KissMeData/060310/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	194200	295827929	1879	1879	1879	1879	1836
3	20250214	194100	295827929	1879	1879	1879	1879	0
4	20250214	194000	295827929	1879	1879	1879	1879	0
5	20250214	193900	295827929	1879	1879	1879	1879	0
6	20250214	193800	295827929	1879	1879	1879	1879	0
7	20250214	193700	295827929	1879	1879	1879	1879	0
8	20250214	193600	295827929	1879	1879	1879	1879	0
9	20250214	193500	295827929	1879	1879	1879	1879	0
10	20250214	193400	295827929	1879	1879	1879	1879	0
11	20250214	193300	295827929	1879	1879	1879	1879	0
12	20250214	193200	295827929	1879	1879	1879	1879	0
13	20250214	193100	295827929	1879	1879	1879	1879	0
14	20250214	193000	295827929	1879	1879	1879	1879	0
15	20250214	192900	295827929	1879	1879	1879	1879	0
16	20250214	192800	295827929	1879	1879	1879	1879	0
17	20250214	192700	295827929	1879	1879	1879	1879	0
18	20250214	192600	295827929	1879	1879	1879	1879	0
19	20250214	192500	295827929	1879	1879	1879	1879	0
20	20250214	192400	295827929	1879	1879	1879	1879	0
21	20250214	192300	295827929	1879	1879	1879	1879	0
22	20250214	192200	295827929	1879	1879	1879	1879	0
23	20250214	192100	295827929	1879	1879	1879	1879	0
24	20250214	192000	295827929	1879	1879	1879	1879	0
25	20250214	191900	295827929	1879	1879	1879	1879	0
26	20250214	191800	295827929	1879	1879	1879	1879	0
27	20250214	191700	295827929	1879	1879	1879	1879	0
28	20250214	191600	295827929	1879	1879	1879	1879	0
29	20250214	191500	295827929	1879	1879	1879	1879	0
30	20250214	191400	295827929	1879	1879	1879	1879	0
31	20250214	191300	295827929	1879	1879	1879	1879	0
32	20250214	191200	295827929	1879	1879	1879	1879	1836
33	20250214	191100	295827929	1879	1879	1879	1879	0
34	20250214	191000	295827929	1879	1879	1879	1879	0
35	20250214	190900	295827929	1879	1879	1879	1879	0
36	20250214	190800	295827929	1879	1879	1879	1879	0
37	20250214	190700	295827929	1879	1879	1879	1879	0
38	20250214	190600	295827929	1879	1879	1879	1879	0
39	20250214	190500	295827929	1879	1879	1879	1879	0
40	20250214	190400	295827929	1879	1879	1879	1879	0
41	20250214	190300	295827929	1879	1879	1879	1879	0
42	20250214	190200	295827929	1879	1879	1879	1879	0
43	20250214	190100	295827929	1879	1879	1879	1879	0
44	20250214	190000	295827929	1879	1879	1879	1879	0
45	20250214	185900	295827929	1879	1879	1879	1879	0
46	20250214	185800	295827929	1879	1879	1879	1879	0
47	20250214	185700	295827929	1879	1879	1879	1879	0
48	20250214	185600	295827929	1879	1879	1879	1879	0
49	20250214	185500	295827929	1879	1879	1879	1879	0
50	20250214	185400	295827929	1879	1879	1879	1879	0
51	20250214	185300	295827929	1879	1879	1879	1879	0
52	20250214	185200	295827929	1879	1879	1879	1879	0
53	20250214	185100	295827929	1879	1879	1879	1879	0
54	20250214	185000	295827929	1879	1879	1879	1879	0
55	20250214	184900	295827929	1879	1879	1879	1879	0
56	20250214	184800	295827929	1879	1879	1879	1879	0
57	20250214	184700	295827929	1879	1879	1879	1879	0
58	20250214	184600	295827929	1879	1879	1879	1879	0
59	20250214	184500	295827929	1879	1879	1879	1879	0
60	20250214	184400	295827929	1879	1879	1879	1879	0
61	20250214	184300	295827929	1879	1879	1879	1879	0
62	20250214	184200	295827929	1879	1879	1879	1879	1836
63	20250214	184100	295827929	1879	1879	1879	1879	0
64	20250214	184000	295827929	1879	1879	1879	1879	0
65	20250214	183900	295827929	1879	1879	1879	1879	0
66	20250214	183800	295827929	1879	1879	1879	1879	0
67	20250214	183700	295827929	1879	1879	1879	1879	0
68	20250214	183600	295827929	1879	1879	1879	1879	0
69	20250214	183500	295827929	1879	1879	1879	1879	0
70	20250214	183400	295827929	1879	1879	1879	1879	0
71	20250214	183300	295827929	1879	1879	1879	1879	0
72	20250214	183200	295827929	1879	1879	1879	1879	0
73	20250214	183100	295827929	1879	1879	1879	1879	0
74	20250214	183000	295827929	1879	1879	1879	1879	0
75	20250214	182900	295827929	1879	1879	1879	1879	0
76	20250214	182800	295827929	1879	1879	1879	1879	0
77	20250214	182700	295827929	1879	1879	1879	1879	0
78	20250214	182600	295827929	1879	1879	1879	1879	0
79	20250214	182500	295827929	1879	1879	1879	1879	0
80	20250214	182400	295827929	1879	1879	1879	1879	0
81	20250214	182300	295827929	1879	1879	1879	1879	0
82	20250214	182200	295827929	1879	1879	1879	1879	0
83	20250214	182100	295827929	1879	1879	1879	1879	0
84	20250214	182000	295827929	1879	1879	1879	1879	0
85	20250214	181900	295827929	1879	1879	1879	1879	0
86	20250214	181800	295827929	1879	1879	1879	1879	0
87	20250214	181700	295827929	1879	1879	1879	1879	0
88	20250214	181600	295827929	1879	1879	1879	1879	0
89	20250214	181500	295827929	1879	1879	1879	1879	0
90	20250214	181400	295827929	1879	1879	1879	1879	0
91	20250214	181300	295827929	1879	1879	1879	1879	0
92	20250214	181200	295827929	1879	1879	1879	1879	1836
93	20250214	181100	295827929	1879	1879	1879	1879	0
94	20250214	181000	295827929	1879	1879	1879	1879	0
95	20250214	180900	295827929	1879	1879	1879	1879	0
96	20250214	180800	295827929	1879	1879	1879	1879	0
97	20250214	180700	295827929	1879	1879	1879	1879	0
98	20250214	180600	295827929	1879	1879	1879	1879	0
99	20250214	180500	295827929	1879	1879	1879	1879	0
100	20250214	180400	295827929	1879	1879	1879	1879	0
101	20250214	180300	295827929	1879	1879	1879	1879	0
102	20250214	180200	295827929	1879	1879	1879	1879	0
103	20250214	180100	295827929	1879	1879	1879	1879	0
104	20250214	180000	295827929	1879	1879	1879	1879	0
105	20250214	175900	295827929	1879	1879	1879	1879	0
106	20250214	175800	295827929	1879	1879	1879	1879	0
107	20250214	175700	295827929	1879	1879	1879	1879	0
108	20250214	175600	295827929	1879	1879	1879	1879	0
109	20250214	175500	295827929	1879	1879	1879	1879	0
110	20250214	175400	295827929	1879	1879	1879	1879	0
111	20250214	175300	295827929	1879	1879	1879	1879	0
112	20250214	175200	295827929	1879	1879	1879	1879	0
113	20250214	175100	295827929	1879	1879	1879	1879	0
114	20250214	175000	295827929	1879	1879	1879	1879	0
115	20250214	174900	295827929	1879	1879	1879	1879	0
116	20250214	174800	295827929	1879	1879	1879	1879	0
117	20250214	174700	295827929	1879	1879	1879	1879	0
118	20250214	174600	295827929	1879	1879	1879	1879	0
119	20250214	174500	295827929	1879	1879	1879	1879	0
120	20250214	174400	295827929	1879	1879	1879	1879	0
121	20250214	174300	295827929	1879	1879	1879	1879	0
122	20250214	174200	295827929	1879	1879	1879	1879	1836
123	20250214	174100	295827929	1879	1879	1879	1879	0
124	20250214	174000	295827929	1879	1879	1879	1879	0
125	20250214	173900	295827929	1879	1879	1879	1879	0
126	20250214	173800	295827929	1879	1879	1879	1879	0
127	20250214	173700	295827929	1879	1879	1879	1879	0
128	20250214	173600	295827929	1879	1879	1879	1879	0
129	20250214	173500	295827929	1879	1879	1879	1879	0
130	20250214	173400	295827929	1879	1879	1879	1879	0
131	20250214	173300	295827929	1879	1879	1879	1879	0
132	20250214	173200	295827929	1879	1879	1879	1879	0
133	20250214	173100	295827929	1879	1879	1879	1879	0
134	20250214	173000	295827929	1879	1879	1879	1879	0
135	20250214	172900	295827929	1879	1879	1879	1879	0
136	20250214	172800	295827929	1879	1879	1879	1879	0
137	20250214	172700	295827929	1879	1879	1879	1879	0
138	20250214	172600	295827929	1879	1879	1879	1879	0
139	20250214	172500	295827929	1879	1879	1879	1879	0
140	20250214	172400	295827929	1879	1879	1879	1879	0
141	20250214	172300	295827929	1879	1879	1879	1879	0
142	20250214	172200	295827929	1879	1879	1879	1879	0
143	20250214	172100	295827929	1879	1879	1879	1879	0
144	20250214	172000	295827929	1879	1879	1879	1879	0
145	20250214	171900	295827929	1879	1879	1879	1879	0
146	20250214	171800	295827929	1879	1879	1879	1879	0
147	20250214	171700	295827929	1879	1879	1879	1879	0
148	20250214	171600	295827929	1879	1879	1879	1879	0
149	20250214	171500	295827929	1879	1879	1879	1879	0
150	20250214	171400	295827929	1879	1879	1879	1879	0
151	20250214	171300	295827929	1879	1879	1879	1879	0
152	20250214	171200	295827929	1879	1879	1879	1879	1836
153	20250214	171100	295827929	1879	1879	1879	1879	0
154	20250214	171000	295827929	1879	1879	1879	1879	0
155	20250214	170900	295827929	1879	1879	1879	1879	0
156	20250214	170800	295827929	1879	1879	1879	1879	0
157	20250214	170700	295827929	1879	1879	1879	1879	0
158	20250214	170600	295827929	1879	1879	1879	1879	0
159	20250214	170500	295827929	1879	1879	1879	1879	0
160	20250214	170400	295827929	1879	1879	1879	1879	0
161	20250214	170300	295827929	1879	1879	1879	1879	0
162	20250214	170200	295827929	1879	1879	1879	1879	0
163	20250214	170100	295827929	1879	1879	1879	1879	0
164	20250214	170000	295827929	1879	1879	1879	1879	0
165	20250214	165900	295827929	1879	1879	1879	1879	0
166	20250214	165800	295827929	1879	1879	1879	1879	0
167	20250214	165700	295827929	1879	1879	1879	1879	0
168	20250214	165600	295827929	1879	1879	1879	1879	0
169	20250214	165500	295827929	1879	1879	1879	1879	0
170	20250214	165400	295827929	1879	1879	1879	1879	0
171	20250214	165300	295827929	1879	1879	1879	1879	0
172	20250214	165200	295827929	1879	1879	1879	1879	0
173	20250214	165100	295827929	1879	1879	1879	1879	0
174	20250214	165000	295827929	1879	1879	1879	1879	0
175	20250214	164900	295827929	1879	1879	1879	1879	0
176	20250214	164800	295827929	1879	1879	1879	1879	0
177	20250214	164700	295827929	1879	1879	1879	1879	0
178	20250214	164600	295827929	1879	1879	1879	1879	0
179	20250214	164500	295827929	1879	1879	1879	1879	0
180	20250214	164400	295827929	1879	1879	1879	1879	0
181	20250214	164300	295827929	1879	1879	1879	1879	0
182	20250214	164200	295827929	1879	1879	1879	1879	1836
183	20250214	164100	295827929	1879	1879	1879	1879	0
184	20250214	164000	295827929	1879	1879	1879	1879	0
185	20250214	163900	295827929	1879	1879	1879	1879	0
186	20250214	163800	295827929	1879	1879	1879	1879	0
187	20250214	163700	295827929	1879	1879	1879	1879	0
188	20250214	163600	295827929	1879	1879	1879	1879	0
189	20250214	163500	295827929	1879	1879	1879	1879	0
190	20250214	163400	295827929	1879	1879	1879	1879	0
191	20250214	163300	295827929	1879	1879	1879	1879	0
192	20250214	163200	295827929	1879	1879	1879	1879	0
193	20250214	163100	295827929	1879	1879	1879	1879	0
194	20250214	163000	295827929	1879	1879	1879	1879	0
195	20250214	162900	295827929	1879	1879	1879	1879	0
196	20250214	162800	295827929	1879	1879	1879	1879	0
197	20250214	162700	295827929	1879	1879	1879	1879	0
198	20250214	162600	295827929	1879	1879	1879	1879	0
199	20250214	162500	295827929	1879	1879	1879	1879	0
200	20250214	162400	295827929	1879	1879	1879	1879	0
201	20250214	162300	295827929	1879	1879	1879	1879	0
202	20250214	162200	295827929	1879	1879	1879	1879	0
203	20250214	162100	295827929	1879	1879	1879	1879	0
204	20250214	162000	295827929	1879	1879	1879	1879	0
205	20250214	161900	295827929	1879	1879	1879	1879	0
206	20250214	161800	295827929	1879	1879	1879	1879	0
207	20250214	161700	295827929	1879	1879	1879	1879	0
208	20250214	161600	295827929	1879	1879	1879	1879	0
209	20250214	161500	295827929	1879	1879	1879	1879	0
210	20250214	161400	295827929	1879	1879	1879	1879	0
211	20250214	161300	295827929	1879	1879	1879	1879	0
212	20250214	161200	295827929	1879	1879	1879	1879	1836
213	20250214	161100	295827929	1879	1879	1879	1879	0
214	20250214	161000	295827929	1879	1879	1879	1879	0
215	20250214	160900	295827929	1879	1879	1879	1879	0
216	20250214	160800	295827929	1879	1879	1879	1879	0
217	20250214	160700	295827929	1879	1879	1879	1879	0
218	20250214	160600	295827929	1879	1879	1879	1879	0
219	20250214	160500	295827929	1879	1879	1879	1879	0
220	20250214	160400	295827929	1879	1879	1879	1879	0
221	20250214	160300	295827929	1879	1879	1879	1879	0
222	20250214	160200	295827929	1879	1879	1879	1879	0
223	20250214	160100	295827929	1879	1879	1879	1879	0
224	20250214	160000	295827929	1879	1879	1879	1879	0
225	20250214	155900	295827929	1879	1879	1879	1879	0
226	20250214	155800	295827929	1879	1879	1879	1879	0
227	20250214	155700	295827929	1879	1879	1879	1879	0
228	20250214	155600	295827929	1879	1879	1879	1879	0
229	20250214	155500	295827929	1879	1879	1879	1879	0
230	20250214	155400	295827929	1879	1879	1879	1879	0
231	20250214	155300	295827929	1879	1879	1879	1879	0
232	20250214	155200	295827929	1879	1879	1879	1879	0
233	20250214	155100	295827929	1879	1879	1879	1879	0
234	20250214	155000	295827929	1879	1879	1879	1879	0
235	20250214	154900	295827929	1879	1879	1879	1879	0
236	20250214	154800	295827929	1879	1879	1879	1879	0
237	20250214	154700	295827929	1879	1879	1879	1879	0
238	20250214	154600	295827929	1879	1879	1879	1879	0
239	20250214	154500	295827929	1879	1879	1879	1879	0
240	20250214	154400	295827929	1879	1879	1879	1879	0
241	20250214	154300	295827929	1879	1879	1879	1879	0
242	20250214	154200	295827929	1879	1879	1879	1879	1836
243	20250214	154100	295827929	1879	1879	1879	1879	0
244	20250214	154000	295827929	1879	1879	1879	1879	0
245	20250214	153900	295827929	1879	1879	1879	1879	0
246	20250214	153800	295827929	1879	1879	1879	1879	0
247	20250214	153700	295827929	1879	1879	1879	1879	0
248	20250214	153600	295827929	1879	1879	1879	1879	0
249	20250214	153500	295827929	1879	1879	1879	1879	0
250	20250214	153400	295827929	1879	1879	1879	1879	0
251	20250214	153300	295827929	1879	1879	1879	1879	0
252	20250214	153200	295827929	1879	1879	1879	1879	0
253	20250214	153100	295827929	1879	1879	1879	1879	0
254	20250214	153000	295827929	1879	1879	1879	1879	1836
255	20250214	152900	292378085	1879	1879	1879	1879	0
256	20250214	152800	292378085	1879	1879	1879	1879	0
257	20250214	152700	292378085	1879	1879	1879	1879	0
258	20250214	152600	292378085	1879	1879	1879	1879	0
259	20250214	152500	292378085	1879	1879	1879	1879	0
260	20250214	152400	292378085	1879	1879	1879	1879	0
261	20250214	152300	292378085	1879	1879	1879	1879	0
262	20250214	152200	292378085	1879	1879	1879	1879	0
263	20250214	152100	292378085	1879	1879	1879	1879	0
264	20250214	152000	292378085	1879	1879	1879	1879	0
265	20250214	151900	292378085	1879	1873	1879	1872	3050
266	20250214	151800	286668403	1874	1876	1876	1873	7174
267	20250214	151700	273228509	1876	1876	1876	1876	31
268	20250214	151600	273170353	1879	1879	1879	1879	1
269	20250214	151500	273168474	1875	1875	1875	1875	150
270	20250214	151400	272887224	1879	1876	1879	1875	101
271	20250214	151300	272697766	1879	1879	1879	1879	0
272	20250214	151200	272697766	1879	1879	1879	1879	0
273	20250214	151100	272697766	1879	1879	1879	1879	5
274	20250214	151000	272688371	1879	1879	1879	1879	0
275	20250214	150900	272688371	1879	1875	1879	1875	151
276	20250214	150800	272405242	1875	1875	1875	1875	55
277	20250214	150700	272302117	1876	1876	1876	1876	46
278	20250214	150600	272215821	1876	1876	1876	1876	511
279	20250214	150500	271257185	1876	1876	1876	1876	71
280	20250214	150400	271123989	1876	1876	1876	1875	630
281	20250214	150300	269942377	1875	1879	1879	1875	961
282	20250214	150200	268140498	1879	1879	1879	1879	21
283	20250214	150100	268101039	1880	1880	1880	1880	57
284	20250214	150000	267993879	1880	1880	1880	1880	10
285	20250214	145900	267975079	1880	1874	1880	1874	29
286	20250214	145800	267920703	1874	1876	1876	1874	1948
287	20250214	145700	264269183	1875	1875	1875	1875	0
288	20250214	145600	264269183	1875	1875	1875	1875	0
289	20250214	145500	264269183	1875	1875	1875	1875	40
290	20250214	145400	264194183	1880	1880	1880	1880	0
291	20250214	145300	264194183	1880	1877	1880	1874	2356
292	20250214	145200	259777161	1876	1876	1876	1876	1
293	20250214	145100	259775285	1876	1876	1876	1876	35
294	20250214	145000	259709625	1877	1878	1882	1876	731
295	20250214	144900	258337473	1877	1878	1878	1877	2389
296	20250214	144800	253852624	1883	1883	1883	1883	60
297	20250214	144700	253739644	1883	1883	1883	1883	0
298	20250214	144600	253739644	1883	1883	1883	1883	300
299	20250214	144500	253174744	1883	1884	1884	1883	85
300	20250214	144400	253014688	1877	1885	1885	1877	3397
301	20250214	144300	246623030	1885	1885	1885	1885	0
302	20250214	144200	246623030	1885	1885	1885	1885	0
303	20250214	144100	246623030	1885	1885	1885	1885	22
304	20250214	144000	246581560	1885	1885	1885	1885	1
305	20250214	143900	246579675	1885	1885	1885	1885	0
306	20250214	143800	246579675	1885	1885	1885	1885	0
307	20250214	143700	246579675	1885	1885	1885	1885	0
308	20250214	143600	246579675	1885	1884	1885	1884	1102
309	20250214	143500	244502564	1884	1884	1884	1884	1232
310	20250214	143400	242181476	1885	1885	1885	1885	0
311	20250214	143300	242181476	1885	1885	1885	1885	0
312	20250214	143200	242181476	1885	1880	1885	1880	447
313	20250214	143100	241341111	1885	1885	1885	1885	241
314	20250214	143000	240886826	1885	1880	1885	1880	901
315	20250214	142900	239192941	1880	1880	1880	1880	0
316	20250214	142800	239192941	1880	1880	1880	1880	0
317	20250214	142700	239192941	1880	1880	1880	1880	1
318	20250214	142600	239191061	1877	1880	1880	1877	1806
319	20250214	142500	235800524	1879	1880	1880	1879	80
320	20250214	142400	235650203	1879	1879	1879	1879	0
321	20250214	142300	235650203	1879	1879	1879	1879	0
322	20250214	142200	235650203	1879	1879	1879	1879	2870
323	20250214	142100	230257473	1886	1886	1886	1886	0
324	20250214	142000	230257473	1886	1886	1886	1886	0
325	20250214	141900	230257473	1886	1886	1886	1886	0
326	20250214	141800	230257473	1886	1886	1886	1886	0
327	20250214	141700	230257473	1886	1886	1886	1886	1
328	20250214	141600	230255587	1879	1879	1879	1879	0
329	20250214	141500	230255587	1879	1880	1880	1879	122
330	20250214	141400	230026319	1880	1880	1880	1880	0
331	20250214	141300	230026319	1880	1880	1880	1880	1308
332	20250214	141200	227567279	1880	1881	1881	1880	2069
333	20250214	141100	223677522	1886	1886	1886	1886	0
334	20250214	141000	223677522	1886	1886	1886	1886	1
335	20250214	140900	223675636	1880	1880	1880	1880	0
336	20250214	140800	223675636	1880	1880	1880	1880	0
337	20250214	140700	223675636	1880	1880	1880	1880	0
338	20250214	140600	223675636	1880	1880	1880	1880	1212
339	20250214	140500	221397076	1880	1880	1880	1880	0
340	20250214	140400	221397076	1880	1887	1887	1880	51
341	20250214	140300	221301189	1879	1879	1879	1879	0
342	20250214	140200	221301189	1879	1879	1879	1879	0
343	20250214	140100	221301189	1879	1879	1879	1879	296
344	20250214	140000	220745005	1887	1887	1887	1887	0
345	20250214	135900	220745005	1887	1887	1887	1887	3
346	20250214	135800	220739344	1879	1879	1879	1879	0
347	20250214	135700	220739344	1879	1879	1879	1879	0
348	20250214	135600	220739344	1879	1884	1884	1879	4535
349	20250214	135500	212213952	1884	1884	1884	1884	0
350	20250214	135400	212213952	1884	1884	1884	1884	0
351	20250214	135300	212213952	1884	1884	1884	1884	0
352	20250214	135200	212213952	1884	1884	1884	1884	0
353	20250214	135100	212213952	1884	1887	1887	1884	2390
354	20250214	135000	207711189	1884	1884	1884	1884	70
355	20250214	134900	207579309	1884	1884	1884	1884	0
356	20250214	134800	207579309	1884	1884	1884	1884	0
357	20250214	134700	207579309	1884	1884	1884	1884	50
358	20250214	134600	207485109	1887	1887	1887	1887	0
359	20250214	134500	207485109	1887	1886	1887	1886	477
360	20250214	134400	206585088	1886	1886	1886	1886	10
361	20250214	134300	206566228	1880	1880	1880	1880	0
362	20250214	134200	206566228	1880	1881	1881	1880	250
363	20250214	134100	206096204	1883	1883	1883	1883	0
364	20250214	134000	206096204	1883	1883	1883	1883	0
365	20250214	133900	206096204	1883	1883	1883	1883	0
366	20250214	133800	206096204	1883	1883	1883	1883	0
367	20250214	133700	206096204	1883	1883	1883	1883	0
368	20250214	133600	206096204	1883	1883	1883	1883	680
369	20250214	133500	204815764	1887	1887	1887	1887	0
370	20250214	133400	204815764	1887	1887	1887	1887	0
371	20250214	133300	204815764	1887	1880	1887	1880	52
372	20250214	133200	204717997	1880	1880	1880	1880	0
373	20250214	133100	204717997	1880	1883	1883	1880	5811
374	20250214	133000	193788023	1886	1885	1886	1884	1579
375	20250214	132900	190812409	1887	1887	1887	1887	50
376	20250214	132800	190718059	1887	1887	1887	1886	107
377	20250214	132700	190516153	1888	1888	1888	1888	0
378	20250214	132600	190516153	1888	1888	1888	1888	0
379	20250214	132500	190516153	1888	1888	1888	1888	0
380	20250214	132400	190516153	1888	1888	1888	1888	3
381	20250214	132300	190510489	1890	1890	1890	1890	0
382	20250214	132200	190510489	1890	1890	1890	1890	146
383	20250214	132100	190234549	1890	1890	1890	1890	0
384	20250214	132000	190234549	1890	1889	1890	1889	8
385	20250214	131900	190219436	1889	1889	1889	1889	100
386	20250214	131800	190030536	1891	1891	1891	1891	0
387	20250214	131700	190030536	1891	1891	1891	1891	53
388	20250214	131600	189930313	1891	1891	1891	1891	7
389	20250214	131500	189917076	1891	1891	1891	1891	0
390	20250214	131400	189917076	1891	1891	1891	1891	2
391	20250214	131300	189913294	1891	1890	1891	1890	5
392	20250214	131200	189903843	1890	1890	1890	1890	1
393	20250214	131100	189901953	1891	1890	1891	1890	200
394	20250214	131000	189523952	1890	1890	1890	1890	1
395	20250214	130900	189522062	1883	1888	1888	1883	300
396	20250214	130800	188956324	1889	1889	1889	1889	1500
397	20250214	130700	186122824	1891	1891	1891	1891	36
398	20250214	130600	186054748	1891	1891	1891	1889	81
399	20250214	130500	185901631	1891	1891	1891	1891	0
400	20250214	130400	185901631	1891	1891	1891	1891	0
401	20250214	130300	185901631	1891	1891	1891	1891	17
402	20250214	130200	185869484	1888	1888	1888	1888	0
403	20250214	130100	185869484	1888	1888	1888	1888	0
404	20250214	130000	185869484	1888	1891	1891	1888	93
405	20250214	125900	185693701	1892	1892	1892	1892	16
406	20250214	125800	185663429	1892	1891	1892	1889	74
407	20250214	125700	185523481	1892	1892	1892	1892	0
408	20250214	125600	185523481	1892	1891	1892	1891	128
409	20250214	125500	185281405	1892	1892	1892	1892	121
410	20250214	125400	185052473	1892	1892	1892	1892	393
411	20250214	125300	184308917	1892	1892	1892	1892	24
412	20250214	125200	184263509	1892	1890	1892	1890	621
413	20250214	125100	183089179	1892	1892	1892	1892	4
414	20250214	125000	183081611	1892	1891	1892	1891	59
415	20250214	124900	182970038	1892	1892	1892	1892	0
416	20250214	124800	182970038	1892	1891	1892	1891	5
417	20250214	124700	182960582	1892	1892	1892	1892	0
418	20250214	124600	182960582	1892	1892	1892	1892	0
419	20250214	124500	182960582	1892	1887	1892	1887	10000
420	20250214	124400	164050743	1887	1887	1887	1887	10
421	20250214	124300	164031873	1887	1887	1887	1887	0
422	20250214	124200	164031873	1887	1887	1887	1887	0
423	20250214	124100	164031873	1887	1887	1887	1887	0
424	20250214	124000	164031873	1887	1887	1887	1887	1
425	20250214	123900	164029986	1883	1883	1883	1883	0
426	20250214	123800	164029986	1883	1883	1883	1883	2
427	20250214	123700	164026220	1887	1887	1887	1887	1
428	20250214	123600	164024333	1883	1883	1883	1883	0
429	20250214	123500	164024333	1883	1883	1883	1883	593
430	20250214	123400	162907714	1887	1887	1887	1887	0
431	20250214	123300	162907714	1887	1887	1887	1887	0
432	20250214	123200	162907714	1887	1887	1887	1887	0
433	20250214	123100	162907714	1887	1887	1887	1887	1
434	20250214	123000	162905827	1883	1883	1883	1883	2
435	20250214	122900	162902061	1889	1889	1889	1889	0
436	20250214	122800	162902061	1889	1889	1889	1889	1
437	20250214	122700	162900172	1884	1884	1884	1884	100
438	20250214	122600	162711772	1890	1890	1890	1890	0
439	20250214	122500	162711772	1890	1890	1890	1890	5
440	20250214	122400	162702322	1890	1890	1890	1890	28
441	20250214	122300	162649402	1890	1890	1890	1890	0
442	20250214	122200	162649402	1890	1889	1890	1889	11
443	20250214	122100	162628622	1890	1883	1891	1883	39
444	20250214	122000	162555086	1883	1892	1892	1883	6
445	20250214	121900	162543743	1892	1892	1892	1892	64
446	20250214	121800	162422655	1892	1892	1892	1892	36
447	20250214	121700	162354543	1891	1891	1891	1891	3451
448	20250214	121600	155828702	1890	1890	1890	1890	1
449	20250214	121500	155826812	1891	1891	1891	1891	0
450	20250214	121400	155826812	1891	1891	1891	1891	225
451	20250214	121300	155401337	1891	1891	1891	1891	0
452	20250214	121200	155401337	1891	1891	1891	1891	7
453	20250214	121100	155388100	1891	1891	1891	1891	2
454	20250214	121000	155384318	1891	1891	1891	1891	1
455	20250214	120900	155382427	1882	1882	1882	1882	0
456	20250214	120800	155382427	1882	1891	1891	1882	305
457	20250214	120700	154807112	1891	1891	1891	1891	1
458	20250214	120600	154805221	1891	1891	1891	1891	0
459	20250214	120500	154805221	1891	1891	1891	1891	225
460	20250214	120400	154379746	1891	1891	1891	1891	0
461	20250214	120300	154379746	1891	1891	1891	1891	0
462	20250214	120200	154379746	1891	1891	1891	1891	0
463	20250214	120100	154379746	1891	1891	1891	1891	50
464	20250214	120000	154285196	1891	1891	1891	1891	2
465	20250214	115900	154281414	1892	1891	1892	1891	120
466	20250214	115800	154054474	1892	1892	1892	1892	0
467	20250214	115700	154054474	1892	1892	1892	1892	2
468	20250214	115600	154050690	1892	1892	1892	1892	0
469	20250214	115500	154050690	1892	1891	1892	1891	552
470	20250214	115400	153006837	1882	1882	1882	1882	264
471	20250214	115300	152509989	1892	1892	1892	1892	0
472	20250214	115200	152509989	1892	1892	1892	1892	0
473	20250214	115100	152509989	1892	1892	1892	1892	0
474	20250214	115000	152509989	1892	1892	1892	1892	0
475	20250214	114900	152509989	1892	1887	1892	1887	12
476	20250214	114800	152487340	1887	1893	1893	1887	29
477	20250214	114700	152432517	1893	1893	1893	1893	264
478	20250214	114600	151932765	1893	1893	1893	1893	0
479	20250214	114500	151932765	1893	1893	1893	1893	20
480	20250214	114400	151894905	1893	1893	1893	1893	45
481	20250214	114300	151809720	1882	1882	1882	1882	1
482	20250214	114200	151807838	1893	1883	1893	1883	154
483	20250214	114100	151517846	1894	1892	1894	1892	2
484	20250214	114000	151514060	1894	1894	1894	1894	0
485	20250214	113900	151514060	1894	1894	1894	1894	383
486	20250214	113800	150788658	1894	1894	1894	1894	0
487	20250214	113700	150788658	1894	1892	1894	1891	476
488	20250214	113600	149888431	1891	1890	1891	1890	71
489	20250214	113500	149754190	1891	1889	1891	1889	91
490	20250214	113400	149582239	1890	1889	1890	1889	749
491	20250214	113300	148166929	1889	1885	1889	1885	2155
492	20250214	113200	144099935	1885	1885	1885	1885	100
493	20250214	113100	143911435	1885	1885	1885	1885	0
494	20250214	113000	143911435	1885	1884	1885	1884	1496
495	20250214	112900	141091571	1884	1884	1884	1884	0
496	20250214	112800	141091571	1884	1884	1884	1884	0
497	20250214	112700	141091571	1884	1884	1884	1884	53
498	20250214	112600	140991719	1884	1884	1884	1884	0
499	20250214	112500	140991719	1884	1884	1884	1884	0
500	20250214	112400	140991719	1884	1884	1884	1884	1
501	20250214	112300	140989835	1885	1885	1885	1885	1
502	20250214	112200	140987950	1884	1883	1884	1883	1842
503	20250214	112100	137518127	1884	1884	1884	1884	0
504	20250214	112000	137518127	1884	1884	1884	1884	17
505	20250214	111900	137486099	1884	1884	1884	1884	0
506	20250214	111800	137486099	1884	1884	1884	1884	0
507	20250214	111700	137486099	1884	1884	1884	1884	0
508	20250214	111600	137486099	1884	1883	1884	1883	13
509	20250214	111500	137461609	1884	1884	1884	1884	0
510	20250214	111400	137461609	1884	1884	1884	1884	188
511	20250214	111300	137107417	1884	1884	1884	1884	0
512	20250214	111200	137107417	1884	1884	1884	1884	1
513	20250214	111100	137105533	1875	1875	1875	1875	0
514	20250214	111000	137105533	1875	1884	1884	1875	21
515	20250214	110900	137065978	1875	1882	1884	1875	4
516	20250214	110800	137058454	1881	1881	1881	1881	297
517	20250214	110700	136499797	1875	1880	1880	1875	3325
518	20250214	110600	130255447	1880	1880	1880	1880	0
519	20250214	110500	130255447	1880	1880	1880	1880	20
520	20250214	110400	130217847	1880	1880	1880	1880	176
521	20250214	110300	129886967	1880	1880	1880	1880	0
522	20250214	110200	129886967	1880	1880	1880	1880	50
523	20250214	110100	129792967	1880	1880	1880	1880	0
524	20250214	110000	129792967	1880	1880	1880	1880	0
525	20250214	105900	129792967	1880	1879	1880	1879	1000
526	20250214	105800	127913552	1880	1880	1880	1880	0
527	20250214	105700	127913552	1880	1880	1880	1880	0
528	20250214	105600	127913552	1880	1880	1880	1880	0
529	20250214	105500	127913552	1880	1880	1880	1880	1
530	20250214	105400	127911672	1875	1875	1875	1875	0
531	20250214	105300	127911672	1875	1875	1875	1875	2
532	20250214	105200	127907922	1880	1880	1880	1880	0
533	20250214	105100	127907922	1880	1880	1880	1880	4
534	20250214	105000	127900402	1873	1873	1873	1873	0
535	20250214	104900	127900402	1873	1873	1873	1873	420
536	20250214	104800	127113742	1880	1880	1880	1880	10
537	20250214	104700	127094942	1880	1873	1880	1873	402
538	20250214	104600	126341982	1873	1873	1873	1873	1269
539	20250214	104500	123965145	1873	1873	1873	1873	2721
540	20250214	104400	118868712	1873	1873	1875	1873	105
541	20250214	104300	118672027	1885	1885	1885	1885	0
542	20250214	104200	118672027	1885	1885	1885	1885	6
543	20250214	104100	118660717	1885	1885	1885	1885	0
544	20250214	104000	118660717	1885	1885	1885	1885	0
545	20250214	103900	118660717	1885	1881	1885	1873	5516
546	20250214	103800	108322985	1881	1881	1881	1881	10
547	20250214	103700	108304175	1881	1881	1881	1881	80
548	20250214	103600	108153695	1881	1885	1885	1881	51
549	20250214	103500	108057564	1886	1886	1886	1886	0
550	20250214	103400	108057564	1886	1886	1886	1886	0
551	20250214	103300	108057564	1886	1886	1886	1886	100
552	20250214	103200	107868964	1886	1886	1886	1886	630
553	20250214	103100	106680784	1881	1881	1881	1881	0
554	20250214	103000	106680784	1881	1881	1887	1881	1258
555	20250214	102900	104309168	1881	1881	1881	1881	0
556	20250214	102800	104309168	1881	1881	1881	1881	0
557	20250214	102700	104309168	1881	1879	1882	1879	664
558	20250214	102600	103059697	1879	1878	1879	1878	136
559	20250214	102500	102804287	1878	1874	1878	1874	501
560	20250214	102400	101865409	1878	1878	1878	1878	150
561	20250214	102300	101583709	1878	1878	1878	1875	111
562	20250214	102200	101375551	1878	1878	1878	1878	110
563	20250214	102100	101168971	1875	1875	1875	1875	3
564	20250214	102000	101163346	1878	1878	1878	1878	0
565	20250214	101900	101163346	1878	1875	1878	1873	16
566	20250214	101800	101133339	1878	1878	1878	1878	0
567	20250214	101700	101133339	1878	1874	1878	1874	4
568	20250214	101600	101125835	1878	1878	1878	1878	0
569	20250214	101500	101125835	1878	1872	1878	1871	2603
570	20250214	101400	96255586	1871	1871	1871	1871	0
571	20250214	101300	96255586	1871	1878	1878	1871	646
572	20250214	101200	95046759	1878	1878	1878	1878	1
573	20250214	101100	95044881	1878	1878	1878	1878	1
574	20250214	101000	95043003	1878	1878	1878	1878	0
575	20250214	100900	95043003	1878	1878	1878	1878	1
576	20250214	100800	95041125	1878	1872	1878	1871	1010
577	20250214	100700	93150834	1871	1878	1878	1871	1001
578	20250214	100600	91277456	1871	1872	1872	1871	549
579	20250214	100500	90249758	1872	1872	1872	1872	500
580	20250214	100400	89313758	1872	1878	1878	1872	47
581	20250214	100300	89225624	1878	1878	1878	1872	217
582	20250214	100200	88819298	1878	1878	1878	1878	1
583	20250214	100100	88817420	1872	1872	1872	1872	80
584	20250214	100000	88667660	1878	1882	1882	1878	541
585	20250214	095900	87649538	1882	1876	1882	1876	1092
586	20250214	095800	85600940	1872	1875	1875	1872	828
587	20250214	095700	84050274	1876	1876	1882	1876	6
588	20250214	095600	84039000	1882	1882	1882	1882	1
589	20250214	095500	84037118	1876	1876	1876	1876	11
590	20250214	095400	84016482	1882	1882	1882	1882	1
591	20250214	095300	84014600	1874	1878	1878	1874	100
592	20250214	095200	83826804	1877	1877	1877	1877	500
593	20250214	095100	82888304	1878	1877	1878	1877	25
594	20250214	095000	82841374	1878	1878	1878	1878	252
595	20250214	094900	82368118	1878	1878	1878	1872	216
596	20250214	094800	81963670	1878	1878	1878	1878	3
597	20250214	094700	81958036	1872	1874	1878	1872	408
598	20250214	094600	81193947	1878	1877	1878	1877	51
599	20250214	094500	81098217	1878	1878	1878	1878	102
600	20250214	094400	80906661	1879	1879	1879	1879	0
601	20250214	094300	80906661	1879	1879	1879	1879	16
602	20250214	094200	80876597	1872	1873	1873	1872	642
603	20250214	094100	79674193	1881	1883	1883	1881	6
604	20250214	094000	79662897	1883	1883	1883	1873	267
605	20250214	093900	79160226	1884	1874	1884	1873	5008
606	20250214	093800	69778231	1875	1874	1875	1874	1230
607	20250214	093700	67472981	1874	1884	1884	1874	3280
608	20250214	093600	61323022	1877	1877	1877	1877	272
609	20250214	093500	60812478	1877	1877	1877	1877	1010
610	20250214	093400	58916708	1884	1875	1884	1875	271
611	20250214	093300	58408574	1876	1876	1876	1876	510
612	20250214	093200	57451814	1876	1885	1885	1876	1691
613	20250214	093100	54279489	1876	1876	1876	1876	525
614	20250214	093000	53294589	1875	1875	1875	1875	0
615	20250214	092900	53294589	1875	1877	1877	1875	4112
616	20250214	092800	45578452	1877	1889	1889	1877	1665
617	20250214	092700	42446169	1884	1889	1889	1884	101
618	20250214	092600	42255880	1883	1883	1883	1883	1200
619	20250214	092500	39996280	1891	1893	1893	1888	2002
620	20250214	092400	36216496	1893	1881	1893	1881	339
621	20250214	092300	35578825	1881	1885	1885	1881	1700
622	20250214	092200	32380664	1881	1883	1883	1881	265
623	20250214	092100	31882130	1883	1885	1885	1883	286
624	20250214	092000	31343062	1888	1888	1888	1888	105
625	20250214	091900	31144822	1888	1888	1888	1888	206
626	20250214	091800	30755894	1898	1890	1898	1890	2500
627	20250214	091700	26017994	1894	1895	1895	1894	234
628	20250214	091600	25574606	1888	1890	1895	1888	198
629	20250214	091500	25200271	1890	1890	1890	1890	10
630	20250214	091400	25181371	1890	1888	1890	1888	1825
631	20250214	091300	21735603	1888	1888	1888	1888	0
632	20250214	091200	21735603	1888	1888	1888	1888	1387
633	20250214	091100	19116947	1888	1885	1888	1885	3389
634	20250214	091000	12720797	1885	1881	1885	1881	23
635	20250214	090900	12677530	1885	1888	1888	1881	141
636	20250214	090800	12411605	1888	1887	1888	1887	223
637	20250214	090700	11990803	1887	1887	1887	1887	1
638	20250214	090600	11988916	1885	1885	1885	1885	13
639	20250214	090500	11964411	1885	1885	1885	1885	0
640	20250214	090400	11964411	1885	1885	1885	1885	0
641	20250214	090300	11964411	1885	1885	1885	1885	1005
642	20250214	090200	10069986	1887	1887	1887	1887	0
643	20250214	090100	10069986	1887	1887	1888	1880	1730
644	20250214	090000	6815352	1888	1880	1888	1880	3548