KissMeData/088910/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	200200	22249292	1957	1957	1957	1957	7
3	20250213	200100	22249292	1957	1957	1957	1957	0
4	20250213	200000	22249292	1957	1957	1957	1957	0
5	20250213	195900	22249292	1957	1957	1957	1957	0
6	20250213	195800	22249292	1957	1957	1957	1957	0
7	20250213	195700	22249292	1957	1957	1957	1957	0
8	20250213	195600	22249292	1957	1957	1957	1957	0
9	20250213	195500	22249292	1957	1957	1957	1957	0
10	20250213	195400	22249292	1957	1957	1957	1957	0
11	20250213	195300	22249292	1957	1957	1957	1957	0
12	20250213	195200	22249292	1957	1957	1957	1957	0
13	20250213	195100	22249292	1957	1957	1957	1957	0
14	20250213	195000	22249292	1957	1957	1957	1957	0
15	20250213	194900	22249292	1957	1957	1957	1957	0
16	20250213	194800	22249292	1957	1957	1957	1957	0
17	20250213	194700	22249292	1957	1957	1957	1957	0
18	20250213	194600	22249292	1957	1957	1957	1957	0
19	20250213	194500	22249292	1957	1957	1957	1957	0
20	20250213	194400	22249292	1957	1957	1957	1957	0
21	20250213	194300	22249292	1957	1957	1957	1957	0
22	20250213	194200	22249292	1957	1957	1957	1957	0
23	20250213	194100	22249292	1957	1957	1957	1957	0
24	20250213	194000	22249292	1957	1957	1957	1957	0
25	20250213	193900	22249292	1957	1957	1957	1957	0
26	20250213	193800	22249292	1957	1957	1957	1957	0
27	20250213	193700	22249292	1957	1957	1957	1957	0
28	20250213	193600	22249292	1957	1957	1957	1957	0
29	20250213	193500	22249292	1957	1957	1957	1957	0
30	20250213	193400	22249292	1957	1957	1957	1957	0
31	20250213	193300	22249292	1957	1957	1957	1957	0
32	20250213	193200	22249292	1957	1957	1957	1957	7
33	20250213	193100	22249292	1957	1957	1957	1957	0
34	20250213	193000	22249292	1957	1957	1957	1957	0
35	20250213	192900	22249292	1957	1957	1957	1957	0
36	20250213	192800	22249292	1957	1957	1957	1957	0
37	20250213	192700	22249292	1957	1957	1957	1957	0
38	20250213	192600	22249292	1957	1957	1957	1957	0
39	20250213	192500	22249292	1957	1957	1957	1957	0
40	20250213	192400	22249292	1957	1957	1957	1957	0
41	20250213	192300	22249292	1957	1957	1957	1957	0
42	20250213	192200	22249292	1957	1957	1957	1957	0
43	20250213	192100	22249292	1957	1957	1957	1957	0
44	20250213	192000	22249292	1957	1957	1957	1957	0
45	20250213	191900	22249292	1957	1957	1957	1957	0
46	20250213	191800	22249292	1957	1957	1957	1957	0
47	20250213	191700	22249292	1957	1957	1957	1957	0
48	20250213	191600	22249292	1957	1957	1957	1957	0
49	20250213	191500	22249292	1957	1957	1957	1957	0
50	20250213	191400	22249292	1957	1957	1957	1957	0
51	20250213	191300	22249292	1957	1957	1957	1957	0
52	20250213	191200	22249292	1957	1957	1957	1957	0
53	20250213	191100	22249292	1957	1957	1957	1957	0
54	20250213	191000	22249292	1957	1957	1957	1957	0
55	20250213	190900	22249292	1957	1957	1957	1957	0
56	20250213	190800	22249292	1957	1957	1957	1957	0
57	20250213	190700	22249292	1957	1957	1957	1957	0
58	20250213	190600	22249292	1957	1957	1957	1957	0
59	20250213	190500	22249292	1957	1957	1957	1957	0
60	20250213	190400	22249292	1957	1957	1957	1957	0
61	20250213	190300	22249292	1957	1957	1957	1957	0
62	20250213	190200	22249292	1957	1957	1957	1957	7
63	20250213	190100	22249292	1957	1957	1957	1957	0
64	20250213	190000	22249292	1957	1957	1957	1957	0
65	20250213	185900	22249292	1957	1957	1957	1957	0
66	20250213	185800	22249292	1957	1957	1957	1957	0
67	20250213	185700	22249292	1957	1957	1957	1957	0
68	20250213	185600	22249292	1957	1957	1957	1957	0
69	20250213	185500	22249292	1957	1957	1957	1957	0
70	20250213	185400	22249292	1957	1957	1957	1957	0
71	20250213	185300	22249292	1957	1957	1957	1957	0
72	20250213	185200	22249292	1957	1957	1957	1957	0
73	20250213	185100	22249292	1957	1957	1957	1957	0
74	20250213	185000	22249292	1957	1957	1957	1957	0
75	20250213	184900	22249292	1957	1957	1957	1957	0
76	20250213	184800	22249292	1957	1957	1957	1957	0
77	20250213	184700	22249292	1957	1957	1957	1957	0
78	20250213	184600	22249292	1957	1957	1957	1957	0
79	20250213	184500	22249292	1957	1957	1957	1957	0
80	20250213	184400	22249292	1957	1957	1957	1957	0
81	20250213	184300	22249292	1957	1957	1957	1957	0
82	20250213	184200	22249292	1957	1957	1957	1957	0
83	20250213	184100	22249292	1957	1957	1957	1957	0
84	20250213	184000	22249292	1957	1957	1957	1957	0
85	20250213	183900	22249292	1957	1957	1957	1957	0
86	20250213	183800	22249292	1957	1957	1957	1957	0
87	20250213	183700	22249292	1957	1957	1957	1957	0
88	20250213	183600	22249292	1957	1957	1957	1957	0
89	20250213	183500	22249292	1957	1957	1957	1957	0
90	20250213	183400	22249292	1957	1957	1957	1957	0
91	20250213	183300	22249292	1957	1957	1957	1957	0
92	20250213	183200	22249292	1957	1957	1957	1957	7
93	20250213	183100	22249292	1957	1957	1957	1957	0
94	20250213	183000	22249292	1957	1957	1957	1957	0
95	20250213	182900	22249292	1957	1957	1957	1957	0
96	20250213	182800	22249292	1957	1957	1957	1957	0
97	20250213	182700	22249292	1957	1957	1957	1957	0
98	20250213	182600	22249292	1957	1957	1957	1957	0
99	20250213	182500	22249292	1957	1957	1957	1957	0
100	20250213	182400	22249292	1957	1957	1957	1957	0
101	20250213	182300	22249292	1957	1957	1957	1957	0
102	20250213	182200	22249292	1957	1957	1957	1957	0
103	20250213	182100	22249292	1957	1957	1957	1957	0
104	20250213	182000	22249292	1957	1957	1957	1957	0
105	20250213	181900	22249292	1957	1957	1957	1957	0
106	20250213	181800	22249292	1957	1957	1957	1957	0
107	20250213	181700	22249292	1957	1957	1957	1957	0
108	20250213	181600	22249292	1957	1957	1957	1957	0
109	20250213	181500	22249292	1957	1957	1957	1957	0
110	20250213	181400	22249292	1957	1957	1957	1957	0
111	20250213	181300	22249292	1957	1957	1957	1957	0
112	20250213	181200	22249292	1957	1957	1957	1957	0
113	20250213	181100	22249292	1957	1957	1957	1957	0
114	20250213	181000	22249292	1957	1957	1957	1957	0
115	20250213	180900	22249292	1957	1957	1957	1957	0
116	20250213	180800	22249292	1957	1957	1957	1957	0
117	20250213	180700	22249292	1957	1957	1957	1957	0
118	20250213	180600	22249292	1957	1957	1957	1957	0
119	20250213	180500	22249292	1957	1957	1957	1957	0
120	20250213	180400	22249292	1957	1957	1957	1957	0
121	20250213	180300	22249292	1957	1957	1957	1957	0
122	20250213	180200	22249292	1957	1957	1957	1957	7
123	20250213	180100	22249292	1957	1957	1957	1957	0
124	20250213	180000	22249292	1957	1957	1957	1957	0
125	20250213	175900	22249292	1957	1957	1957	1957	0
126	20250213	175800	22249292	1957	1957	1957	1957	0
127	20250213	175700	22249292	1957	1957	1957	1957	0
128	20250213	175600	22249292	1957	1957	1957	1957	0
129	20250213	175500	22249292	1957	1957	1957	1957	0
130	20250213	175400	22249292	1957	1957	1957	1957	0
131	20250213	175300	22249292	1957	1957	1957	1957	0
132	20250213	175200	22249292	1957	1957	1957	1957	0
133	20250213	175100	22249292	1957	1957	1957	1957	0
134	20250213	175000	22249292	1957	1957	1957	1957	0
135	20250213	174900	22249292	1957	1957	1957	1957	0
136	20250213	174800	22249292	1957	1957	1957	1957	0
137	20250213	174700	22249292	1957	1957	1957	1957	0
138	20250213	174600	22249292	1957	1957	1957	1957	0
139	20250213	174500	22249292	1957	1957	1957	1957	0
140	20250213	174400	22249292	1957	1957	1957	1957	0
141	20250213	174300	22249292	1957	1957	1957	1957	0
142	20250213	174200	22249292	1957	1957	1957	1957	0
143	20250213	174100	22249292	1957	1957	1957	1957	0
144	20250213	174000	22249292	1957	1957	1957	1957	0
145	20250213	173900	22249292	1957	1957	1957	1957	0
146	20250213	173800	22249292	1957	1957	1957	1957	0
147	20250213	173700	22249292	1957	1957	1957	1957	0
148	20250213	173600	22249292	1957	1957	1957	1957	0
149	20250213	173500	22249292	1957	1957	1957	1957	0
150	20250213	173400	22249292	1957	1957	1957	1957	0
151	20250213	173300	22249292	1957	1957	1957	1957	0
152	20250213	173200	22249292	1957	1957	1957	1957	7
153	20250213	173100	22249292	1957	1957	1957	1957	0
154	20250213	173000	22249292	1957	1957	1957	1957	0
155	20250213	172900	22249292	1957	1957	1957	1957	0
156	20250213	172800	22249292	1957	1957	1957	1957	0
157	20250213	172700	22249292	1957	1957	1957	1957	0
158	20250213	172600	22249292	1957	1957	1957	1957	0
159	20250213	172500	22249292	1957	1957	1957	1957	0
160	20250213	172400	22249292	1957	1957	1957	1957	0
161	20250213	172300	22249292	1957	1957	1957	1957	0
162	20250213	172200	22249292	1957	1957	1957	1957	0
163	20250213	172100	22249292	1957	1957	1957	1957	0
164	20250213	172000	22249292	1957	1957	1957	1957	0
165	20250213	171900	22249292	1957	1957	1957	1957	0
166	20250213	171800	22249292	1957	1957	1957	1957	0
167	20250213	171700	22249292	1957	1957	1957	1957	0
168	20250213	171600	22249292	1957	1957	1957	1957	0
169	20250213	171500	22249292	1957	1957	1957	1957	0
170	20250213	171400	22249292	1957	1957	1957	1957	0
171	20250213	171300	22249292	1957	1957	1957	1957	0
172	20250213	171200	22249292	1957	1957	1957	1957	0
173	20250213	171100	22249292	1957	1957	1957	1957	0
174	20250213	171000	22249292	1957	1957	1957	1957	0
175	20250213	170900	22249292	1957	1957	1957	1957	0
176	20250213	170800	22249292	1957	1957	1957	1957	0
177	20250213	170700	22249292	1957	1957	1957	1957	0
178	20250213	170600	22249292	1957	1957	1957	1957	0
179	20250213	170500	22249292	1957	1957	1957	1957	0
180	20250213	170400	22249292	1957	1957	1957	1957	0
181	20250213	170300	22249292	1957	1957	1957	1957	0
182	20250213	170200	22249292	1957	1957	1957	1957	7
183	20250213	170100	22249292	1957	1957	1957	1957	0
184	20250213	170000	22249292	1957	1957	1957	1957	0
185	20250213	165900	22249292	1957	1957	1957	1957	0
186	20250213	165800	22249292	1957	1957	1957	1957	0
187	20250213	165700	22249292	1957	1957	1957	1957	0
188	20250213	165600	22249292	1957	1957	1957	1957	0
189	20250213	165500	22249292	1957	1957	1957	1957	0
190	20250213	165400	22249292	1957	1957	1957	1957	0
191	20250213	165300	22249292	1957	1957	1957	1957	0
192	20250213	165200	22249292	1957	1957	1957	1957	0
193	20250213	165100	22249292	1957	1957	1957	1957	0
194	20250213	165000	22249292	1957	1957	1957	1957	0
195	20250213	164900	22249292	1957	1957	1957	1957	0
196	20250213	164800	22249292	1957	1957	1957	1957	0
197	20250213	164700	22249292	1957	1957	1957	1957	0
198	20250213	164600	22249292	1957	1957	1957	1957	0
199	20250213	164500	22249292	1957	1957	1957	1957	0
200	20250213	164400	22249292	1957	1957	1957	1957	0
201	20250213	164300	22249292	1957	1957	1957	1957	0
202	20250213	164200	22249292	1957	1957	1957	1957	0
203	20250213	164100	22249292	1957	1957	1957	1957	0
204	20250213	164000	22249292	1957	1957	1957	1957	0
205	20250213	163900	22249292	1957	1957	1957	1957	0
206	20250213	163800	22249292	1957	1957	1957	1957	0
207	20250213	163700	22249292	1957	1957	1957	1957	0
208	20250213	163600	22249292	1957	1957	1957	1957	0
209	20250213	163500	22249292	1957	1957	1957	1957	0
210	20250213	163400	22249292	1957	1957	1957	1957	0
211	20250213	163300	22249292	1957	1957	1957	1957	0
212	20250213	163200	22249292	1957	1957	1957	1957	7
213	20250213	163100	22249292	1957	1957	1957	1957	0
214	20250213	163000	22249292	1957	1957	1957	1957	0
215	20250213	162900	22249292	1957	1957	1957	1957	0
216	20250213	162800	22249292	1957	1957	1957	1957	0
217	20250213	162700	22249292	1957	1957	1957	1957	0
218	20250213	162600	22249292	1957	1957	1957	1957	0
219	20250213	162500	22249292	1957	1957	1957	1957	0
220	20250213	162400	22249292	1957	1957	1957	1957	0
221	20250213	162300	22249292	1957	1957	1957	1957	0
222	20250213	162200	22249292	1957	1957	1957	1957	0
223	20250213	162100	22249292	1957	1957	1957	1957	0
224	20250213	162000	22249292	1957	1957	1957	1957	0
225	20250213	161900	22249292	1957	1957	1957	1957	0
226	20250213	161800	22249292	1957	1957	1957	1957	0
227	20250213	161700	22249292	1957	1957	1957	1957	0
228	20250213	161600	22249292	1957	1957	1957	1957	0
229	20250213	161500	22249292	1957	1957	1957	1957	0
230	20250213	161400	22249292	1957	1957	1957	1957	0
231	20250213	161300	22249292	1957	1957	1957	1957	0
232	20250213	161200	22249292	1957	1957	1957	1957	0
233	20250213	161100	22249292	1957	1957	1957	1957	0
234	20250213	161000	22249292	1957	1957	1957	1957	0
235	20250213	160900	22249292	1957	1957	1957	1957	0
236	20250213	160800	22249292	1957	1957	1957	1957	0
237	20250213	160700	22249292	1957	1957	1957	1957	0
238	20250213	160600	22249292	1957	1957	1957	1957	0
239	20250213	160500	22249292	1957	1957	1957	1957	0
240	20250213	160400	22249292	1957	1957	1957	1957	0
241	20250213	160300	22249292	1957	1957	1957	1957	0
242	20250213	160200	22249292	1957	1957	1957	1957	7
243	20250213	160100	22249292	1957	1957	1957	1957	0
244	20250213	160000	22249292	1957	1957	1957	1957	0
245	20250213	155900	22249292	1957	1957	1957	1957	0
246	20250213	155800	22249292	1957	1957	1957	1957	0
247	20250213	155700	22249292	1957	1957	1957	1957	0
248	20250213	155600	22249292	1957	1957	1957	1957	0
249	20250213	155500	22249292	1957	1957	1957	1957	0
250	20250213	155400	22249292	1957	1957	1957	1957	0
251	20250213	155300	22249292	1957	1957	1957	1957	0
252	20250213	155200	22249292	1957	1957	1957	1957	0
253	20250213	155100	22249292	1957	1957	1957	1957	0
254	20250213	155000	22249292	1957	1957	1957	1957	0
255	20250213	154900	22249292	1957	1957	1957	1957	0
256	20250213	154800	22249292	1957	1957	1957	1957	0
257	20250213	154700	22249292	1957	1957	1957	1957	0
258	20250213	154600	22249292	1957	1957	1957	1957	0
259	20250213	154500	22249292	1957	1957	1957	1957	0
260	20250213	154400	22249292	1957	1957	1957	1957	0
261	20250213	154300	22249292	1957	1957	1957	1957	0
262	20250213	154200	22249292	1957	1957	1957	1957	0
263	20250213	154100	22249292	1957	1957	1957	1957	0
264	20250213	154000	22249292	1957	1957	1957	1957	0
265	20250213	153900	22249292	1957	1957	1957	1957	0
266	20250213	153800	22249292	1957	1957	1957	1957	0
267	20250213	153700	22249292	1957	1957	1957	1957	0
268	20250213	153600	22249292	1957	1957	1957	1957	0
269	20250213	153500	22249292	1957	1957	1957	1957	0
270	20250213	153400	22249292	1957	1957	1957	1957	0
271	20250213	153300	22249292	1957	1957	1957	1957	0
272	20250213	153200	22249292	1957	1957	1957	1957	7
273	20250213	153100	22249292	1957	1957	1957	1957	0
274	20250213	153000	22249292	1957	1957	1957	1957	7
275	20250213	152900	22235593	1948	1948	1948	1948	0
276	20250213	152800	22235593	1948	1948	1948	1948	0
277	20250213	152700	22235593	1948	1948	1948	1948	0
278	20250213	152600	22235593	1948	1948	1948	1948	0
279	20250213	152500	22235593	1948	1948	1948	1948	0
280	20250213	152400	22235593	1948	1948	1948	1948	0
281	20250213	152300	22235593	1948	1948	1948	1948	0
282	20250213	152200	22235593	1948	1948	1948	1948	0
283	20250213	152100	22235593	1948	1948	1948	1948	0
284	20250213	152000	22235593	1948	1948	1948	1948	0
285	20250213	151900	22235593	1948	1948	1948	1948	0
286	20250213	151800	22235593	1948	1948	1948	1948	0
287	20250213	151700	22235593	1948	1948	1948	1948	0
288	20250213	151600	22235593	1948	1948	1948	1948	0
289	20250213	151500	22235593	1948	1948	1948	1948	0
290	20250213	151400	22235593	1948	1948	1948	1948	0
291	20250213	151300	22235593	1948	1949	1949	1948	100
292	20250213	151200	22040790	1948	1948	1948	1948	0
293	20250213	151100	22040790	1948	1948	1948	1948	0
294	20250213	151000	22040790	1948	1948	1948	1948	0
295	20250213	150900	22040790	1948	1948	1948	1948	0
296	20250213	150800	22040790	1948	1949	1949	1948	42
297	20250213	150700	21958970	1948	1948	1948	1948	0
298	20250213	150600	21958970	1948	1948	1948	1948	0
299	20250213	150500	21958970	1948	1948	1948	1948	0
300	20250213	150400	21958970	1948	1948	1948	1948	0
301	20250213	150300	21958970	1948	1948	1948	1948	0
302	20250213	150200	21958970	1948	1948	1948	1948	0
303	20250213	150100	21958970	1948	1948	1948	1948	0
304	20250213	150000	21958970	1948	1948	1948	1948	0
305	20250213	145900	21958970	1948	1948	1948	1948	0
306	20250213	145800	21958970	1948	1948	1948	1948	0
307	20250213	145700	21958970	1948	1948	1948	1948	0
308	20250213	145600	21958970	1948	1948	1948	1948	0
309	20250213	145500	21958970	1948	1948	1948	1948	0
310	20250213	145400	21958970	1948	1948	1948	1948	0
311	20250213	145300	21958970	1948	1948	1948	1948	0
312	20250213	145200	21958970	1948	1948	1948	1948	0
313	20250213	145100	21958970	1948	1948	1948	1948	0
314	20250213	145000	21958970	1948	1948	1948	1948	0
315	20250213	144900	21958970	1948	1948	1948	1948	0
316	20250213	144800	21958970	1948	1948	1948	1948	0
317	20250213	144700	21958970	1948	1948	1948	1948	0
318	20250213	144600	21958970	1948	1948	1948	1948	0
319	20250213	144500	21958970	1948	1948	1948	1948	0
320	20250213	144400	21958970	1948	1948	1948	1948	0
321	20250213	144300	21958970	1948	1948	1948	1948	0
322	20250213	144200	21958970	1948	1948	1948	1948	0
323	20250213	144100	21958970	1948	1948	1948	1948	0
324	20250213	144000	21958970	1948	1950	1950	1948	668
325	20250213	143900	20657624	1948	1948	1948	1948	0
326	20250213	143800	20657624	1948	1948	1948	1948	0
327	20250213	143700	20657624	1948	1948	1948	1948	0
328	20250213	143600	20657624	1948	1948	1948	1948	0
329	20250213	143500	20657624	1948	1948	1948	1948	0
330	20250213	143400	20657624	1948	1948	1948	1948	0
331	20250213	143300	20657624	1948	1948	1948	1948	0
332	20250213	143200	20657624	1948	1948	1948	1948	0
333	20250213	143100	20657624	1948	1948	1948	1948	0
334	20250213	143000	20657624	1948	1948	1948	1948	0
335	20250213	142900	20657624	1948	1948	1948	1948	0
336	20250213	142800	20657624	1948	1948	1948	1948	0
337	20250213	142700	20657624	1948	1948	1948	1948	0
338	20250213	142600	20657624	1948	1948	1948	1948	0
339	20250213	142500	20657624	1948	1948	1948	1948	0
340	20250213	142400	20657624	1948	1948	1948	1948	0
341	20250213	142300	20657624	1948	1948	1948	1948	0
342	20250213	142200	20657624	1948	1948	1948	1948	0
343	20250213	142100	20657624	1948	1948	1948	1948	224
344	20250213	142000	20221272	1947	1947	1947	1947	0
345	20250213	141900	20221272	1947	1947	1947	1947	0
346	20250213	141800	20221272	1947	1947	1947	1947	0
347	20250213	141700	20221272	1947	1947	1947	1947	0
348	20250213	141600	20221272	1947	1947	1947	1947	0
349	20250213	141500	20221272	1947	1947	1947	1947	0
350	20250213	141400	20221272	1947	1956	1956	1947	94
351	20250213	141300	20037874	1957	1957	1957	1957	0
352	20250213	141200	20037874	1957	1957	1957	1957	0
353	20250213	141100	20037874	1957	1957	1957	1957	0
354	20250213	141000	20037874	1957	1957	1957	1957	0
355	20250213	140900	20037874	1957	1957	1957	1957	0
356	20250213	140800	20037874	1957	1957	1957	1957	0
357	20250213	140700	20037874	1957	1957	1957	1957	0
358	20250213	140600	20037874	1957	1957	1957	1957	0
359	20250213	140500	20037874	1957	1957	1957	1957	0
360	20250213	140400	20037874	1957	1957	1957	1957	4
361	20250213	140300	20030046	1957	1957	1957	1957	0
362	20250213	140200	20030046	1957	1957	1957	1957	0
363	20250213	140100	20030046	1957	1957	1957	1957	0
364	20250213	140000	20030046	1957	1957	1957	1957	0
365	20250213	135900	20030046	1957	1957	1957	1957	0
366	20250213	135800	20030046	1957	1957	1957	1957	0
367	20250213	135700	20030046	1957	1957	1957	1957	0
368	20250213	135600	20030046	1957	1957	1957	1957	0
369	20250213	135500	20030046	1957	1957	1957	1957	0
370	20250213	135400	20030046	1957	1957	1957	1957	0
371	20250213	135300	20030046	1957	1957	1957	1957	0
372	20250213	135200	20030046	1957	1957	1957	1957	0
373	20250213	135100	20030046	1957	1957	1957	1957	0
374	20250213	135000	20030046	1957	1957	1957	1957	0
375	20250213	134900	20030046	1957	1957	1957	1957	0
376	20250213	134800	20030046	1957	1957	1957	1957	0
377	20250213	134700	20030046	1957	1957	1957	1957	0
378	20250213	134600	20030046	1957	1957	1957	1957	0
379	20250213	134500	20030046	1957	1957	1957	1957	0
380	20250213	134400	20030046	1957	1957	1957	1957	0
381	20250213	134300	20030046	1957	1957	1957	1957	0
382	20250213	134200	20030046	1957	1957	1957	1957	0
383	20250213	134100	20030046	1957	1957	1957	1957	0
384	20250213	134000	20030046	1957	1957	1957	1957	0
385	20250213	133900	20030046	1957	1957	1957	1957	0
386	20250213	133800	20030046	1957	1957	1957	1957	0
387	20250213	133700	20030046	1957	1957	1957	1957	0
388	20250213	133600	20030046	1957	1957	1957	1957	70
389	20250213	133500	19893056	1957	1957	1957	1957	0
390	20250213	133400	19893056	1957	1957	1957	1957	0
391	20250213	133300	19893056	1957	1957	1957	1957	0
392	20250213	133200	19893056	1957	1957	1957	1957	0
393	20250213	133100	19893056	1957	1957	1957	1957	0
394	20250213	133000	19893056	1957	1957	1957	1957	0
395	20250213	132900	19893056	1957	1957	1957	1957	0
396	20250213	132800	19893056	1957	1957	1957	1957	46
397	20250213	132700	19803034	1957	1957	1957	1957	0
398	20250213	132600	19803034	1957	1957	1957	1957	0
399	20250213	132500	19803034	1957	1957	1957	1957	0
400	20250213	132400	19803034	1957	1957	1957	1957	0
401	20250213	132300	19803034	1957	1957	1957	1957	0
402	20250213	132200	19803034	1957	1957	1957	1957	0
403	20250213	132100	19803034	1957	1957	1957	1957	0
404	20250213	132000	19803034	1957	1957	1957	1957	0
405	20250213	131900	19803034	1957	1957	1957	1957	0
406	20250213	131800	19803034	1957	1957	1957	1957	0
407	20250213	131700	19803034	1957	1957	1957	1957	0
408	20250213	131600	19803034	1957	1957	1957	1957	0
409	20250213	131500	19803034	1957	1957	1957	1957	0
410	20250213	131400	19803034	1957	1957	1957	1957	0
411	20250213	131300	19803034	1957	1957	1957	1957	0
412	20250213	131200	19803034	1957	1957	1957	1957	0
413	20250213	131100	19803034	1957	1957	1957	1957	0
414	20250213	131000	19803034	1957	1957	1957	1957	0
415	20250213	130900	19803034	1957	1957	1957	1957	0
416	20250213	130800	19803034	1957	1957	1957	1957	0
417	20250213	130700	19803034	1957	1957	1957	1957	0
418	20250213	130600	19803034	1957	1957	1957	1957	0
419	20250213	130500	19803034	1957	1957	1957	1957	0
420	20250213	130400	19803034	1957	1957	1957	1957	0
421	20250213	130300	19803034	1957	1957	1957	1957	0
422	20250213	130200	19803034	1957	1957	1957	1957	0
423	20250213	130100	19803034	1957	1957	1957	1957	40
424	20250213	130000	19724754	1958	1958	1958	1958	98
425	20250213	125900	19532870	1958	1958	1958	1958	0
426	20250213	125800	19532870	1958	1958	1958	1958	20
427	20250213	125700	19493710	1957	1957	1957	1957	0
428	20250213	125600	19493710	1957	1957	1957	1957	0
429	20250213	125500	19493710	1957	1957	1957	1957	0
430	20250213	125400	19493710	1957	1957	1957	1957	0
431	20250213	125300	19493710	1957	1957	1957	1957	0
432	20250213	125200	19493710	1957	1957	1957	1957	1
433	20250213	125100	19491753	1957	1957	1957	1957	0
434	20250213	125000	19491753	1957	1957	1957	1957	5
435	20250213	124900	19481968	1958	1958	1958	1958	0
436	20250213	124800	19481968	1958	1958	1958	1958	0
437	20250213	124700	19481968	1958	1958	1958	1958	0
438	20250213	124600	19481968	1958	1958	1958	1958	0
439	20250213	124500	19481968	1958	1958	1958	1958	0
440	20250213	124400	19481968	1958	1958	1958	1958	0
441	20250213	124300	19481968	1958	1958	1958	1958	0
442	20250213	124200	19481968	1958	1958	1958	1958	0
443	20250213	124100	19481968	1958	1958	1958	1958	0
444	20250213	124000	19481968	1958	1958	1958	1958	0
445	20250213	123900	19481968	1958	1958	1958	1958	0
446	20250213	123800	19481968	1958	1958	1958	1958	0
447	20250213	123700	19481968	1958	1958	1958	1958	6
448	20250213	123600	19470220	1957	1957	1957	1957	10
449	20250213	123500	19450650	1957	1957	1957	1957	33
450	20250213	123400	19386069	1958	1958	1958	1958	0
451	20250213	123300	19386069	1958	1958	1958	1958	0
452	20250213	123200	19386069	1958	1958	1958	1958	41
453	20250213	123100	19305791	1961	1961	1961	1961	0
454	20250213	123000	19305791	1961	1961	1961	1961	0
455	20250213	122900	19305791	1961	1961	1961	1961	0
456	20250213	122800	19305791	1961	1961	1961	1961	0
457	20250213	122700	19305791	1961	1961	1961	1961	0
458	20250213	122600	19305791	1961	1961	1961	1961	2
459	20250213	122500	19301869	1961	1961	1961	1961	0
460	20250213	122400	19301869	1961	1961	1961	1961	0
461	20250213	122300	19301869	1961	1960	1961	1960	500
462	20250213	122200	18321379	1958	1958	1958	1958	0
463	20250213	122100	18321379	1958	1959	1959	1958	2015
464	20250213	122000	14375914	1959	1959	1959	1959	0
465	20250213	121900	14375914	1959	1959	1959	1959	0
466	20250213	121800	14375914	1959	1959	1959	1959	0
467	20250213	121700	14375914	1959	1959	1959	1959	0
468	20250213	121600	14375914	1959	1959	1959	1959	0
469	20250213	121500	14375914	1959	1959	1959	1959	0
470	20250213	121400	14375914	1959	1959	1959	1959	0
471	20250213	121300	14375914	1959	1959	1959	1959	0
472	20250213	121200	14375914	1959	1959	1959	1959	0
473	20250213	121100	14375914	1959	1959	1959	1959	0
474	20250213	121000	14375914	1959	1959	1959	1959	0
475	20250213	120900	14375914	1959	1959	1959	1959	0
476	20250213	120800	14375914	1959	1959	1959	1959	0
477	20250213	120700	14375914	1959	1959	1959	1959	0
478	20250213	120600	14375914	1959	1959	1959	1959	0
479	20250213	120500	14375914	1959	1959	1959	1959	5
480	20250213	120400	14366119	1958	1958	1958	1958	0
481	20250213	120300	14366119	1958	1958	1958	1958	0
482	20250213	120200	14366119	1958	1958	1958	1958	0
483	20250213	120100	14366119	1958	1958	1958	1958	0
484	20250213	120000	14366119	1958	1958	1958	1958	0
485	20250213	115900	14366119	1958	1958	1958	1958	0
486	20250213	115800	14366119	1958	1958	1958	1958	0
487	20250213	115700	14366119	1958	1958	1958	1958	0
488	20250213	115600	14366119	1958	1958	1958	1958	0
489	20250213	115500	14366119	1958	1958	1958	1958	0
490	20250213	115400	14366119	1958	1958	1958	1958	0
491	20250213	115300	14366119	1958	1958	1958	1958	0
492	20250213	115200	14366119	1958	1958	1958	1958	0
493	20250213	115100	14366119	1958	1958	1958	1958	0
494	20250213	115000	14366119	1958	1958	1958	1958	0
495	20250213	114900	14366119	1958	1958	1958	1958	0
496	20250213	114800	14366119	1958	1958	1958	1958	0
497	20250213	114700	14366119	1958	1958	1958	1958	0
498	20250213	114600	14366119	1958	1958	1958	1958	0
499	20250213	114500	14366119	1958	1958	1958	1958	0
500	20250213	114400	14366119	1958	1958	1958	1958	0
501	20250213	114300	14366119	1958	1958	1958	1958	0
502	20250213	114200	14366119	1958	1958	1958	1958	0
503	20250213	114100	14366119	1958	1958	1958	1958	0
504	20250213	114000	14366119	1958	1958	1958	1958	0
505	20250213	113900	14366119	1958	1958	1958	1958	0
506	20250213	113800	14366119	1958	1958	1958	1958	0
507	20250213	113700	14366119	1958	1958	1958	1958	0
508	20250213	113600	14366119	1958	1958	1958	1958	0
509	20250213	113500	14366119	1958	1958	1958	1958	0
510	20250213	113400	14366119	1958	1958	1958	1958	0
511	20250213	113300	14366119	1958	1958	1958	1958	0
512	20250213	113200	14366119	1958	1958	1958	1958	0
513	20250213	113100	14366119	1958	1958	1958	1958	0
514	20250213	113000	14366119	1958	1958	1958	1958	0
515	20250213	112900	14366119	1958	1958	1958	1958	0
516	20250213	112800	14366119	1958	1958	1958	1958	0
517	20250213	112700	14366119	1958	1958	1958	1958	0
518	20250213	112600	14366119	1958	1958	1958	1958	0
519	20250213	112500	14366119	1958	1958	1958	1958	25
520	20250213	112400	14317169	1958	1958	1958	1958	0
521	20250213	112300	14317169	1958	1958	1958	1958	0
522	20250213	112200	14317169	1958	1958	1958	1958	0
523	20250213	112100	14317169	1958	1959	1959	1958	100
524	20250213	112000	14121368	1958	1958	1958	1958	0
525	20250213	111900	14121368	1958	1958	1958	1958	0
526	20250213	111800	14121368	1958	1958	1958	1958	0
527	20250213	111700	14121368	1958	1958	1958	1958	0
528	20250213	111600	14121368	1958	1958	1958	1958	0
529	20250213	111500	14121368	1958	1958	1958	1958	0
530	20250213	111400	14121368	1958	1958	1958	1958	0
531	20250213	111300	14121368	1958	1958	1958	1958	0
532	20250213	111200	14121368	1958	1958	1958	1958	0
533	20250213	111100	14121368	1958	1958	1958	1958	0
534	20250213	111000	14121368	1958	1958	1958	1958	0
535	20250213	110900	14121368	1958	1958	1958	1958	0
536	20250213	110800	14121368	1958	1958	1958	1958	0
537	20250213	110700	14121368	1958	1958	1958	1958	0
538	20250213	110600	14121368	1958	1958	1958	1958	0
539	20250213	110500	14121368	1958	1958	1958	1958	0
540	20250213	110400	14121368	1958	1958	1958	1958	0
541	20250213	110300	14121368	1958	1958	1958	1958	0
542	20250213	110200	14121368	1958	1958	1958	1958	0
543	20250213	110100	14121368	1958	1958	1958	1958	0
544	20250213	110000	14121368	1958	1958	1958	1958	0
545	20250213	105900	14121368	1958	1958	1958	1958	0
546	20250213	105800	14121368	1958	1958	1958	1958	0
547	20250213	105700	14121368	1958	1958	1958	1958	0
548	20250213	105600	14121368	1958	1958	1958	1958	0
549	20250213	105500	14121368	1958	1958	1958	1958	0
550	20250213	105400	14121368	1958	1958	1958	1958	0
551	20250213	105300	14121368	1958	1958	1958	1958	0
552	20250213	105200	14121368	1958	1958	1958	1958	0
553	20250213	105100	14121368	1958	1958	1958	1958	0
554	20250213	105000	14121368	1958	1958	1958	1958	0
555	20250213	104900	14121368	1958	1958	1958	1958	0
556	20250213	104800	14121368	1958	1958	1958	1958	0
557	20250213	104700	14121368	1958	1958	1958	1958	0
558	20250213	104600	14121368	1958	1958	1958	1958	0
559	20250213	104500	14121368	1958	1958	1958	1958	0
560	20250213	104400	14121368	1958	1958	1958	1958	0
561	20250213	104300	14121368	1958	1958	1958	1958	0
562	20250213	104200	14121368	1958	1958	1958	1958	100
563	20250213	104100	13925568	1961	1961	1961	1961	0
564	20250213	104000	13925568	1961	1961	1961	1961	0
565	20250213	103900	13925568	1961	1962	1962	1961	3445
566	20250213	103800	7169922	1963	1963	1963	1963	0
567	20250213	103700	7169922	1963	1963	1963	1963	1
568	20250213	103600	7167959	1962	1962	1962	1962	0
569	20250213	103500	7167959	1962	1962	1962	1962	0
570	20250213	103400	7167959	1962	1962	1962	1962	0
571	20250213	103300	7167959	1962	1962	1962	1962	0
572	20250213	103200	7167959	1962	1962	1962	1962	0
573	20250213	103100	7167959	1962	1962	1962	1962	0
574	20250213	103000	7167959	1962	1962	1962	1962	0
575	20250213	102900	7167959	1962	1962	1962	1962	0
576	20250213	102800	7167959	1962	1962	1962	1962	0
577	20250213	102700	7167959	1962	1962	1962	1962	0
578	20250213	102600	7167959	1962	1962	1962	1962	78
579	20250213	102500	7014923	1962	1962	1962	1962	0
580	20250213	102400	7014923	1962	1962	1962	1962	1
581	20250213	102300	7012961	1962	1962	1962	1962	0
582	20250213	102200	7012961	1962	1962	1962	1962	0
583	20250213	102100	7012961	1962	1962	1962	1962	1
584	20250213	102000	7010999	1962	1962	1962	1962	0
585	20250213	101900	7010999	1962	1962	1962	1962	0
586	20250213	101800	7010999	1962	1962	1962	1962	0
587	20250213	101700	7010999	1962	1962	1962	1962	0
588	20250213	101600	7010999	1962	1962	1962	1962	50
589	20250213	101500	6912899	1962	1962	1962	1962	0
590	20250213	101400	6912899	1962	1962	1962	1962	0
591	20250213	101300	6912899	1962	1962	1962	1962	0
592	20250213	101200	6912899	1962	1962	1962	1962	0
593	20250213	101100	6912899	1962	1962	1962	1962	0
594	20250213	101000	6912899	1962	1962	1962	1962	0
595	20250213	100900	6912899	1962	1962	1962	1962	0
596	20250213	100800	6912899	1962	1962	1962	1962	1
597	20250213	100700	6910937	1962	1962	1962	1962	0
598	20250213	100600	6910937	1962	1962	1962	1962	1
599	20250213	100500	6908975	1961	1961	1961	1961	1
600	20250213	100400	6907014	1961	1961	1961	1961	0
601	20250213	100300	6907014	1961	1961	1961	1961	50
602	20250213	100200	6808964	1962	1962	1962	1962	0
603	20250213	100100	6808964	1962	1962	1962	1962	0
604	20250213	100000	6808964	1962	1962	1962	1962	0
605	20250213	095900	6808964	1962	1962	1962	1962	0
606	20250213	095800	6808964	1962	1962	1962	1962	1
607	20250213	095700	6807002	1961	1961	1961	1961	7
608	20250213	095600	6793275	1960	1960	1960	1960	0
609	20250213	095500	6793275	1960	1960	1960	1960	0
610	20250213	095400	6793275	1960	1960	1960	1960	0
611	20250213	095300	6793275	1960	1960	1960	1960	0
612	20250213	095200	6793275	1960	1960	1960	1960	0
613	20250213	095100	6793275	1960	1960	1960	1960	0
614	20250213	095000	6793275	1960	1960	1960	1960	158
615	20250213	094900	6483595	1960	1960	1960	1960	1
616	20250213	094800	6481635	1960	1960	1960	1960	0
617	20250213	094700	6481635	1960	1960	1960	1960	0
618	20250213	094600	6481635	1960	1960	1960	1960	0
619	20250213	094500	6481635	1960	1960	1960	1960	0
620	20250213	094400	6481635	1960	1960	1960	1960	7
621	20250213	094300	6467915	1958	1958	1958	1958	0
622	20250213	094200	6467915	1958	1958	1958	1958	0
623	20250213	094100	6467915	1958	1958	1958	1958	356
624	20250213	094000	5770867	1958	1958	1958	1958	0
625	20250213	093900	5770867	1958	1958	1958	1958	0
626	20250213	093800	5770867	1958	1958	1958	1958	0
627	20250213	093700	5770867	1958	1958	1958	1958	0
628	20250213	093600	5770867	1958	1958	1958	1958	0
629	20250213	093500	5770867	1958	1958	1958	1958	0
630	20250213	093400	5770867	1958	1958	1958	1958	0
631	20250213	093300	5770867	1958	1958	1958	1958	0
632	20250213	093200	5770867	1958	1958	1958	1958	0
633	20250213	093100	5770867	1958	1958	1958	1958	0
634	20250213	093000	5770867	1958	1958	1958	1958	0
635	20250213	092900	5770867	1958	1958	1958	1958	0
636	20250213	092800	5770867	1958	1958	1958	1958	0
637	20250213	092700	5770867	1958	1958	1958	1958	50
638	20250213	092600	5672967	1958	1958	1958	1958	0
639	20250213	092500	5672967	1958	1958	1958	1958	0
640	20250213	092400	5672967	1958	1958	1958	1958	10
641	20250213	092300	5653387	1957	1957	1957	1957	0
642	20250213	092200	5653387	1957	1957	1957	1957	0
643	20250213	092100	5653387	1957	1957	1957	1957	0
644	20250213	092000	5653387	1957	1957	1957	1957	0
645	20250213	091900	5653387	1957	1957	1957	1957	0
646	20250213	091800	5653387	1957	1957	1957	1957	0
647	20250213	091700	5653387	1957	1957	1957	1957	0
648	20250213	091600	5653387	1957	1957	1957	1957	21
649	20250213	091500	5612290	1959	1959	1959	1959	0
650	20250213	091400	5612290	1959	1959	1960	1959	33
651	20250213	091300	5547635	1958	1958	1958	1958	94
652	20250213	091200	5363583	1957	1957	1957	1957	92
653	20250213	091100	5183539	1957	1957	1957	1957	0
654	20250213	091000	5183539	1957	1957	1957	1957	399
655	20250213	090900	4402696	1957	1957	1957	1957	713
656	20250213	090800	3007355	1957	1957	1957	1957	0
657	20250213	090700	3007355	1957	1957	1957	1957	0
658	20250213	090600	3007355	1957	1957	1957	1957	1016
659	20250213	090500	1019043	1958	1958	1958	1958	1
660	20250213	090400	1017085	1957	1956	1957	1956	320
661	20250213	090300	391160	1956	1950	1956	1950	200
662	20250213	090200	0	1946	1946	1946	1946	0
663	20250213	090100	0	1946	1946	1946	1946	0
664	20250213	090000	0	1946	1946	1946	1946	0