KissMeData/088910/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	200200	42077774	1965	1965	1965	1965	486
3	20250218	200100	42077774	1965	1965	1965	1965	0
4	20250218	200000	42077774	1965	1965	1965	1965	0
5	20250218	195900	42077774	1965	1965	1965	1965	0
6	20250218	195800	42077774	1965	1965	1965	1965	0
7	20250218	195700	42077774	1965	1965	1965	1965	0
8	20250218	195600	42077774	1965	1965	1965	1965	0
9	20250218	195500	42077774	1965	1965	1965	1965	0
10	20250218	195400	42077774	1965	1965	1965	1965	0
11	20250218	195300	42077774	1965	1965	1965	1965	0
12	20250218	195200	42077774	1965	1965	1965	1965	0
13	20250218	195100	42077774	1965	1965	1965	1965	0
14	20250218	195000	42077774	1965	1965	1965	1965	0
15	20250218	194900	42077774	1965	1965	1965	1965	0
16	20250218	194800	42077774	1965	1965	1965	1965	0
17	20250218	194700	42077774	1965	1965	1965	1965	0
18	20250218	194600	42077774	1965	1965	1965	1965	0
19	20250218	194500	42077774	1965	1965	1965	1965	0
20	20250218	194400	42077774	1965	1965	1965	1965	0
21	20250218	194300	42077774	1965	1965	1965	1965	0
22	20250218	194200	42077774	1965	1965	1965	1965	0
23	20250218	194100	42077774	1965	1965	1965	1965	0
24	20250218	194000	42077774	1965	1965	1965	1965	0
25	20250218	193900	42077774	1965	1965	1965	1965	0
26	20250218	193800	42077774	1965	1965	1965	1965	0
27	20250218	193700	42077774	1965	1965	1965	1965	0
28	20250218	193600	42077774	1965	1965	1965	1965	0
29	20250218	193500	42077774	1965	1965	1965	1965	0
30	20250218	193400	42077774	1965	1965	1965	1965	0
31	20250218	193300	42077774	1965	1965	1965	1965	0
32	20250218	193200	42077774	1965	1965	1965	1965	486
33	20250218	193100	42077774	1965	1965	1965	1965	0
34	20250218	193000	42077774	1965	1965	1965	1965	0
35	20250218	192900	42077774	1965	1965	1965	1965	0
36	20250218	192800	42077774	1965	1965	1965	1965	0
37	20250218	192700	42077774	1965	1965	1965	1965	0
38	20250218	192600	42077774	1965	1965	1965	1965	0
39	20250218	192500	42077774	1965	1965	1965	1965	0
40	20250218	192400	42077774	1965	1965	1965	1965	0
41	20250218	192300	42077774	1965	1965	1965	1965	0
42	20250218	192200	42077774	1965	1965	1965	1965	0
43	20250218	192100	42077774	1965	1965	1965	1965	0
44	20250218	192000	42077774	1965	1965	1965	1965	0
45	20250218	191900	42077774	1965	1965	1965	1965	0
46	20250218	191800	42077774	1965	1965	1965	1965	0
47	20250218	191700	42077774	1965	1965	1965	1965	0
48	20250218	191600	42077774	1965	1965	1965	1965	0
49	20250218	191500	42077774	1965	1965	1965	1965	0
50	20250218	191400	42077774	1965	1965	1965	1965	0
51	20250218	191300	42077774	1965	1965	1965	1965	0
52	20250218	191200	42077774	1965	1965	1965	1965	0
53	20250218	191100	42077774	1965	1965	1965	1965	0
54	20250218	191000	42077774	1965	1965	1965	1965	0
55	20250218	190900	42077774	1965	1965	1965	1965	0
56	20250218	190800	42077774	1965	1965	1965	1965	0
57	20250218	190700	42077774	1965	1965	1965	1965	0
58	20250218	190600	42077774	1965	1965	1965	1965	0
59	20250218	190500	42077774	1965	1965	1965	1965	0
60	20250218	190400	42077774	1965	1965	1965	1965	0
61	20250218	190300	42077774	1965	1965	1965	1965	0
62	20250218	190200	42077774	1965	1965	1965	1965	486
63	20250218	190100	42077774	1965	1965	1965	1965	0
64	20250218	190000	42077774	1965	1965	1965	1965	0
65	20250218	185900	42077774	1965	1965	1965	1965	0
66	20250218	185800	42077774	1965	1965	1965	1965	0
67	20250218	185700	42077774	1965	1965	1965	1965	0
68	20250218	185600	42077774	1965	1965	1965	1965	0
69	20250218	185500	42077774	1965	1965	1965	1965	0
70	20250218	185400	42077774	1965	1965	1965	1965	0
71	20250218	185300	42077774	1965	1965	1965	1965	0
72	20250218	185200	42077774	1965	1965	1965	1965	0
73	20250218	185100	42077774	1965	1965	1965	1965	0
74	20250218	185000	42077774	1965	1965	1965	1965	0
75	20250218	184900	42077774	1965	1965	1965	1965	0
76	20250218	184800	42077774	1965	1965	1965	1965	0
77	20250218	184700	42077774	1965	1965	1965	1965	0
78	20250218	184600	42077774	1965	1965	1965	1965	0
79	20250218	184500	42077774	1965	1965	1965	1965	0
80	20250218	184400	42077774	1965	1965	1965	1965	0
81	20250218	184300	42077774	1965	1965	1965	1965	0
82	20250218	184200	42077774	1965	1965	1965	1965	0
83	20250218	184100	42077774	1965	1965	1965	1965	0
84	20250218	184000	42077774	1965	1965	1965	1965	0
85	20250218	183900	42077774	1965	1965	1965	1965	0
86	20250218	183800	42077774	1965	1965	1965	1965	0
87	20250218	183700	42077774	1965	1965	1965	1965	0
88	20250218	183600	42077774	1965	1965	1965	1965	0
89	20250218	183500	42077774	1965	1965	1965	1965	0
90	20250218	183400	42077774	1965	1965	1965	1965	0
91	20250218	183300	42077774	1965	1965	1965	1965	0
92	20250218	183200	42077774	1965	1965	1965	1965	486
93	20250218	183100	42077774	1965	1965	1965	1965	0
94	20250218	183000	42077774	1965	1965	1965	1965	0
95	20250218	182900	42077774	1965	1965	1965	1965	0
96	20250218	182800	42077774	1965	1965	1965	1965	0
97	20250218	182700	42077774	1965	1965	1965	1965	0
98	20250218	182600	42077774	1965	1965	1965	1965	0
99	20250218	182500	42077774	1965	1965	1965	1965	0
100	20250218	182400	42077774	1965	1965	1965	1965	0
101	20250218	182300	42077774	1965	1965	1965	1965	0
102	20250218	182200	42077774	1965	1965	1965	1965	0
103	20250218	182100	42077774	1965	1965	1965	1965	0
104	20250218	182000	42077774	1965	1965	1965	1965	0
105	20250218	181900	42077774	1965	1965	1965	1965	0
106	20250218	181800	42077774	1965	1965	1965	1965	0
107	20250218	181700	42077774	1965	1965	1965	1965	0
108	20250218	181600	42077774	1965	1965	1965	1965	0
109	20250218	181500	42077774	1965	1965	1965	1965	0
110	20250218	181400	42077774	1965	1965	1965	1965	0
111	20250218	181300	42077774	1965	1965	1965	1965	0
112	20250218	181200	42077774	1965	1965	1965	1965	0
113	20250218	181100	42077774	1965	1965	1965	1965	0
114	20250218	181000	42077774	1965	1965	1965	1965	0
115	20250218	180900	42077774	1965	1965	1965	1965	0
116	20250218	180800	42077774	1965	1965	1965	1965	0
117	20250218	180700	42077774	1965	1965	1965	1965	0
118	20250218	180600	42077774	1965	1965	1965	1965	0
119	20250218	180500	42077774	1965	1965	1965	1965	0
120	20250218	180400	42077774	1965	1965	1965	1965	0
121	20250218	180300	42077774	1965	1965	1965	1965	0
122	20250218	180200	42077774	1965	1965	1965	1965	486
123	20250218	180100	42077774	1965	1965	1965	1965	0
124	20250218	180000	42077774	1965	1965	1965	1965	0
125	20250218	175900	42077774	1965	1965	1965	1965	0
126	20250218	175800	42077774	1965	1965	1965	1965	0
127	20250218	175700	42077774	1965	1965	1965	1965	0
128	20250218	175600	42077774	1965	1965	1965	1965	0
129	20250218	175500	42077774	1965	1965	1965	1965	0
130	20250218	175400	42077774	1965	1965	1965	1965	0
131	20250218	175300	42077774	1965	1965	1965	1965	0
132	20250218	175200	42077774	1965	1965	1965	1965	0
133	20250218	175100	42077774	1965	1965	1965	1965	0
134	20250218	175000	42077774	1965	1965	1965	1965	0
135	20250218	174900	42077774	1965	1965	1965	1965	0
136	20250218	174800	42077774	1965	1965	1965	1965	0
137	20250218	174700	42077774	1965	1965	1965	1965	0
138	20250218	174600	42077774	1965	1965	1965	1965	0
139	20250218	174500	42077774	1965	1965	1965	1965	0
140	20250218	174400	42077774	1965	1965	1965	1965	0
141	20250218	174300	42077774	1965	1965	1965	1965	0
142	20250218	174200	42077774	1965	1965	1965	1965	0
143	20250218	174100	42077774	1965	1965	1965	1965	0
144	20250218	174000	42077774	1965	1965	1965	1965	0
145	20250218	173900	42077774	1965	1965	1965	1965	0
146	20250218	173800	42077774	1965	1965	1965	1965	0
147	20250218	173700	42077774	1965	1965	1965	1965	0
148	20250218	173600	42077774	1965	1965	1965	1965	0
149	20250218	173500	42077774	1965	1965	1965	1965	0
150	20250218	173400	42077774	1965	1965	1965	1965	0
151	20250218	173300	42077774	1965	1965	1965	1965	0
152	20250218	173200	42077774	1965	1965	1965	1965	486
153	20250218	173100	42077774	1965	1965	1965	1965	0
154	20250218	173000	42077774	1965	1965	1965	1965	0
155	20250218	172900	42077774	1965	1965	1965	1965	0
156	20250218	172800	42077774	1965	1965	1965	1965	0
157	20250218	172700	42077774	1965	1965	1965	1965	0
158	20250218	172600	42077774	1965	1965	1965	1965	0
159	20250218	172500	42077774	1965	1965	1965	1965	0
160	20250218	172400	42077774	1965	1965	1965	1965	0
161	20250218	172300	42077774	1965	1965	1965	1965	0
162	20250218	172200	42077774	1965	1965	1965	1965	0
163	20250218	172100	42077774	1965	1965	1965	1965	0
164	20250218	172000	42077774	1965	1965	1965	1965	0
165	20250218	171900	42077774	1965	1965	1965	1965	0
166	20250218	171800	42077774	1965	1965	1965	1965	0
167	20250218	171700	42077774	1965	1965	1965	1965	0
168	20250218	171600	42077774	1965	1965	1965	1965	0
169	20250218	171500	42077774	1965	1965	1965	1965	0
170	20250218	171400	42077774	1965	1965	1965	1965	0
171	20250218	171300	42077774	1965	1965	1965	1965	0
172	20250218	171200	42077774	1965	1965	1965	1965	0
173	20250218	171100	42077774	1965	1965	1965	1965	0
174	20250218	171000	42077774	1965	1965	1965	1965	0
175	20250218	170900	42077774	1965	1965	1965	1965	0
176	20250218	170800	42077774	1965	1965	1965	1965	0
177	20250218	170700	42077774	1965	1965	1965	1965	0
178	20250218	170600	42077774	1965	1965	1965	1965	0
179	20250218	170500	42077774	1965	1965	1965	1965	0
180	20250218	170400	42077774	1965	1965	1965	1965	0
181	20250218	170300	42077774	1965	1965	1965	1965	0
182	20250218	170200	42077774	1965	1965	1965	1965	486
183	20250218	170100	42077774	1965	1965	1965	1965	0
184	20250218	170000	42077774	1965	1965	1965	1965	0
185	20250218	165900	42077774	1965	1965	1965	1965	0
186	20250218	165800	42077774	1965	1965	1965	1965	0
187	20250218	165700	42077774	1965	1965	1965	1965	0
188	20250218	165600	42077774	1965	1965	1965	1965	0
189	20250218	165500	42077774	1965	1965	1965	1965	0
190	20250218	165400	42077774	1965	1965	1965	1965	0
191	20250218	165300	42077774	1965	1965	1965	1965	0
192	20250218	165200	42077774	1965	1965	1965	1965	0
193	20250218	165100	42077774	1965	1965	1965	1965	0
194	20250218	165000	42077774	1965	1965	1965	1965	0
195	20250218	164900	42077774	1965	1965	1965	1965	0
196	20250218	164800	42077774	1965	1965	1965	1965	0
197	20250218	164700	42077774	1965	1965	1965	1965	0
198	20250218	164600	42077774	1965	1965	1965	1965	0
199	20250218	164500	42077774	1965	1965	1965	1965	0
200	20250218	164400	42077774	1965	1965	1965	1965	0
201	20250218	164300	42077774	1965	1965	1965	1965	0
202	20250218	164200	42077774	1965	1965	1965	1965	0
203	20250218	164100	42077774	1965	1965	1965	1965	0
204	20250218	164000	42077774	1965	1965	1965	1965	0
205	20250218	163900	42077774	1965	1965	1965	1965	0
206	20250218	163800	42077774	1965	1965	1965	1965	0
207	20250218	163700	42077774	1965	1965	1965	1965	0
208	20250218	163600	42077774	1965	1965	1965	1965	0
209	20250218	163500	42077774	1965	1965	1965	1965	0
210	20250218	163400	42077774	1965	1965	1965	1965	0
211	20250218	163300	42077774	1965	1965	1965	1965	0
212	20250218	163200	42077774	1965	1965	1965	1965	486
213	20250218	163100	42077774	1965	1965	1965	1965	0
214	20250218	163000	42077774	1965	1965	1965	1965	0
215	20250218	162900	42077774	1965	1965	1965	1965	0
216	20250218	162800	42077774	1965	1965	1965	1965	0
217	20250218	162700	42077774	1965	1965	1965	1965	0
218	20250218	162600	42077774	1965	1965	1965	1965	0
219	20250218	162500	42077774	1965	1965	1965	1965	0
220	20250218	162400	42077774	1965	1965	1965	1965	0
221	20250218	162300	42077774	1965	1965	1965	1965	0
222	20250218	162200	42077774	1965	1965	1965	1965	0
223	20250218	162100	42077774	1965	1965	1965	1965	0
224	20250218	162000	42077774	1965	1965	1965	1965	0
225	20250218	161900	42077774	1965	1965	1965	1965	0
226	20250218	161800	42077774	1965	1965	1965	1965	0
227	20250218	161700	42077774	1965	1965	1965	1965	0
228	20250218	161600	42077774	1965	1965	1965	1965	0
229	20250218	161500	42077774	1965	1965	1965	1965	0
230	20250218	161400	42077774	1965	1965	1965	1965	0
231	20250218	161300	42077774	1965	1965	1965	1965	0
232	20250218	161200	42077774	1965	1965	1965	1965	0
233	20250218	161100	42077774	1965	1965	1965	1965	0
234	20250218	161000	42077774	1965	1965	1965	1965	0
235	20250218	160900	42077774	1965	1965	1965	1965	0
236	20250218	160800	42077774	1965	1965	1965	1965	0
237	20250218	160700	42077774	1965	1965	1965	1965	0
238	20250218	160600	42077774	1965	1965	1965	1965	0
239	20250218	160500	42077774	1965	1965	1965	1965	0
240	20250218	160400	42077774	1965	1965	1965	1965	0
241	20250218	160300	42077774	1965	1965	1965	1965	0
242	20250218	160200	42077774	1965	1965	1965	1965	486
243	20250218	160100	42077774	1965	1965	1965	1965	0
244	20250218	160000	42077774	1965	1965	1965	1965	0
245	20250218	155900	42077774	1965	1965	1965	1965	0
246	20250218	155800	42077774	1965	1965	1965	1965	0
247	20250218	155700	42077774	1965	1965	1965	1965	0
248	20250218	155600	42077774	1965	1965	1965	1965	0
249	20250218	155500	42077774	1965	1965	1965	1965	0
250	20250218	155400	42077774	1965	1965	1965	1965	0
251	20250218	155300	42077774	1965	1965	1965	1965	0
252	20250218	155200	42077774	1965	1965	1965	1965	0
253	20250218	155100	42077774	1965	1965	1965	1965	0
254	20250218	155000	42077774	1965	1965	1965	1965	0
255	20250218	154900	42077774	1965	1965	1965	1965	0
256	20250218	154800	42077774	1965	1965	1965	1965	0
257	20250218	154700	42077774	1965	1965	1965	1965	0
258	20250218	154600	42077774	1965	1965	1965	1965	0
259	20250218	154500	42077774	1965	1965	1965	1965	0
260	20250218	154400	42077774	1965	1965	1965	1965	0
261	20250218	154300	42077774	1965	1965	1965	1965	0
262	20250218	154200	42077774	1965	1965	1965	1965	0
263	20250218	154100	42077774	1965	1965	1965	1965	0
264	20250218	154000	42077774	1965	1965	1965	1965	0
265	20250218	153900	42077774	1965	1965	1965	1965	0
266	20250218	153800	42077774	1965	1965	1965	1965	0
267	20250218	153700	42077774	1965	1965	1965	1965	0
268	20250218	153600	42077774	1965	1965	1965	1965	0
269	20250218	153500	42077774	1965	1965	1965	1965	0
270	20250218	153400	42077774	1965	1965	1965	1965	0
271	20250218	153300	42077774	1965	1965	1965	1965	0
272	20250218	153200	42077774	1965	1965	1965	1965	486
273	20250218	153100	42077774	1965	1965	1965	1965	0
274	20250218	153000	42077774	1965	1965	1965	1965	486
275	20250218	152900	41122784	1965	1965	1965	1965	0
276	20250218	152800	41122784	1965	1965	1965	1965	0
277	20250218	152700	41122784	1965	1965	1965	1965	0
278	20250218	152600	41122784	1965	1965	1965	1965	0
279	20250218	152500	41122784	1965	1965	1965	1965	0
280	20250218	152400	41122784	1965	1965	1965	1965	0
281	20250218	152300	41122784	1965	1965	1965	1965	0
282	20250218	152200	41122784	1965	1965	1965	1965	0
283	20250218	152100	41122784	1965	1965	1965	1965	0
284	20250218	152000	41122784	1965	1965	1965	1965	0
285	20250218	151900	41122784	1965	1965	1965	1965	0
286	20250218	151800	41122784	1965	1965	1965	1965	248
287	20250218	151700	40635464	1965	1965	1965	1965	0
288	20250218	151600	40635464	1965	1965	1965	1965	0
289	20250218	151500	40635464	1965	1965	1965	1965	0
290	20250218	151400	40635464	1965	1965	1965	1965	0
291	20250218	151300	40635464	1965	1965	1965	1965	0
292	20250218	151200	40635464	1965	1965	1965	1965	10
293	20250218	151100	40615814	1960	1960	1960	1960	2
294	20250218	151000	40611894	1964	1964	1964	1964	0
295	20250218	150900	40611894	1964	1964	1964	1964	0
296	20250218	150800	40611894	1964	1964	1964	1964	0
297	20250218	150700	40611894	1964	1964	1964	1964	0
298	20250218	150600	40611894	1964	1964	1964	1964	0
299	20250218	150500	40611894	1964	1964	1964	1964	0
300	20250218	150400	40611894	1964	1964	1964	1964	0
301	20250218	150300	40611894	1964	1964	1964	1964	0
302	20250218	150200	40611894	1964	1964	1964	1964	0
303	20250218	150100	40611894	1964	1962	1964	1962	202
304	20250218	150000	40215170	1964	1964	1964	1964	0
305	20250218	145900	40215170	1964	1964	1964	1964	0
306	20250218	145800	40215170	1964	1964	1964	1964	0
307	20250218	145700	40215170	1964	1964	1964	1964	0
308	20250218	145600	40215170	1964	1964	1964	1964	0
309	20250218	145500	40215170	1964	1964	1964	1964	0
310	20250218	145400	40215170	1964	1964	1964	1964	0
311	20250218	145300	40215170	1964	1964	1964	1964	99
312	20250218	145200	40020734	1964	1964	1964	1964	0
313	20250218	145100	40020734	1964	1964	1964	1964	784
314	20250218	145000	38480958	1964	1964	1964	1964	0
315	20250218	144900	38480958	1964	1964	1964	1964	0
316	20250218	144800	38480958	1964	1964	1964	1964	0
317	20250218	144700	38480958	1964	1964	1964	1964	0
318	20250218	144600	38480958	1964	1964	1964	1964	0
319	20250218	144500	38480958	1964	1964	1964	1964	0
320	20250218	144400	38480958	1964	1964	1964	1964	0
321	20250218	144300	38480958	1964	1964	1964	1964	0
322	20250218	144200	38480958	1964	1964	1964	1964	0
323	20250218	144100	38480958	1964	1964	1964	1964	0
324	20250218	144000	38480958	1964	1964	1964	1964	0
325	20250218	143900	38480958	1964	1964	1964	1964	0
326	20250218	143800	38480958	1964	1964	1964	1964	0
327	20250218	143700	38480958	1964	1953	1964	1953	26
328	20250218	143600	38429914	1964	1964	1964	1964	0
329	20250218	143500	38429914	1964	1964	1964	1964	0
330	20250218	143400	38429914	1964	1964	1964	1964	0
331	20250218	143300	38429914	1964	1964	1964	1964	0
332	20250218	143200	38429914	1964	1964	1964	1964	0
333	20250218	143100	38429914	1964	1964	1964	1964	10
334	20250218	143000	38410274	1964	1964	1964	1964	25
335	20250218	142900	38361174	1964	1964	1964	1964	0
336	20250218	142800	38361174	1964	1964	1964	1964	5
337	20250218	142700	38351354	1948	1948	1948	1948	0
338	20250218	142600	38351354	1948	1948	1948	1948	0
339	20250218	142500	38351354	1948	1948	1948	1948	0
340	20250218	142400	38351354	1948	1948	1948	1948	0
341	20250218	142300	38351354	1948	1948	1948	1948	0
342	20250218	142200	38351354	1948	1948	1948	1948	0
343	20250218	142100	38351354	1948	1948	1948	1948	0
344	20250218	142000	38351354	1948	1948	1948	1948	0
345	20250218	141900	38351354	1948	1948	1948	1948	0
346	20250218	141800	38351354	1948	1948	1948	1948	0
347	20250218	141700	38351354	1948	1948	1948	1948	0
348	20250218	141600	38351354	1948	1948	1948	1948	0
349	20250218	141500	38351354	1948	1948	1948	1948	0
350	20250218	141400	38351354	1948	1948	1948	1948	0
351	20250218	141300	38351354	1948	1948	1948	1948	0
352	20250218	141200	38351354	1948	1948	1948	1948	0
353	20250218	141100	38351354	1948	1948	1948	1948	0
354	20250218	141000	38351354	1948	1948	1948	1948	0
355	20250218	140900	38351354	1948	1948	1948	1948	0
356	20250218	140800	38351354	1948	1948	1948	1948	0
357	20250218	140700	38351354	1948	1948	1948	1948	99
358	20250218	140600	38158502	1948	1948	1948	1948	0
359	20250218	140500	38158502	1948	1948	1948	1948	102
360	20250218	140400	37959806	1949	1949	1949	1949	31
361	20250218	140300	37899387	1949	1949	1949	1949	0
362	20250218	140200	37899387	1949	1949	1949	1949	0
363	20250218	140100	37899387	1949	1949	1949	1949	0
364	20250218	140000	37899387	1949	1949	1949	1949	116
365	20250218	135900	37673303	1949	1949	1949	1949	0
366	20250218	135800	37673303	1949	1949	1949	1949	1
367	20250218	135700	37671354	1947	1947	1947	1947	0
368	20250218	135600	37671354	1947	1947	1947	1947	0
369	20250218	135500	37671354	1947	1947	1947	1947	0
370	20250218	135400	37671354	1947	1951	1951	1947	176
371	20250218	135300	37328498	1951	1951	1951	1951	1
372	20250218	135200	37326547	1967	1967	1967	1967	0
373	20250218	135100	37326547	1967	1967	1967	1967	0
374	20250218	135000	37326547	1967	1967	1967	1967	0
375	20250218	134900	37326547	1967	1967	1967	1967	0
376	20250218	134800	37326547	1967	1967	1967	1967	0
377	20250218	134700	37326547	1967	1967	1967	1967	0
378	20250218	134600	37326547	1967	1967	1967	1967	0
379	20250218	134500	37326547	1967	1967	1967	1967	0
380	20250218	134400	37326547	1967	1967	1967	1967	0
381	20250218	134300	37326547	1967	1967	1967	1967	0
382	20250218	134200	37326547	1967	1967	1967	1967	0
383	20250218	134100	37326547	1967	1967	1967	1967	0
384	20250218	134000	37326547	1967	1967	1967	1967	0
385	20250218	133900	37326547	1967	1967	1967	1967	0
386	20250218	133800	37326547	1967	1967	1967	1967	0
387	20250218	133700	37326547	1967	1967	1967	1967	0
388	20250218	133600	37326547	1967	1967	1967	1967	0
389	20250218	133500	37326547	1967	1967	1967	1967	0
390	20250218	133400	37326547	1967	1967	1967	1967	0
391	20250218	133300	37326547	1967	1967	1967	1967	0
392	20250218	133200	37326547	1967	1967	1967	1967	0
393	20250218	133100	37326547	1967	1967	1967	1967	0
394	20250218	133000	37326547	1967	1967	1967	1967	0
395	20250218	132900	37326547	1967	1967	1967	1967	0
396	20250218	132800	37326547	1967	1967	1967	1967	0
397	20250218	132700	37326547	1967	1967	1967	1967	0
398	20250218	132600	37326547	1967	1967	1967	1967	0
399	20250218	132500	37326547	1967	1967	1967	1967	0
400	20250218	132400	37326547	1967	1967	1967	1967	50
401	20250218	132300	37228197	1961	1961	1961	1961	0
402	20250218	132200	37228197	1961	1961	1961	1961	0
403	20250218	132100	37228197	1961	1961	1961	1961	0
404	20250218	132000	37228197	1961	1961	1961	1961	0
405	20250218	131900	37228197	1961	1961	1961	1961	0
406	20250218	131800	37228197	1961	1955	1961	1955	1050
407	20250218	131700	35173868	1954	1954	1954	1954	0
408	20250218	131600	35173868	1954	1954	1954	1954	0
409	20250218	131500	35173868	1954	1954	1954	1954	0
410	20250218	131400	35173868	1954	1954	1954	1954	0
411	20250218	131300	35173868	1954	1954	1954	1954	0
412	20250218	131200	35173868	1954	1954	1954	1954	0
413	20250218	131100	35173868	1954	1954	1954	1954	0
414	20250218	131000	35173868	1954	1954	1954	1954	0
415	20250218	130900	35173868	1954	1954	1954	1954	0
416	20250218	130800	35173868	1954	1954	1954	1954	0
417	20250218	130700	35173868	1954	1954	1954	1954	0
418	20250218	130600	35173868	1954	1954	1954	1954	0
419	20250218	130500	35173868	1954	1954	1954	1954	0
420	20250218	130400	35173868	1954	1954	1954	1954	0
421	20250218	130300	35173868	1954	1954	1954	1954	0
422	20250218	130200	35173868	1954	1954	1954	1954	0
423	20250218	130100	35173868	1954	1954	1954	1954	0
424	20250218	130000	35173868	1954	1954	1954	1954	0
425	20250218	125900	35173868	1954	1954	1954	1954	0
426	20250218	125800	35173868	1954	1954	1954	1954	0
427	20250218	125700	35173868	1954	1954	1954	1954	0
428	20250218	125600	35173868	1954	1954	1954	1954	0
429	20250218	125500	35173868	1954	1954	1954	1954	0
430	20250218	125400	35173868	1954	1954	1954	1954	0
431	20250218	125300	35173868	1954	1954	1954	1954	0
432	20250218	125200	35173868	1954	1954	1954	1954	0
433	20250218	125100	35173868	1954	1954	1954	1954	0
434	20250218	125000	35173868	1954	1954	1954	1954	0
435	20250218	124900	35173868	1954	1954	1954	1954	0
436	20250218	124800	35173868	1954	1954	1954	1954	0
437	20250218	124700	35173868	1954	1954	1954	1954	0
438	20250218	124600	35173868	1954	1954	1954	1954	0
439	20250218	124500	35173868	1954	1954	1954	1954	0
440	20250218	124400	35173868	1954	1954	1954	1954	0
441	20250218	124300	35173868	1954	1954	1954	1954	0
442	20250218	124200	35173868	1954	1954	1954	1954	0
443	20250218	124100	35173868	1954	1954	1954	1954	0
444	20250218	124000	35173868	1954	1954	1954	1954	0
445	20250218	123900	35173868	1954	1954	1954	1954	0
446	20250218	123800	35173868	1954	1954	1954	1954	0
447	20250218	123700	35173868	1954	1954	1954	1954	0
448	20250218	123600	35173868	1954	1954	1954	1954	2
449	20250218	123500	35169960	1957	1957	1957	1957	0
450	20250218	123400	35169960	1957	1957	1957	1957	0
451	20250218	123300	35169960	1957	1957	1957	1957	0
452	20250218	123200	35169960	1957	1957	1957	1957	0
453	20250218	123100	35169960	1957	1957	1957	1957	0
454	20250218	123000	35169960	1957	1957	1957	1957	0
455	20250218	122900	35169960	1957	1957	1957	1957	0
456	20250218	122800	35169960	1957	1957	1957	1957	0
457	20250218	122700	35169960	1957	1957	1957	1957	0
458	20250218	122600	35169960	1957	1957	1957	1957	0
459	20250218	122500	35169960	1957	1957	1957	1957	0
460	20250218	122400	35169960	1957	1957	1957	1957	0
461	20250218	122300	35169960	1957	1957	1957	1957	0
462	20250218	122200	35169960	1957	1957	1957	1957	0
463	20250218	122100	35169960	1957	1957	1957	1957	0
464	20250218	122000	35169960	1957	1957	1957	1957	0
465	20250218	121900	35169960	1957	1957	1957	1957	0
466	20250218	121800	35169960	1957	1957	1957	1957	0
467	20250218	121700	35169960	1957	1957	1957	1957	0
468	20250218	121600	35169960	1957	1957	1957	1957	0
469	20250218	121500	35169960	1957	1957	1957	1957	0
470	20250218	121400	35169960	1957	1957	1957	1957	0
471	20250218	121300	35169960	1957	1957	1957	1957	0
472	20250218	121200	35169960	1957	1957	1957	1957	0
473	20250218	121100	35169960	1957	1957	1957	1957	0
474	20250218	121000	35169960	1957	1957	1957	1957	0
475	20250218	120900	35169960	1957	1957	1957	1957	0
476	20250218	120800	35169960	1957	1957	1957	1957	0
477	20250218	120700	35169960	1957	1957	1957	1957	0
478	20250218	120600	35169960	1957	1957	1957	1957	0
479	20250218	120500	35169960	1957	1957	1957	1957	0
480	20250218	120400	35169960	1957	1957	1957	1957	0
481	20250218	120300	35169960	1957	1957	1957	1957	0
482	20250218	120200	35169960	1957	1957	1957	1957	0
483	20250218	120100	35169960	1957	1957	1957	1957	0
484	20250218	120000	35169960	1957	1957	1957	1957	0
485	20250218	115900	35169960	1957	1957	1957	1957	0
486	20250218	115800	35169960	1957	1957	1957	1957	0
487	20250218	115700	35169960	1957	1957	1957	1957	0
488	20250218	115600	35169960	1957	1957	1957	1957	0
489	20250218	115500	35169960	1957	1957	1957	1957	0
490	20250218	115400	35169960	1957	1957	1957	1957	0
491	20250218	115300	35169960	1957	1957	1957	1957	0
492	20250218	115200	35169960	1957	1957	1957	1957	0
493	20250218	115100	35169960	1957	1957	1957	1957	0
494	20250218	115000	35169960	1957	1957	1957	1957	0
495	20250218	114900	35169960	1957	1957	1957	1957	0
496	20250218	114800	35169960	1957	1957	1957	1957	0
497	20250218	114700	35169960	1957	1957	1957	1957	31
498	20250218	114600	35109293	1945	1945	1945	1945	0
499	20250218	114500	35109293	1945	1948	1948	1945	2264
500	20250218	114400	30705351	1948	1949	1949	1948	850
501	20250218	114300	29048702	1949	1949	1949	1949	0
502	20250218	114200	29048702	1949	1949	1949	1949	0
503	20250218	114100	29048702	1949	1949	1949	1949	0
504	20250218	114000	29048702	1949	1949	1949	1949	0
505	20250218	113900	29048702	1949	1949	1949	1949	0
506	20250218	113800	29048702	1949	1949	1949	1949	10
507	20250218	113700	29029212	1949	1949	1949	1949	0
508	20250218	113600	29029212	1949	1949	1949	1949	0
509	20250218	113500	29029212	1949	1949	1949	1949	0
510	20250218	113400	29029212	1949	1949	1949	1949	0
511	20250218	113300	29029212	1949	1949	1949	1949	0
512	20250218	113200	29029212	1949	1953	1953	1949	2187
513	20250218	113100	24763583	1959	1959	1959	1959	0
514	20250218	113000	24763583	1959	1959	1959	1959	0
515	20250218	112900	24763583	1959	1959	1959	1959	0
516	20250218	112800	24763583	1959	1959	1959	1959	0
517	20250218	112700	24763583	1959	1959	1959	1959	0
518	20250218	112600	24763583	1959	1959	1959	1959	0
519	20250218	112500	24763583	1959	1959	1959	1959	0
520	20250218	112400	24763583	1959	1959	1959	1959	0
521	20250218	112300	24763583	1959	1959	1959	1959	1
522	20250218	112200	24761624	1959	1959	1959	1959	0
523	20250218	112100	24761624	1959	1959	1959	1959	0
524	20250218	112000	24761624	1959	1959	1959	1959	0
525	20250218	111900	24761624	1959	1959	1959	1959	0
526	20250218	111800	24761624	1959	1959	1959	1959	0
527	20250218	111700	24761624	1959	1959	1959	1959	0
528	20250218	111600	24761624	1959	1959	1959	1959	0
529	20250218	111500	24761624	1959	1959	1959	1959	0
530	20250218	111400	24761624	1959	1959	1959	1959	0
531	20250218	111300	24761624	1959	1959	1959	1959	0
532	20250218	111200	24761624	1959	1959	1959	1959	0
533	20250218	111100	24761624	1959	1959	1959	1959	0
534	20250218	111000	24761624	1959	1959	1959	1959	0
535	20250218	110900	24761624	1959	1959	1959	1959	1
536	20250218	110800	24759665	1959	1959	1959	1959	0
537	20250218	110700	24759665	1959	1959	1959	1959	50
538	20250218	110600	24661715	1952	1952	1952	1952	0
539	20250218	110500	24661715	1952	1952	1952	1952	0
540	20250218	110400	24661715	1952	1952	1952	1952	0
541	20250218	110300	24661715	1952	1952	1952	1952	0
542	20250218	110200	24661715	1952	1952	1952	1952	0
543	20250218	110100	24661715	1952	1952	1952	1952	0
544	20250218	110000	24661715	1952	1952	1952	1952	0
545	20250218	105900	24661715	1952	1952	1952	1952	0
546	20250218	105800	24661715	1952	1952	1952	1952	1
547	20250218	105700	24659763	1952	1952	1952	1952	0
548	20250218	105600	24659763	1952	1952	1952	1952	0
549	20250218	105500	24659763	1952	1952	1952	1952	0
550	20250218	105400	24659763	1952	1952	1952	1952	0
551	20250218	105300	24659763	1952	1952	1952	1952	0
552	20250218	105200	24659763	1952	1952	1952	1952	0
553	20250218	105100	24659763	1952	1952	1952	1952	0
554	20250218	105000	24659763	1952	1952	1952	1952	0
555	20250218	104900	24659763	1952	1952	1952	1952	2000
556	20250218	104800	20755763	1952	1952	1952	1952	0
557	20250218	104700	20755763	1952	1952	1952	1952	0
558	20250218	104600	20755763	1952	1952	1952	1952	0
559	20250218	104500	20755763	1952	1952	1952	1952	0
560	20250218	104400	20755763	1952	1952	1952	1952	0
561	20250218	104300	20755763	1952	1952	1952	1952	0
562	20250218	104200	20755763	1952	1952	1952	1952	0
563	20250218	104100	20755763	1952	1952	1952	1952	0
564	20250218	104000	20755763	1952	1952	1952	1952	3
565	20250218	103900	20749907	1950	1950	1950	1950	0
566	20250218	103800	20749907	1950	1950	1950	1950	0
567	20250218	103700	20749907	1950	1950	1950	1950	0
568	20250218	103600	20749907	1950	1950	1950	1950	0
569	20250218	103500	20749907	1950	1950	1950	1950	0
570	20250218	103400	20749907	1950	1950	1950	1950	0
571	20250218	103300	20749907	1950	1950	1950	1950	0
572	20250218	103200	20749907	1950	1950	1950	1950	0
573	20250218	103100	20749907	1950	1950	1950	1950	0
574	20250218	103000	20749907	1950	1950	1950	1950	0
575	20250218	102900	20749907	1950	1950	1950	1950	0
576	20250218	102800	20749907	1950	1950	1950	1950	0
577	20250218	102700	20749907	1950	1950	1950	1950	0
578	20250218	102600	20749907	1950	1951	1951	1950	1784
579	20250218	102500	17270323	1950	1950	1950	1950	0
580	20250218	102400	17270323	1950	1950	1950	1950	0
581	20250218	102300	17270323	1950	1950	1950	1950	0
582	20250218	102200	17270323	1950	1950	1950	1950	0
583	20250218	102100	17270323	1950	1950	1950	1950	0
584	20250218	102000	17270323	1950	1950	1950	1950	0
585	20250218	101900	17270323	1950	1952	1952	1950	1311
586	20250218	101800	14713218	1953	1953	1953	1953	0
587	20250218	101700	14713218	1953	1954	1954	1953	1689
588	20250218	101600	11413375	1953	1953	1953	1953	0
589	20250218	101500	11413375	1953	1953	1953	1953	0
590	20250218	101400	11413375	1953	1953	1953	1953	0
591	20250218	101300	11413375	1953	1953	1953	1953	0
592	20250218	101200	11413375	1953	1954	1954	1953	91
593	20250218	101100	11235649	1955	1955	1955	1955	1
594	20250218	101000	11233694	1954	1958	1958	1954	299
595	20250218	100900	10649168	1960	1960	1960	1960	0
596	20250218	100800	10649168	1960	1960	1960	1960	0
597	20250218	100700	10649168	1960	1960	1960	1960	0
598	20250218	100600	10649168	1960	1960	1960	1960	1
599	20250218	100500	10647208	1960	1960	1960	1960	1000
600	20250218	100400	8687208	1959	1960	1960	1959	349
601	20250218	100300	8003169	1960	1960	1960	1960	1000
602	20250218	100200	6043169	1960	1960	1960	1960	0
603	20250218	100100	6043169	1960	1960	1960	1960	0
604	20250218	100000	6043169	1960	1960	1960	1960	0
605	20250218	095900	6043169	1960	1960	1960	1960	0
606	20250218	095800	6043169	1960	1961	1961	1960	950
607	20250218	095700	4180869	1961	1961	1961	1961	1
608	20250218	095600	4178908	1961	1961	1961	1961	0
609	20250218	095500	4178908	1961	1961	1961	1961	0
610	20250218	095400	4178908	1961	1961	1961	1961	0
611	20250218	095300	4178908	1961	1961	1961	1961	0
612	20250218	095200	4178908	1961	1961	1961	1961	0
613	20250218	095100	4178908	1961	1961	1961	1961	0
614	20250218	095000	4178908	1961	1961	1961	1961	0
615	20250218	094900	4178908	1961	1961	1961	1961	0
616	20250218	094800	4178908	1961	1961	1961	1961	0
617	20250218	094700	4178908	1961	1961	1961	1961	0
618	20250218	094600	4178908	1961	1961	1961	1961	5
619	20250218	094500	4169103	1961	1961	1961	1961	0
620	20250218	094400	4169103	1961	1961	1961	1961	1
621	20250218	094300	4167142	1959	1959	1959	1959	0
622	20250218	094200	4167142	1959	1959	1959	1959	0
623	20250218	094100	4167142	1959	1959	1959	1959	0
624	20250218	094000	4167142	1959	1959	1959	1959	0
625	20250218	093900	4167142	1959	1959	1959	1959	0
626	20250218	093800	4167142	1959	1959	1959	1959	0
627	20250218	093700	4167142	1959	1959	1959	1959	0
628	20250218	093600	4167142	1959	1961	1961	1959	864
629	20250218	093500	2473243	1962	1962	1962	1962	0
630	20250218	093400	2473243	1962	1962	1962	1962	0
631	20250218	093300	2473243	1962	1962	1962	1962	100
632	20250218	093200	2277043	1961	1961	1961	1961	0
633	20250218	093100	2277043	1961	1961	1961	1961	0
634	20250218	093000	2277043	1961	1961	1961	1961	0
635	20250218	092900	2277043	1961	1961	1961	1961	0
636	20250218	092800	2277043	1961	1961	1961	1961	0
637	20250218	092700	2277043	1961	1961	1961	1961	0
638	20250218	092600	2277043	1961	1961	1961	1961	43
639	20250218	092500	2192720	1961	1961	1961	1961	0
640	20250218	092400	2192720	1961	1961	1961	1961	0
641	20250218	092300	2192720	1961	1961	1961	1961	0
642	20250218	092200	2192720	1961	1961	1961	1961	0
643	20250218	092100	2192720	1961	1961	1961	1961	0
644	20250218	092000	2192720	1961	1961	1961	1961	0
645	20250218	091900	2192720	1961	1961	1961	1961	0
646	20250218	091800	2192720	1961	1961	1961	1961	0
647	20250218	091700	2192720	1961	1961	1961	1961	0
648	20250218	091600	2192720	1961	1961	1961	1961	0
649	20250218	091500	2192720	1961	1961	1961	1961	0
650	20250218	091400	2192720	1961	1961	1961	1961	0
651	20250218	091300	2192720	1961	1961	1961	1961	801
652	20250218	091200	621959	1961	1961	1961	1961	0
653	20250218	091100	621959	1961	1961	1961	1961	0
654	20250218	091000	621959	1961	1961	1961	1961	0
655	20250218	090900	621959	1961	1961	1961	1961	1
656	20250218	090800	619998	1962	1970	1970	1962	18
657	20250218	090700	584546	1970	1970	1970	1970	0
658	20250218	090600	584546	1970	1970	1970	1970	25
659	20250218	090500	535296	1968	1968	1968	1968	0
660	20250218	090400	535296	1968	1968	1968	1968	27
661	20250218	090300	482160	1968	1968	1968	1968	0
662	20250218	090200	482160	1968	1968	1968	1968	0
663	20250218	090100	482160	1968	1968	1968	1968	245
664	20250218	090000	0	1962	1962	1962	1962	0