KissMeData/024070/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	190900	22752850	1919	1919	1919	1919	1174
3	20250214	190800	22752850	1919	1919	1919	1919	0
4	20250214	190700	22752850	1919	1919	1919	1919	0
5	20250214	190600	22752850	1919	1919	1919	1919	0
6	20250214	190500	22752850	1919	1919	1919	1919	0
7	20250214	190400	22752850	1919	1919	1919	1919	0
8	20250214	190300	22752850	1919	1919	1919	1919	0
9	20250214	190200	22752850	1919	1919	1919	1919	0
10	20250214	190100	22752850	1919	1919	1919	1919	0
11	20250214	190000	22752850	1919	1919	1919	1919	0
12	20250214	185900	22752850	1919	1919	1919	1919	0
13	20250214	185800	22752850	1919	1919	1919	1919	0
14	20250214	185700	22752850	1919	1919	1919	1919	0
15	20250214	185600	22752850	1919	1919	1919	1919	0
16	20250214	185500	22752850	1919	1919	1919	1919	0
17	20250214	185400	22752850	1919	1919	1919	1919	0
18	20250214	185300	22752850	1919	1919	1919	1919	0
19	20250214	185200	22752850	1919	1919	1919	1919	0
20	20250214	185100	22752850	1919	1919	1919	1919	0
21	20250214	185000	22752850	1919	1919	1919	1919	0
22	20250214	184900	22752850	1919	1919	1919	1919	0
23	20250214	184800	22752850	1919	1919	1919	1919	0
24	20250214	184700	22752850	1919	1919	1919	1919	0
25	20250214	184600	22752850	1919	1919	1919	1919	0
26	20250214	184500	22752850	1919	1919	1919	1919	0
27	20250214	184400	22752850	1919	1919	1919	1919	0
28	20250214	184300	22752850	1919	1919	1919	1919	0
29	20250214	184200	22752850	1919	1919	1919	1919	0
30	20250214	184100	22752850	1919	1919	1919	1919	0
31	20250214	184000	22752850	1919	1919	1919	1919	0
32	20250214	183900	22752850	1919	1919	1919	1919	1174
33	20250214	183800	22752850	1919	1919	1919	1919	0
34	20250214	183700	22752850	1919	1919	1919	1919	0
35	20250214	183600	22752850	1919	1919	1919	1919	0
36	20250214	183500	22752850	1919	1919	1919	1919	0
37	20250214	183400	22752850	1919	1919	1919	1919	0
38	20250214	183300	22752850	1919	1919	1919	1919	0
39	20250214	183200	22752850	1919	1919	1919	1919	0
40	20250214	183100	22752850	1919	1919	1919	1919	0
41	20250214	183000	22752850	1919	1919	1919	1919	0
42	20250214	182900	22752850	1919	1919	1919	1919	0
43	20250214	182800	22752850	1919	1919	1919	1919	0
44	20250214	182700	22752850	1919	1919	1919	1919	0
45	20250214	182600	22752850	1919	1919	1919	1919	0
46	20250214	182500	22752850	1919	1919	1919	1919	0
47	20250214	182400	22752850	1919	1919	1919	1919	0
48	20250214	182300	22752850	1919	1919	1919	1919	0
49	20250214	182200	22752850	1919	1919	1919	1919	0
50	20250214	182100	22752850	1919	1919	1919	1919	0
51	20250214	182000	22752850	1919	1919	1919	1919	0
52	20250214	181900	22752850	1919	1919	1919	1919	0
53	20250214	181800	22752850	1919	1919	1919	1919	0
54	20250214	181700	22752850	1919	1919	1919	1919	0
55	20250214	181600	22752850	1919	1919	1919	1919	0
56	20250214	181500	22752850	1919	1919	1919	1919	0
57	20250214	181400	22752850	1919	1919	1919	1919	0
58	20250214	181300	22752850	1919	1919	1919	1919	0
59	20250214	181200	22752850	1919	1919	1919	1919	0
60	20250214	181100	22752850	1919	1919	1919	1919	0
61	20250214	181000	22752850	1919	1919	1919	1919	0
62	20250214	180900	22752850	1919	1919	1919	1919	1174
63	20250214	180800	22752850	1919	1919	1919	1919	0
64	20250214	180700	22752850	1919	1919	1919	1919	0
65	20250214	180600	22752850	1919	1919	1919	1919	0
66	20250214	180500	22752850	1919	1919	1919	1919	0
67	20250214	180400	22752850	1919	1919	1919	1919	0
68	20250214	180300	22752850	1919	1919	1919	1919	0
69	20250214	180200	22752850	1919	1919	1919	1919	0
70	20250214	180100	22752850	1919	1919	1919	1919	0
71	20250214	180000	22752850	1919	1919	1919	1919	0
72	20250214	175900	22752850	1919	1919	1919	1919	0
73	20250214	175800	22752850	1919	1919	1919	1919	0
74	20250214	175700	22752850	1919	1919	1919	1919	0
75	20250214	175600	22752850	1919	1919	1919	1919	0
76	20250214	175500	22752850	1919	1919	1919	1919	0
77	20250214	175400	22752850	1919	1919	1919	1919	0
78	20250214	175300	22752850	1919	1919	1919	1919	0
79	20250214	175200	22752850	1919	1919	1919	1919	0
80	20250214	175100	22752850	1919	1919	1919	1919	0
81	20250214	175000	22752850	1919	1919	1919	1919	0
82	20250214	174900	22752850	1919	1919	1919	1919	0
83	20250214	174800	22752850	1919	1919	1919	1919	0
84	20250214	174700	22752850	1919	1919	1919	1919	0
85	20250214	174600	22752850	1919	1919	1919	1919	0
86	20250214	174500	22752850	1919	1919	1919	1919	0
87	20250214	174400	22752850	1919	1919	1919	1919	0
88	20250214	174300	22752850	1919	1919	1919	1919	0
89	20250214	174200	22752850	1919	1919	1919	1919	0
90	20250214	174100	22752850	1919	1919	1919	1919	0
91	20250214	174000	22752850	1919	1919	1919	1919	0
92	20250214	173900	22752850	1919	1919	1919	1919	1174
93	20250214	173800	22752850	1919	1919	1919	1919	0
94	20250214	173700	22752850	1919	1919	1919	1919	0
95	20250214	173600	22752850	1919	1919	1919	1919	0
96	20250214	173500	22752850	1919	1919	1919	1919	0
97	20250214	173400	22752850	1919	1919	1919	1919	0
98	20250214	173300	22752850	1919	1919	1919	1919	0
99	20250214	173200	22752850	1919	1919	1919	1919	0
100	20250214	173100	22752850	1919	1919	1919	1919	0
101	20250214	173000	22752850	1919	1919	1919	1919	0
102	20250214	172900	22752850	1919	1919	1919	1919	0
103	20250214	172800	22752850	1919	1919	1919	1919	0
104	20250214	172700	22752850	1919	1919	1919	1919	0
105	20250214	172600	22752850	1919	1919	1919	1919	0
106	20250214	172500	22752850	1919	1919	1919	1919	0
107	20250214	172400	22752850	1919	1919	1919	1919	0
108	20250214	172300	22752850	1919	1919	1919	1919	0
109	20250214	172200	22752850	1919	1919	1919	1919	0
110	20250214	172100	22752850	1919	1919	1919	1919	0
111	20250214	172000	22752850	1919	1919	1919	1919	0
112	20250214	171900	22752850	1919	1919	1919	1919	0
113	20250214	171800	22752850	1919	1919	1919	1919	0
114	20250214	171700	22752850	1919	1919	1919	1919	0
115	20250214	171600	22752850	1919	1919	1919	1919	0
116	20250214	171500	22752850	1919	1919	1919	1919	0
117	20250214	171400	22752850	1919	1919	1919	1919	0
118	20250214	171300	22752850	1919	1919	1919	1919	0
119	20250214	171200	22752850	1919	1919	1919	1919	0
120	20250214	171100	22752850	1919	1919	1919	1919	0
121	20250214	171000	22752850	1919	1919	1919	1919	0
122	20250214	170900	22752850	1919	1919	1919	1919	1174
123	20250214	170800	22752850	1919	1919	1919	1919	0
124	20250214	170700	22752850	1919	1919	1919	1919	0
125	20250214	170600	22752850	1919	1919	1919	1919	0
126	20250214	170500	22752850	1919	1919	1919	1919	0
127	20250214	170400	22752850	1919	1919	1919	1919	0
128	20250214	170300	22752850	1919	1919	1919	1919	0
129	20250214	170200	22752850	1919	1919	1919	1919	0
130	20250214	170100	22752850	1919	1919	1919	1919	0
131	20250214	170000	22752850	1919	1919	1919	1919	0
132	20250214	165900	22752850	1919	1919	1919	1919	0
133	20250214	165800	22752850	1919	1919	1919	1919	0
134	20250214	165700	22752850	1919	1919	1919	1919	0
135	20250214	165600	22752850	1919	1919	1919	1919	0
136	20250214	165500	22752850	1919	1919	1919	1919	0
137	20250214	165400	22752850	1919	1919	1919	1919	0
138	20250214	165300	22752850	1919	1919	1919	1919	0
139	20250214	165200	22752850	1919	1919	1919	1919	0
140	20250214	165100	22752850	1919	1919	1919	1919	0
141	20250214	165000	22752850	1919	1919	1919	1919	0
142	20250214	164900	22752850	1919	1919	1919	1919	0
143	20250214	164800	22752850	1919	1919	1919	1919	0
144	20250214	164700	22752850	1919	1919	1919	1919	0
145	20250214	164600	22752850	1919	1919	1919	1919	0
146	20250214	164500	22752850	1919	1919	1919	1919	0
147	20250214	164400	22752850	1919	1919	1919	1919	0
148	20250214	164300	22752850	1919	1919	1919	1919	0
149	20250214	164200	22752850	1919	1919	1919	1919	0
150	20250214	164100	22752850	1919	1919	1919	1919	0
151	20250214	164000	22752850	1919	1919	1919	1919	0
152	20250214	163900	22752850	1919	1919	1919	1919	1174
153	20250214	163800	22752850	1919	1919	1919	1919	0
154	20250214	163700	22752850	1919	1919	1919	1919	0
155	20250214	163600	22752850	1919	1919	1919	1919	0
156	20250214	163500	22752850	1919	1919	1919	1919	0
157	20250214	163400	22752850	1919	1919	1919	1919	0
158	20250214	163300	22752850	1919	1919	1919	1919	0
159	20250214	163200	22752850	1919	1919	1919	1919	0
160	20250214	163100	22752850	1919	1919	1919	1919	0
161	20250214	163000	22752850	1919	1919	1919	1919	0
162	20250214	162900	22752850	1919	1919	1919	1919	0
163	20250214	162800	22752850	1919	1919	1919	1919	0
164	20250214	162700	22752850	1919	1919	1919	1919	0
165	20250214	162600	22752850	1919	1919	1919	1919	0
166	20250214	162500	22752850	1919	1919	1919	1919	0
167	20250214	162400	22752850	1919	1919	1919	1919	0
168	20250214	162300	22752850	1919	1919	1919	1919	0
169	20250214	162200	22752850	1919	1919	1919	1919	0
170	20250214	162100	22752850	1919	1919	1919	1919	0
171	20250214	162000	22752850	1919	1919	1919	1919	0
172	20250214	161900	22752850	1919	1919	1919	1919	0
173	20250214	161800	22752850	1919	1919	1919	1919	0
174	20250214	161700	22752850	1919	1919	1919	1919	0
175	20250214	161600	22752850	1919	1919	1919	1919	0
176	20250214	161500	22752850	1919	1919	1919	1919	0
177	20250214	161400	22752850	1919	1919	1919	1919	0
178	20250214	161300	22752850	1919	1919	1919	1919	0
179	20250214	161200	22752850	1919	1919	1919	1919	0
180	20250214	161100	22752850	1919	1919	1919	1919	0
181	20250214	161000	22752850	1919	1919	1919	1919	0
182	20250214	160900	22752850	1919	1919	1919	1919	1174
183	20250214	160800	22752850	1919	1919	1919	1919	0
184	20250214	160700	22752850	1919	1919	1919	1919	0
185	20250214	160600	22752850	1919	1919	1919	1919	0
186	20250214	160500	22752850	1919	1919	1919	1919	0
187	20250214	160400	22752850	1919	1919	1919	1919	0
188	20250214	160300	22752850	1919	1919	1919	1919	0
189	20250214	160200	22752850	1919	1919	1919	1919	0
190	20250214	160100	22752850	1919	1919	1919	1919	0
191	20250214	160000	22752850	1919	1919	1919	1919	0
192	20250214	155900	22752850	1919	1919	1919	1919	0
193	20250214	155800	22752850	1919	1919	1919	1919	0
194	20250214	155700	22752850	1919	1919	1919	1919	0
195	20250214	155600	22752850	1919	1919	1919	1919	0
196	20250214	155500	22752850	1919	1919	1919	1919	0
197	20250214	155400	22752850	1919	1919	1919	1919	0
198	20250214	155300	22752850	1919	1919	1919	1919	0
199	20250214	155200	22752850	1919	1919	1919	1919	0
200	20250214	155100	22752850	1919	1919	1919	1919	0
201	20250214	155000	22752850	1919	1919	1919	1919	0
202	20250214	154900	22752850	1919	1919	1919	1919	0
203	20250214	154800	22752850	1919	1919	1919	1919	0
204	20250214	154700	22752850	1919	1919	1919	1919	0
205	20250214	154600	22752850	1919	1919	1919	1919	0
206	20250214	154500	22752850	1919	1919	1919	1919	0
207	20250214	154400	22752850	1919	1919	1919	1919	0
208	20250214	154300	22752850	1919	1919	1919	1919	0
209	20250214	154200	22752850	1919	1919	1919	1919	0
210	20250214	154100	22752850	1919	1919	1919	1919	0
211	20250214	154000	22752850	1919	1919	1919	1919	0
212	20250214	153900	22752850	1919	1919	1919	1919	1174
213	20250214	153800	22752850	1919	1919	1919	1919	0
214	20250214	153700	22752850	1919	1919	1919	1919	0
215	20250214	153600	22752850	1919	1919	1919	1919	0
216	20250214	153500	22752850	1919	1919	1919	1919	0
217	20250214	153400	22752850	1919	1919	1919	1919	0
218	20250214	153300	22752850	1919	1919	1919	1919	0
219	20250214	153200	22752850	1919	1919	1919	1919	0
220	20250214	153100	22752850	1919	1919	1919	1919	0
221	20250214	153000	22752850	1919	1919	1919	1919	1174
222	20250214	152900	20499944	1930	1930	1930	1930	0
223	20250214	152800	20499944	1930	1930	1930	1930	0
224	20250214	152700	20499944	1930	1930	1930	1930	0
225	20250214	152600	20499944	1930	1930	1930	1930	0
226	20250214	152500	20499944	1930	1930	1930	1930	0
227	20250214	152400	20499944	1930	1930	1930	1930	0
228	20250214	152300	20499944	1930	1930	1930	1930	0
229	20250214	152200	20499944	1930	1930	1930	1930	0
230	20250214	152100	20499944	1930	1930	1930	1930	0
231	20250214	152000	20499944	1930	1930	1930	1930	0
232	20250214	151900	20499944	1930	1930	1930	1930	0
233	20250214	151800	20499944	1930	1930	1930	1930	0
234	20250214	151700	20499944	1930	1930	1930	1930	8
235	20250214	151600	20484504	1930	1930	1930	1930	0
236	20250214	151500	20484504	1930	1930	1930	1930	0
237	20250214	151400	20484504	1930	1924	1930	1924	100
238	20250214	151300	20292098	1930	1930	1930	1930	0
239	20250214	151200	20292098	1930	1930	1930	1930	0
240	20250214	151100	20292098	1930	1930	1930	1930	0
241	20250214	151000	20292098	1930	1930	1930	1930	503
242	20250214	150900	19321308	1930	1930	1930	1930	0
243	20250214	150800	19321308	1930	1930	1930	1930	0
244	20250214	150700	19321308	1930	1930	1930	1930	14
245	20250214	150600	19294288	1930	1930	1930	1930	0
246	20250214	150500	19294288	1930	1930	1930	1930	0
247	20250214	150400	19294288	1930	1930	1930	1930	1000
248	20250214	150300	17364288	1930	1930	1930	1930	0
249	20250214	150200	17364288	1930	1930	1930	1930	1
250	20250214	150100	17362358	1923	1923	1923	1923	142
251	20250214	150000	17089292	1930	1930	1930	1930	0
252	20250214	145900	17089292	1930	1930	1930	1930	0
253	20250214	145800	17089292	1930	1930	1930	1930	0
254	20250214	145700	17089292	1930	1930	1930	1930	0
255	20250214	145600	17089292	1930	1930	1930	1930	0
256	20250214	145500	17089292	1930	1930	1930	1930	0
257	20250214	145400	17089292	1930	1930	1930	1930	0
258	20250214	145300	17089292	1930	1930	1930	1930	0
259	20250214	145200	17089292	1930	1930	1930	1930	0
260	20250214	145100	17089292	1930	1930	1930	1930	1
261	20250214	145000	17087362	1922	1922	1922	1922	0
262	20250214	144900	17087362	1922	1925	1925	1922	395
263	20250214	144800	16327703	1930	1930	1930	1930	50
264	20250214	144700	16231203	1930	1930	1930	1930	0
265	20250214	144600	16231203	1930	1930	1930	1930	0
266	20250214	144500	16231203	1930	1930	1930	1930	0
267	20250214	144400	16231203	1930	1930	1930	1930	1
268	20250214	144300	16229273	1925	1925	1925	1925	121
269	20250214	144200	15996348	1930	1930	1930	1930	0
270	20250214	144100	15996348	1930	1930	1930	1930	0
271	20250214	144000	15996348	1930	1930	1930	1930	0
272	20250214	143900	15996348	1930	1930	1930	1930	0
273	20250214	143800	15996348	1930	1930	1930	1930	15
274	20250214	143700	15967398	1930	1930	1930	1930	15
275	20250214	143600	15938448	1930	1930	1930	1930	0
276	20250214	143500	15938448	1930	1930	1930	1930	0
277	20250214	143400	15938448	1930	1930	1930	1930	0
278	20250214	143300	15938448	1930	1930	1930	1930	0
279	20250214	143200	15938448	1930	1930	1930	1930	0
280	20250214	143100	15938448	1930	1930	1930	1930	0
281	20250214	143000	15938448	1930	1930	1930	1930	0
282	20250214	142900	15938448	1930	1930	1930	1930	1
283	20250214	142800	15936518	1926	1929	1929	1926	5
284	20250214	142700	15926879	1930	1930	1930	1930	0
285	20250214	142600	15926879	1930	1930	1930	1930	0
286	20250214	142500	15926879	1930	1930	1930	1930	33
287	20250214	142400	15863189	1929	1929	1929	1929	0
288	20250214	142300	15863189	1929	1929	1929	1929	0
289	20250214	142200	15863189	1929	1929	1929	1929	1
290	20250214	142100	15861260	1930	1930	1930	1930	0
291	20250214	142000	15861260	1930	1930	1930	1930	0
292	20250214	141900	15861260	1930	1930	1930	1930	0
293	20250214	141800	15861260	1930	1930	1930	1930	0
294	20250214	141700	15861260	1930	1930	1930	1930	0
295	20250214	141600	15861260	1930	1930	1930	1930	0
296	20250214	141500	15861260	1930	1930	1930	1930	0
297	20250214	141400	15861260	1930	1930	1930	1930	0
298	20250214	141300	15861260	1930	1930	1930	1930	0
299	20250214	141200	15861260	1930	1930	1930	1930	0
300	20250214	141100	15861260	1930	1930	1930	1930	0
301	20250214	141000	15861260	1930	1930	1930	1930	0
302	20250214	140900	15861260	1930	1930	1930	1930	0
303	20250214	140800	15861260	1930	1930	1930	1930	0
304	20250214	140700	15861260	1930	1930	1930	1930	0
305	20250214	140600	15861260	1930	1930	1930	1930	0
306	20250214	140500	15861260	1930	1930	1930	1930	0
307	20250214	140400	15861260	1930	1930	1930	1930	33
308	20250214	140300	15797570	1930	1930	1930	1930	0
309	20250214	140200	15797570	1930	1930	1930	1930	0
310	20250214	140100	15797570	1930	1930	1930	1930	0
311	20250214	140000	15797570	1930	1930	1930	1930	0
312	20250214	135900	15797570	1930	1930	1930	1930	3
313	20250214	135800	15791780	1930	1930	1930	1930	0
314	20250214	135700	15791780	1930	1930	1930	1930	0
315	20250214	135600	15791780	1930	1930	1930	1930	0
316	20250214	135500	15791780	1930	1930	1930	1930	0
317	20250214	135400	15791780	1930	1930	1930	1930	0
318	20250214	135300	15791780	1930	1930	1930	1930	0
319	20250214	135200	15791780	1930	1930	1930	1930	0
320	20250214	135100	15791780	1930	1930	1930	1930	0
321	20250214	135000	15791780	1930	1930	1930	1930	0
322	20250214	134900	15791780	1930	1930	1930	1930	120
323	20250214	134800	15560180	1930	1930	1930	1930	0
324	20250214	134700	15560180	1930	1930	1930	1930	0
325	20250214	134600	15560180	1930	1930	1930	1930	0
326	20250214	134500	15560180	1930	1930	1930	1930	1
327	20250214	134400	15558250	1930	1930	1930	1930	0
328	20250214	134300	15558250	1930	1930	1930	1930	37
329	20250214	134200	15486840	1930	1930	1930	1930	0
330	20250214	134100	15486840	1930	1930	1930	1930	0
331	20250214	134000	15486840	1930	1930	1930	1930	0
332	20250214	133900	15486840	1930	1930	1930	1930	0
333	20250214	133800	15486840	1930	1930	1930	1930	0
334	20250214	133700	15486840	1930	1930	1930	1930	0
335	20250214	133600	15486840	1930	1930	1930	1930	0
336	20250214	133500	15486840	1930	1930	1930	1930	0
337	20250214	133400	15486840	1930	1930	1930	1930	0
338	20250214	133300	15486840	1930	1930	1930	1930	0
339	20250214	133200	15486840	1930	1930	1930	1930	0
340	20250214	133100	15486840	1930	1930	1930	1930	0
341	20250214	133000	15486840	1930	1930	1930	1930	0
342	20250214	132900	15486840	1930	1930	1930	1930	0
343	20250214	132800	15486840	1930	1930	1930	1930	0
344	20250214	132700	15486840	1930	1930	1930	1930	1
345	20250214	132600	15484910	1930	1930	1930	1930	0
346	20250214	132500	15484910	1930	1930	1930	1930	0
347	20250214	132400	15484910	1930	1930	1930	1930	0
348	20250214	132300	15484910	1930	1930	1930	1930	0
349	20250214	132200	15484910	1930	1930	1930	1930	33
350	20250214	132100	15421220	1930	1930	1930	1930	0
351	20250214	132000	15421220	1930	1930	1930	1930	0
352	20250214	131900	15421220	1930	1930	1930	1930	0
353	20250214	131800	15421220	1930	1930	1930	1930	0
354	20250214	131700	15421220	1930	1930	1930	1930	0
355	20250214	131600	15421220	1930	1930	1930	1930	0
356	20250214	131500	15421220	1930	1930	1930	1930	0
357	20250214	131400	15421220	1930	1930	1930	1930	0
358	20250214	131300	15421220	1930	1930	1930	1930	0
359	20250214	131200	15421220	1930	1930	1930	1930	0
360	20250214	131100	15421220	1930	1930	1930	1930	0
361	20250214	131000	15421220	1930	1930	1930	1930	0
362	20250214	130900	15421220	1930	1930	1930	1930	0
363	20250214	130800	15421220	1930	1930	1930	1930	0
364	20250214	130700	15421220	1930	1930	1930	1930	0
365	20250214	130600	15421220	1930	1930	1930	1930	0
366	20250214	130500	15421220	1930	1930	1930	1930	1
367	20250214	130400	15419290	1930	1930	1930	1930	0
368	20250214	130300	15419290	1930	1930	1930	1930	0
369	20250214	130200	15419290	1930	1930	1930	1930	0
370	20250214	130100	15419290	1930	1930	1930	1930	41
371	20250214	130000	15340160	1929	1929	1929	1929	0
372	20250214	125900	15340160	1929	1929	1929	1929	0
373	20250214	125800	15340160	1929	1929	1929	1929	0
374	20250214	125700	15340160	1929	1929	1929	1929	0
375	20250214	125600	15340160	1929	1929	1929	1929	0
376	20250214	125500	15340160	1929	1929	1929	1929	0
377	20250214	125400	15340160	1929	1929	1929	1929	0
378	20250214	125300	15340160	1929	1929	1929	1929	0
379	20250214	125200	15340160	1929	1929	1929	1929	0
380	20250214	125100	15340160	1929	1929	1929	1929	0
381	20250214	125000	15340160	1929	1929	1929	1929	0
382	20250214	124900	15340160	1929	1929	1929	1929	0
383	20250214	124800	15340160	1929	1929	1929	1929	0
384	20250214	124700	15340160	1929	1929	1929	1929	0
385	20250214	124600	15340160	1929	1929	1929	1929	725
386	20250214	124500	13941635	1929	1929	1929	1929	0
387	20250214	124400	13941635	1929	1929	1929	1929	25
388	20250214	124300	13893410	1930	1930	1930	1930	0
389	20250214	124200	13893410	1930	1930	1930	1930	0
390	20250214	124100	13893410	1930	1930	1930	1930	0
391	20250214	124000	13893410	1930	1930	1930	1930	33
392	20250214	123900	13829720	1930	1930	1930	1930	0
393	20250214	123800	13829720	1930	1930	1930	1930	0
394	20250214	123700	13829720	1930	1932	1932	1929	2046
395	20250214	123600	9880809	1956	1956	1956	1956	0
396	20250214	123500	9880809	1956	1956	1956	1956	0
397	20250214	123400	9880809	1956	1956	1956	1956	0
398	20250214	123300	9880809	1956	1956	1956	1956	0
399	20250214	123200	9880809	1956	1956	1956	1956	0
400	20250214	123100	9880809	1956	1956	1956	1956	0
401	20250214	123000	9880809	1956	1956	1956	1956	0
402	20250214	122900	9880809	1956	1956	1956	1956	0
403	20250214	122800	9880809	1956	1956	1956	1956	0
404	20250214	122700	9880809	1956	1955	1956	1955	4
405	20250214	122600	9872988	1932	1932	1932	1932	0
406	20250214	122500	9872988	1932	1932	1932	1932	0
407	20250214	122400	9872988	1932	1932	1932	1932	0
408	20250214	122300	9872988	1932	1932	1932	1932	0
409	20250214	122200	9872988	1932	1932	1932	1932	1
410	20250214	122100	9871056	1958	1958	1958	1958	0
411	20250214	122000	9871056	1958	1958	1958	1958	0
412	20250214	121900	9871056	1958	1958	1958	1958	33
413	20250214	121800	9806442	1959	1959	1959	1959	0
414	20250214	121700	9806442	1959	1959	1959	1959	0
415	20250214	121600	9806442	1959	1959	1959	1959	0
416	20250214	121500	9806442	1959	1959	1959	1959	0
417	20250214	121400	9806442	1959	1959	1959	1959	0
418	20250214	121300	9806442	1959	1959	1959	1959	0
419	20250214	121200	9806442	1959	1959	1959	1959	0
420	20250214	121100	9806442	1959	1959	1959	1959	0
421	20250214	121000	9806442	1959	1959	1959	1959	0
422	20250214	120900	9806442	1959	1958	1959	1958	10
423	20250214	120800	9786860	1959	1959	1959	1959	0
424	20250214	120700	9786860	1959	1959	1959	1959	0
425	20250214	120600	9786860	1959	1959	1959	1959	0
426	20250214	120500	9786860	1959	1959	1959	1959	0
427	20250214	120400	9786860	1959	1959	1959	1959	0
428	20250214	120300	9786860	1959	1959	1959	1959	0
429	20250214	120200	9786860	1959	1959	1959	1959	0
430	20250214	120100	9786860	1959	1959	1959	1959	0
431	20250214	120000	9786860	1959	1959	1959	1959	0
432	20250214	115900	9786860	1959	1959	1959	1959	0
433	20250214	115800	9786860	1959	1957	1959	1957	33
434	20250214	115700	9722238	1958	1958	1958	1958	0
435	20250214	115600	9722238	1958	1958	1958	1958	0
436	20250214	115500	9722238	1958	1958	1958	1958	0
437	20250214	115400	9722238	1958	1958	1958	1958	0
438	20250214	115300	9722238	1958	1958	1958	1958	0
439	20250214	115200	9722238	1958	1958	1958	1958	0
440	20250214	115100	9722238	1958	1958	1958	1958	0
441	20250214	115000	9722238	1958	1958	1958	1958	0
442	20250214	114900	9722238	1958	1958	1958	1958	0
443	20250214	114800	9722238	1958	1958	1958	1958	0
444	20250214	114700	9722238	1958	1958	1958	1958	0
445	20250214	114600	9722238	1958	1958	1958	1958	0
446	20250214	114500	9722238	1958	1958	1958	1958	0
447	20250214	114400	9722238	1958	1958	1958	1958	0
448	20250214	114300	9722238	1958	1958	1958	1958	0
449	20250214	114200	9722238	1958	1958	1958	1958	0
450	20250214	114100	9722238	1958	1958	1958	1958	0
451	20250214	114000	9722238	1958	1958	1958	1958	0
452	20250214	113900	9722238	1958	1958	1958	1958	0
453	20250214	113800	9722238	1958	1958	1958	1958	0
454	20250214	113700	9722238	1958	1957	1958	1957	33
455	20250214	113600	9657625	1958	1958	1958	1958	0
456	20250214	113500	9657625	1958	1958	1958	1958	0
457	20250214	113400	9657625	1958	1958	1958	1958	0
458	20250214	113300	9657625	1958	1957	1958	1957	4
459	20250214	113200	9649796	1947	1947	1947	1947	0
460	20250214	113100	9649796	1947	1946	1947	1946	5
461	20250214	113000	9640065	1946	1946	1946	1946	10
462	20250214	112900	9620605	1958	1958	1958	1958	0
463	20250214	112800	9620605	1958	1958	1958	1958	0
464	20250214	112700	9620605	1958	1958	1958	1958	0
465	20250214	112600	9620605	1958	1958	1958	1958	0
466	20250214	112500	9620605	1958	1958	1958	1958	0
467	20250214	112400	9620605	1958	1958	1958	1958	0
468	20250214	112300	9620605	1958	1958	1958	1958	0
469	20250214	112200	9620605	1958	1958	1958	1958	0
470	20250214	112100	9620605	1958	1958	1958	1958	0
471	20250214	112000	9620605	1958	1958	1958	1958	0
472	20250214	111900	9620605	1958	1958	1958	1958	0
473	20250214	111800	9620605	1958	1958	1958	1958	0
474	20250214	111700	9620605	1958	1958	1958	1958	0
475	20250214	111600	9620605	1958	1958	1958	1958	33
476	20250214	111500	9555991	1958	1958	1958	1958	0
477	20250214	111400	9555991	1958	1958	1958	1958	0
478	20250214	111300	9555991	1958	1958	1958	1958	0
479	20250214	111200	9555991	1958	1958	1958	1958	0
480	20250214	111100	9555991	1958	1958	1958	1958	0
481	20250214	111000	9555991	1958	1958	1958	1958	0
482	20250214	110900	9555991	1958	1958	1958	1958	0
483	20250214	110800	9555991	1958	1958	1958	1958	0
484	20250214	110700	9555991	1958	1958	1958	1958	0
485	20250214	110600	9555991	1958	1958	1958	1958	0
486	20250214	110500	9555991	1958	1958	1958	1958	0
487	20250214	110400	9555991	1958	1958	1958	1958	0
488	20250214	110300	9555991	1958	1958	1958	1958	0
489	20250214	110200	9555991	1958	1958	1958	1958	0
490	20250214	110100	9555991	1958	1958	1958	1958	0
491	20250214	110000	9555991	1958	1958	1958	1958	1
492	20250214	105900	9554033	1930	1932	1932	1930	500
493	20250214	105800	8588882	1959	1959	1959	1959	0
494	20250214	105700	8588882	1959	1959	1959	1959	0
495	20250214	105600	8588882	1959	1959	1959	1959	0
496	20250214	105500	8588882	1959	1959	1959	1959	33
497	20250214	105400	8524235	1960	1960	1960	1960	0
498	20250214	105300	8524235	1960	1960	1960	1960	0
499	20250214	105200	8524235	1960	1960	1960	1960	0
500	20250214	105100	8524235	1960	1960	1960	1960	0
501	20250214	105000	8524235	1960	1960	1960	1960	0
502	20250214	104900	8524235	1960	1960	1960	1960	0
503	20250214	104800	8524235	1960	1960	1960	1960	0
504	20250214	104700	8524235	1960	1960	1960	1960	0
505	20250214	104600	8524235	1960	1960	1960	1960	0
506	20250214	104500	8524235	1960	1960	1960	1960	0
507	20250214	104400	8524235	1960	1960	1960	1960	0
508	20250214	104300	8524235	1960	1960	1960	1960	0
509	20250214	104200	8524235	1960	1960	1960	1960	0
510	20250214	104100	8524235	1960	1960	1960	1960	0
511	20250214	104000	8524235	1960	1960	1960	1960	0
512	20250214	103900	8524235	1960	1960	1960	1960	0
513	20250214	103800	8524235	1960	1960	1960	1960	0
514	20250214	103700	8524235	1960	1960	1960	1960	0
515	20250214	103600	8524235	1960	1960	1960	1960	0
516	20250214	103500	8524235	1960	1960	1960	1960	0
517	20250214	103400	8524235	1960	1960	1960	1960	33
518	20250214	103300	8459555	1960	1960	1960	1960	0
519	20250214	103200	8459555	1960	1931	1960	1931	3
520	20250214	103100	8453704	1960	1960	1960	1960	0
521	20250214	103000	8453704	1960	1960	1960	1960	0
522	20250214	102900	8453704	1960	1960	1960	1960	0
523	20250214	102800	8453704	1960	1960	1960	1960	0
524	20250214	102700	8453704	1960	1960	1960	1960	0
525	20250214	102600	8453704	1960	1960	1960	1960	0
526	20250214	102500	8453704	1960	1960	1960	1960	0
527	20250214	102400	8453704	1960	1960	1960	1960	1
528	20250214	102300	8451744	1931	1931	1931	1931	0
529	20250214	102200	8451744	1931	1931	1931	1931	0
530	20250214	102100	8451744	1931	1931	1931	1931	2800
531	20250214	102000	3044944	1931	1931	1931	1931	0
532	20250214	101900	3044944	1931	1931	1931	1931	0
533	20250214	101800	3044944	1931	1931	1931	1931	0
534	20250214	101700	3044944	1931	1931	1931	1931	0
535	20250214	101600	3044944	1931	1931	1931	1931	0
536	20250214	101500	3044944	1931	1931	1931	1931	12
537	20250214	101400	3021772	1931	1931	1931	1931	0
538	20250214	101300	3021772	1931	1961	1961	1930	116
539	20250214	101200	2796795	1963	1963	1963	1963	0
540	20250214	101100	2796795	1963	1963	1963	1963	0
541	20250214	101000	2796795	1963	1963	1963	1963	0
542	20250214	100900	2796795	1963	1963	1963	1963	0
543	20250214	100800	2796795	1963	1963	1963	1963	0
544	20250214	100700	2796795	1963	1963	1963	1963	0
545	20250214	100600	2796795	1963	1963	1963	1963	0
546	20250214	100500	2796795	1963	1963	1963	1963	0
547	20250214	100400	2796795	1963	1963	1963	1963	0
548	20250214	100300	2796795	1963	1963	1963	1963	0
549	20250214	100200	2796795	1963	1963	1963	1963	0
550	20250214	100100	2796795	1963	1963	1963	1963	0
551	20250214	100000	2796795	1963	1963	1963	1963	1
552	20250214	095900	2794832	1966	1966	1966	1966	0
553	20250214	095800	2794832	1966	1966	1966	1966	0
554	20250214	095700	2794832	1966	1966	1966	1966	0
555	20250214	095600	2794832	1966	1966	1966	1966	0
556	20250214	095500	2794832	1966	1966	1966	1966	0
557	20250214	095400	2794832	1966	1966	1966	1966	0
558	20250214	095300	2794832	1966	1966	1966	1966	0
559	20250214	095200	2794832	1966	1966	1966	1966	34
560	20250214	095100	2727988	1967	1967	1967	1967	0
561	20250214	095000	2727988	1967	1967	1967	1967	0
562	20250214	094900	2727988	1967	1936	1967	1936	1078
563	20250214	094800	640762	1936	1936	1936	1936	0
564	20250214	094700	640762	1936	1936	1936	1936	0
565	20250214	094600	640762	1936	1936	1936	1936	0
566	20250214	094500	640762	1936	1936	1936	1936	0
567	20250214	094400	640762	1936	1936	1936	1936	0
568	20250214	094300	640762	1936	1936	1936	1936	0
569	20250214	094200	640762	1936	1936	1936	1936	0
570	20250214	094100	640762	1936	1936	1936	1936	100
571	20250214	094000	447162	1929	1929	1929	1929	0
572	20250214	093900	447162	1929	1929	1929	1929	0
573	20250214	093800	447162	1929	1929	1929	1929	7
574	20250214	093700	433659	1936	1936	1936	1936	0
575	20250214	093600	433659	1936	1936	1936	1936	0
576	20250214	093500	433659	1936	1936	1936	1936	5
577	20250214	093400	423979	1936	1936	1936	1936	0
578	20250214	093300	423979	1936	1936	1936	1936	7
579	20250214	093200	410427	1936	1936	1936	1936	0
580	20250214	093100	410427	1936	1930	1936	1930	34
581	20250214	093000	344653	1929	1929	1929	1929	33
582	20250214	092900	280996	1929	1929	1929	1929	0
583	20250214	092800	280996	1929	1929	1929	1929	0
584	20250214	092700	280996	1929	1929	1929	1929	0
585	20250214	092600	280996	1929	1929	1929	1929	0
586	20250214	092500	280996	1929	1929	1929	1929	0
587	20250214	092400	280996	1929	1929	1929	1929	0
588	20250214	092300	280996	1929	1930	1930	1929	4
589	20250214	092200	273277	1935	1935	1935	1935	0
590	20250214	092100	273277	1935	1935	1935	1935	0
591	20250214	092000	273277	1935	1935	1935	1935	0
592	20250214	091900	273277	1935	1935	1935	1935	0
593	20250214	091800	273277	1935	1935	1935	1935	0
594	20250214	091700	273277	1935	1935	1935	1935	0
595	20250214	091600	273277	1935	1935	1935	1935	0
596	20250214	091500	273277	1935	1924	1935	1924	38
597	20250214	091400	199945	1935	1935	1935	1935	0
598	20250214	091300	199945	1935	1935	1935	1935	0
599	20250214	091200	199945	1935	1935	1935	1935	0
600	20250214	091100	199945	1935	1935	1935	1935	0
601	20250214	091000	199945	1935	1935	1935	1935	0
602	20250214	090900	199945	1935	1935	1935	1935	0
603	20250214	090800	199945	1935	1935	1935	1935	1
604	20250214	090700	198010	1922	1922	1922	1922	0
605	20250214	090600	198010	1922	1923	1934	1922	103
606	20250214	090500	0	1936	1936	1936	1936	0
607	20250214	090400	0	1936	1936	1936	1936	0
608	20250214	090300	0	1936	1936	1936	1936	0
609	20250214	090200	0	1936	1936	1936	1936	0
610	20250214	090100	0	1936	1936	1936	1936	0
611	20250214	090000	0	1936	1936	1936	1936	0