	20250213	120200	69493000	1910	1911	1911	1910	136
550	20250213	120100	69233239	1910	1910	1910	1910	0
551	20250213	120000	69233239	1910	1910	1910	1910	0
552	20250213	115900	69233239	1910	1910	1910	1910	0
553	20250213	115800	69233239	1910	1910	1910	1910	120
554	20250213	115700	69004039	1915	1915	1915	1915	10
555	20250213	115600	68984889	1915	1915	1915	1915	0
556	20250213	115500	68984889	1915	1915	1915	1915	1000
557	20250213	115400	67069889	1915	1915	1915	1915	0
558	20250213	115300	67069889	1915	1915	1915	1915	500
559	20250213	115200	66112389	1910	1910	1910	1910	0
560	20250213	115100	66112389	1910	1910	1910	1910	0
561	20250213	115000	66112389	1910	1910	1910	1910	0
562	20250213	114900	66112389	1910	1912	1912	1910	11
563	20250213	114800	66091365	1915	1915	1915	1915	0
564	20250213	114700	66091365	1915	1915	1915	1915	0
565	20250213	114600	66091365	1915	1915	1915	1915	0
566	20250213	114500	66091365	1915	1915	1915	1915	0
567	20250213	114400	66091365	1915	1915	1915	1915	0
568	20250213	114300	66091365	1915	1915	1915	1915	14
569	20250213	114200	66064555	1915	1915	1915	1915	0
570	20250213	114100	66064555	1915	1915	1915	1915	0
571	20250213	114000	66064555	1915	1915	1915	1915	0
572	20250213	113900	66064555	1915	1915	1915	1915	215
573	20250213	113800	65652830	1915	1915	1915	1915	200
574	20250213	113700	65269830	1915	1915	1915	1915	10
575	20250213	113600	65250680	1915	1915	1915	1915	14
576	20250213	113500	65223870	1913	1912	1913	1912	1127
577	20250213	113400	63068866	1910	1910	1910	1910	0
578	20250213	113300	63068866	1910	1910	1910	1910	0
579	20250213	113200	63068866	1910	1910	1910	1910	2951
580	20250213	113100	57432456	1910	1910	1910	1910	34
581	20250213	113000	57367516	1910	1910	1910	1910	54
582	20250213	112900	57264376	1910	1910	1910	1910	33
583	20250213	112800	57201346	1910	1910	1910	1910	221
584	20250213	112700	56779236	1910	1910	1910	1910	997
585	20250213	112600	54874966	1910	1908	1910	1908	1051
586	20250213	112500	52869047	1909	1909	1909	1909	2
587	20250213	112400	52865229	1908	1908	1908	1908	0
588	20250213	112300	52865229	1908	1908	1908	1908	345
589	20250213	112200	52206969	1909	1909	1909	1909	200
590	20250213	112100	51825169	1909	1909	1909	1909	3
591	20250213	112000	51819442	1909	1909	1909	1909	0
592	20250213	111900	51819442	1909	1909	1909	1909	614
593	20250213	111800	50647316	1909	1909	1909	1909	0
594	20250213	111700	50647316	1909	1909	1909	1909	0
595	20250213	111600	50647316	1909	1909	1909	1909	10
596	20250213	111500	50628226	1909	1909	1909	1909	0
597	20250213	111400	50628226	1909	1907	1909	1907	155
598	20250213	111300	50332639	1907	1907	1907	1907	0
599	20250213	111200	50332639	1907	1907	1907	1907	58
600	20250213	111100	50222033	1907	1909	1909	1907	625
601	20250213	111000	49029940	1909	1909	1909	1909	1
602	20250213	110900	49028031	1909	1909	1909	1909	0
603	20250213	110800	49028031	1909	1909	1909	1909	0
604	20250213	110700	49028031	1909	1911	1911	1909	872
605	20250213	110600	47363211	1911	1911	1911	1911	78
606	20250213	110500	47214153	1912	1912	1912	1912	0
607	20250213	110400	47214153	1912	1912	1912	1912	0
608	20250213	110300	47214153	1912	1912	1912	1912	0
609	20250213	110200	47214153	1912	1912	1912	1912	0
610	20250213	110100	47214153	1912	1912	1912	1912	5
611	20250213	110000	47204593	1912	1912	1912	1912	0
612	20250213	105900	47204593	1912	1912	1912	1912	0
613	20250213	105800	47204593	1912	1912	1912	1912	40
614	20250213	105700	47128113	1912	1912	1912	1912	0
615	20250213	105600	47128113	1912	1912	1912	1912	1
616	20250213	105500	47126201	1907	1907	1907	1907	0
617	20250213	105400	47126201	1907	1907	1907	1907	0
618	20250213	105300	47126201	1907	1907	1907	1907	0
619	20250213	105200	47126201	1907	1911	1911	1907	1001
620	20250213	105100	45216302	1912	1912	1912	1912	0
621	20250213	105000	45216302	1912	1912	1912	1912	0
622	20250213	104900	45216302	1912	1912	1912	1912	0
623	20250213	104800	45216302	1912	1912	1912	1912	527
624	20250213	104700	44208678	1913	1913	1913	1913	1
625	20250213	104600	44206765	1912	1912	1912	1912	0
626	20250213	104500	44206765	1912	1912	1912	1912	31
627	20250213	104400	44147493	1912	1912	1912	1912	55
628	20250213	104300	44042333	1912	1912	1912	1912	0
629	20250213	104200	44042333	1912	1912	1912	1912	0
630	20250213	104100	44042333	1912	1912	1912	1912	70
631	20250213	104000	43908493	1910	1910	1910	1910	500
632	20250213	103900	42953493	1910	1910	1910	1910	0
633	20250213	103800	42953493	1910	1910	1910	1910	0
634	20250213	103700	42953493	1910	1910	1910	1910	0
635	20250213	103600	42953493	1910	1910	1910	1910	0
636	20250213	103500	42953493	1910	1910	1910	1910	0
637	20250213	103400	42953493	1910	1910	1910	1910	0
638	20250213	103300	42953493	1910	1910	1910	1910	0
639	20250213	103200	42953493	1910	1910	1910	1910	0
640	20250213	103100	42953493	1910	1910	1910	1910	136
641	20250213	103000	42693733	1910	1910	1910	1910	33
642	20250213	102900	42630703	1912	1912	1912	1912	1
643	20250213	102800	42628791	1910	1910	1910	1910	0
644	20250213	102700	42628791	1910	1910	1910	1910	0
645	20250213	102600	42628791	1910	1910	1910	1910	0
646	20250213	102500	42628791	1910	1910	1910	1910	50
647	20250213	102400	42533291	1910	1910	1910	1910	0
648	20250213	102300	42533291	1910	1911	1911	1910	1183
649	20250213	102200	40273746	1912	1912	1912	1912	0
650	20250213	102100	40273746	1912	1912	1912	1912	0
651	20250213	102000	40273746	1912	1912	1912	1912	2
652	20250213	101900	40269922	1911	1912	1912	1911	401
653	20250213	101800	39503255	1911	1912	1912	1911	105
654	20250213	101700	39302500	1912	1912	1912	1912	0
655	20250213	101600	39302500	1912	1912	1912	1912	50
656	20250213	101500	39206900	1912	1911	1912	1911	40
657	20250213	101400	39130450	1912	1913	1913	1912	70
658	20250213	101300	38996575	1913	1913	1913	1913	100
659	20250213	101200	38805275	1913	1913	1913	1913	22
660	20250213	101100	38763189	1908	1913	1913	1908	594
661	20250213	101000	37629832	1913	1913	1913	1913	2
662	20250213	100900	37626006	1913	1913	1913	1913	0
663	20250213	100800	37626006	1913	1913	1913	1913	1
664	20250213	100700	37624093	1913	1913	1913	1913	10
665	20250213	100600	37604963	1913	1913	1913	1913	1320
666	20250213	100500	35079803	1913	1913	1913	1913	1
667	20250213	100400	35077890	1913	1908	1913	1908	101
668	20250213	100300	34885177	1913	1913	1913	1913	1
669	20250213	100200	34883264	1913	1913	1913	1913	1
670	20250213	100100	34881351	1907	1907	1907	1907	10
671	20250213	100000	34862281	1907	1908	1908	1907	217
672	20250213	095900	34448435	1908	1908	1908	1908	83
673	20250213	095800	34290071	1913	1913	1913	1913	0
674	20250213	095700	34290071	1913	1913	1913	1913	0
675	20250213	095600	34290071	1913	1913	1913	1913	0
676	20250213	095500	34290071	1913	1913	1913	1913	0
677	20250213	095400	34290071	1913	1914	1914	1913	17
678	20250213	095300	34257535	1914	1914	1914	1914	7
679	20250213	095200	34244137	1907	1913	1913	1907	120
680	20250213	095100	34015130	1913	1914	1914	1913	5
681	20250213	095000	34005561	1914	1914	1914	1914	10
682	20250213	094900	33986421	1913	1913	1913	1913	7
683	20250213	094800	33973030	1913	1913	1913	1913	5
684	20250213	094700	33963465	1914	1914	1914	1914	0
685	20250213	094600	33963465	1914	1914	1914	1914	8
686	20250213	094500	33948153	1914	1913	1914	1913	3
687	20250213	094400	33942413	1913	1913	1913	1913	8
688	20250213	094300	33927109	1913	1913	1913	1913	5
689	20250213	094200	33917544	1908	1908	1908	1908	24
690	20250213	094100	33871752	1915	1915	1915	1915	9
691	20250213	094000	33854517	1915	1915	1915	1915	5
692	20250213	093900	33844942	1908	1908	1908	1908	543
693	20250213	093800	32808898	1907	1908	1908	1907	29
694	20250213	093700	32753594	1907	1907	1907	1907	0
695	20250213	093600	32753594	1907	1915	1915	1907	24
696	20250213	093500	32707730	1915	1915	1915	1915	200
697	20250213	093400	32324730	1919	1919	1919	1919	0
698	20250213	093300	32324730	1919	1917	1919	1917	16
699	20250213	093200	32294040	1917	1917	1917	1917	6
700	20250213	093100	32282538	1915	1918	1918	1915	2
701	20250213	093000	32278705	1910	1910	1910	1910	518
702	20250213	092900	31289325	1910	1908	1910	1908	857
703	20250213	092800	29652763	1908	1908	1908	1908	9
704	20250213	092700	29635591	1908	1902	1908	1902	222
705	20250213	092600	29213215	1902	1904	1904	1902	720
706	20250213	092500	27843633	1910	1910	1910	1910	12
707	20250213	092400	27820713	1910	1909	1910	1909	4
708	20250213	092300	27813074	1909	1909	1909	1909	9
709	20250213	092200	27795893	1910	1910	1910	1900	3217
710	20250213	092100	21675585	1910	1912	1916	1909	1453
711	20250213	092000	18899196	1920	1920	1920	1920	0
712	20250213	091900	18899196	1920	1920	1920	1920	1
713	20250213	091800	18897276	1911	1911	1911	1911	6815
714	20250213	091700	5873811	1911	1912	1912	1911	709
715	20250213	091600	4518887	1913	1927	1927	1913	322
716	20250213	091500	3901291	1915	1915	1915	1915	34
717	20250213	091400	3836181	1928	1927	1928	1927	340
718	20250213	091300	3180961	1928	1928	1928	1928	0
719	20250213	091200	3180961	1928	1928	1928	1928	0
720	20250213	091100	3180961	1928	1928	1928	1928	0
721	20250213	091000	3180961	1928	1928	1928	1928	1
722	20250213	090900	3179033	1911	1911	1911	1911	0
723	20250213	090800	3179033	1911	1928	1929	1911	1593
724	20250213	090700	128267	1929	1929	1929	1929	0
725	20250213	090600	128267	1929	1929	1929	1929	5
726	20250213	090500	118622	1929	1929	1929	1929	0
727	20250213	090400	118622	1929	1929	1929	1929	1
728	20250213	090300	116693	1913	1913	1913	1913	0
729	20250213	090200	116693	1913	1913	1913	1913	0
730	20250213	090100	116693	1913	1913	1913	1913	0
731	20250213	090000	116693	1913	1913	1913	1913	61