KissMeData/263050/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	210100	179453296	1933	1933	1933	1933	1501
3	20250218	210000	179453296	1933	1933	1933	1933	0
4	20250218	205900	179453296	1933	1933	1933	1933	0
5	20250218	205800	179453296	1933	1933	1933	1933	0
6	20250218	205700	179453296	1933	1933	1933	1933	0
7	20250218	205600	179453296	1933	1933	1933	1933	0
8	20250218	205500	179453296	1933	1933	1933	1933	0
9	20250218	205400	179453296	1933	1933	1933	1933	0
10	20250218	205300	179453296	1933	1933	1933	1933	0
11	20250218	205200	179453296	1933	1933	1933	1933	0
12	20250218	205100	179453296	1933	1933	1933	1933	0
13	20250218	205000	179453296	1933	1933	1933	1933	0
14	20250218	204900	179453296	1933	1933	1933	1933	0
15	20250218	204800	179453296	1933	1933	1933	1933	0
16	20250218	204700	179453296	1933	1933	1933	1933	0
17	20250218	204600	179453296	1933	1933	1933	1933	0
18	20250218	204500	179453296	1933	1933	1933	1933	0
19	20250218	204400	179453296	1933	1933	1933	1933	0
20	20250218	204300	179453296	1933	1933	1933	1933	0
21	20250218	204200	179453296	1933	1933	1933	1933	0
22	20250218	204100	179453296	1933	1933	1933	1933	0
23	20250218	204000	179453296	1933	1933	1933	1933	0
24	20250218	203900	179453296	1933	1933	1933	1933	0
25	20250218	203800	179453296	1933	1933	1933	1933	0
26	20250218	203700	179453296	1933	1933	1933	1933	0
27	20250218	203600	179453296	1933	1933	1933	1933	0
28	20250218	203500	179453296	1933	1933	1933	1933	0
29	20250218	203400	179453296	1933	1933	1933	1933	0
30	20250218	203300	179453296	1933	1933	1933	1933	0
31	20250218	203200	179453296	1933	1933	1933	1933	0
32	20250218	203100	179453296	1933	1933	1933	1933	1501
33	20250218	203000	179453296	1933	1933	1933	1933	0
34	20250218	202900	179453296	1933	1933	1933	1933	0
35	20250218	202800	179453296	1933	1933	1933	1933	0
36	20250218	202700	179453296	1933	1933	1933	1933	0
37	20250218	202600	179453296	1933	1933	1933	1933	0
38	20250218	202500	179453296	1933	1933	1933	1933	0
39	20250218	202400	179453296	1933	1933	1933	1933	0
40	20250218	202300	179453296	1933	1933	1933	1933	0
41	20250218	202200	179453296	1933	1933	1933	1933	0
42	20250218	202100	179453296	1933	1933	1933	1933	0
43	20250218	202000	179453296	1933	1933	1933	1933	0
44	20250218	201900	179453296	1933	1933	1933	1933	0
45	20250218	201800	179453296	1933	1933	1933	1933	0
46	20250218	201700	179453296	1933	1933	1933	1933	0
47	20250218	201600	179453296	1933	1933	1933	1933	0
48	20250218	201500	179453296	1933	1933	1933	1933	0
49	20250218	201400	179453296	1933	1933	1933	1933	0
50	20250218	201300	179453296	1933	1933	1933	1933	0
51	20250218	201200	179453296	1933	1933	1933	1933	0
52	20250218	201100	179453296	1933	1933	1933	1933	0
53	20250218	201000	179453296	1933	1933	1933	1933	0
54	20250218	200900	179453296	1933	1933	1933	1933	0
55	20250218	200800	179453296	1933	1933	1933	1933	0
56	20250218	200700	179453296	1933	1933	1933	1933	0
57	20250218	200600	179453296	1933	1933	1933	1933	0
58	20250218	200500	179453296	1933	1933	1933	1933	0
59	20250218	200400	179453296	1933	1933	1933	1933	0
60	20250218	200300	179453296	1933	1933	1933	1933	0
61	20250218	200200	179453296	1933	1933	1933	1933	0
62	20250218	200100	179453296	1933	1933	1933	1933	1501
63	20250218	200000	179453296	1933	1933	1933	1933	0
64	20250218	195900	179453296	1933	1933	1933	1933	0
65	20250218	195800	179453296	1933	1933	1933	1933	0
66	20250218	195700	179453296	1933	1933	1933	1933	0
67	20250218	195600	179453296	1933	1933	1933	1933	0
68	20250218	195500	179453296	1933	1933	1933	1933	0
69	20250218	195400	179453296	1933	1933	1933	1933	0
70	20250218	195300	179453296	1933	1933	1933	1933	0
71	20250218	195200	179453296	1933	1933	1933	1933	0
72	20250218	195100	179453296	1933	1933	1933	1933	0
73	20250218	195000	179453296	1933	1933	1933	1933	0
74	20250218	194900	179453296	1933	1933	1933	1933	0
75	20250218	194800	179453296	1933	1933	1933	1933	0
76	20250218	194700	179453296	1933	1933	1933	1933	0
77	20250218	194600	179453296	1933	1933	1933	1933	0
78	20250218	194500	179453296	1933	1933	1933	1933	0
79	20250218	194400	179453296	1933	1933	1933	1933	0
80	20250218	194300	179453296	1933	1933	1933	1933	0
81	20250218	194200	179453296	1933	1933	1933	1933	0
82	20250218	194100	179453296	1933	1933	1933	1933	0
83	20250218	194000	179453296	1933	1933	1933	1933	0
84	20250218	193900	179453296	1933	1933	1933	1933	0
85	20250218	193800	179453296	1933	1933	1933	1933	0
86	20250218	193700	179453296	1933	1933	1933	1933	0
87	20250218	193600	179453296	1933	1933	1933	1933	0
88	20250218	193500	179453296	1933	1933	1933	1933	0
89	20250218	193400	179453296	1933	1933	1933	1933	0
90	20250218	193300	179453296	1933	1933	1933	1933	0
91	20250218	193200	179453296	1933	1933	1933	1933	0
92	20250218	193100	179453296	1933	1933	1933	1933	1501
93	20250218	193000	179453296	1933	1933	1933	1933	0
94	20250218	192900	179453296	1933	1933	1933	1933	0
95	20250218	192800	179453296	1933	1933	1933	1933	0
96	20250218	192700	179453296	1933	1933	1933	1933	0
97	20250218	192600	179453296	1933	1933	1933	1933	0
98	20250218	192500	179453296	1933	1933	1933	1933	0
99	20250218	192400	179453296	1933	1933	1933	1933	0
100	20250218	192300	179453296	1933	1933	1933	1933	0
101	20250218	192200	179453296	1933	1933	1933	1933	0
102	20250218	192100	179453296	1933	1933	1933	1933	0
103	20250218	192000	179453296	1933	1933	1933	1933	0
104	20250218	191900	179453296	1933	1933	1933	1933	0
105	20250218	191800	179453296	1933	1933	1933	1933	0
106	20250218	191700	179453296	1933	1933	1933	1933	0
107	20250218	191600	179453296	1933	1933	1933	1933	0
108	20250218	191500	179453296	1933	1933	1933	1933	0
109	20250218	191400	179453296	1933	1933	1933	1933	0
110	20250218	191300	179453296	1933	1933	1933	1933	0
111	20250218	191200	179453296	1933	1933	1933	1933	0
112	20250218	191100	179453296	1933	1933	1933	1933	0
113	20250218	191000	179453296	1933	1933	1933	1933	0
114	20250218	190900	179453296	1933	1933	1933	1933	0
115	20250218	190800	179453296	1933	1933	1933	1933	0
116	20250218	190700	179453296	1933	1933	1933	1933	0
117	20250218	190600	179453296	1933	1933	1933	1933	0
118	20250218	190500	179453296	1933	1933	1933	1933	0
119	20250218	190400	179453296	1933	1933	1933	1933	0
120	20250218	190300	179453296	1933	1933	1933	1933	0
121	20250218	190200	179453296	1933	1933	1933	1933	0
122	20250218	190100	179453296	1933	1933	1933	1933	1501
123	20250218	190000	179453296	1933	1933	1933	1933	0
124	20250218	185900	179453296	1933	1933	1933	1933	0
125	20250218	185800	179453296	1933	1933	1933	1933	0
126	20250218	185700	179453296	1933	1933	1933	1933	0
127	20250218	185600	179453296	1933	1933	1933	1933	0
128	20250218	185500	179453296	1933	1933	1933	1933	0
129	20250218	185400	179453296	1933	1933	1933	1933	0
130	20250218	185300	179453296	1933	1933	1933	1933	0
131	20250218	185200	179453296	1933	1933	1933	1933	0
132	20250218	185100	179453296	1933	1933	1933	1933	0
133	20250218	185000	179453296	1933	1933	1933	1933	0
134	20250218	184900	179453296	1933	1933	1933	1933	0
135	20250218	184800	179453296	1933	1933	1933	1933	0
136	20250218	184700	179453296	1933	1933	1933	1933	0
137	20250218	184600	179453296	1933	1933	1933	1933	0
138	20250218	184500	179453296	1933	1933	1933	1933	0
139	20250218	184400	179453296	1933	1933	1933	1933	0
140	20250218	184300	179453296	1933	1933	1933	1933	0
141	20250218	184200	179453296	1933	1933	1933	1933	0
142	20250218	184100	179453296	1933	1933	1933	1933	0
143	20250218	184000	179453296	1933	1933	1933	1933	0
144	20250218	183900	179453296	1933	1933	1933	1933	0
145	20250218	183800	179453296	1933	1933	1933	1933	0
146	20250218	183700	179453296	1933	1933	1933	1933	0
147	20250218	183600	179453296	1933	1933	1933	1933	0
148	20250218	183500	179453296	1933	1933	1933	1933	0
149	20250218	183400	179453296	1933	1933	1933	1933	0
150	20250218	183300	179453296	1933	1933	1933	1933	0
151	20250218	183200	179453296	1933	1933	1933	1933	0
152	20250218	183100	179453296	1933	1933	1933	1933	1501
153	20250218	183000	179453296	1933	1933	1933	1933	0
154	20250218	182900	179453296	1933	1933	1933	1933	0
155	20250218	182800	179453296	1933	1933	1933	1933	0
156	20250218	182700	179453296	1933	1933	1933	1933	0
157	20250218	182600	179453296	1933	1933	1933	1933	0
158	20250218	182500	179453296	1933	1933	1933	1933	0
159	20250218	182400	179453296	1933	1933	1933	1933	0
160	20250218	182300	179453296	1933	1933	1933	1933	0
161	20250218	182200	179453296	1933	1933	1933	1933	0
162	20250218	182100	179453296	1933	1933	1933	1933	0
163	20250218	182000	179453296	1933	1933	1933	1933	0
164	20250218	181900	179453296	1933	1933	1933	1933	0
165	20250218	181800	179453296	1933	1933	1933	1933	0
166	20250218	181700	179453296	1933	1933	1933	1933	0
167	20250218	181600	179453296	1933	1933	1933	1933	0
168	20250218	181500	179453296	1933	1933	1933	1933	0
169	20250218	181400	179453296	1933	1933	1933	1933	0
170	20250218	181300	179453296	1933	1933	1933	1933	0
171	20250218	181200	179453296	1933	1933	1933	1933	0
172	20250218	181100	179453296	1933	1933	1933	1933	0
173	20250218	181000	179453296	1933	1933	1933	1933	0
174	20250218	180900	179453296	1933	1933	1933	1933	0
175	20250218	180800	179453296	1933	1933	1933	1933	0
176	20250218	180700	179453296	1933	1933	1933	1933	0
177	20250218	180600	179453296	1933	1933	1933	1933	0
178	20250218	180500	179453296	1933	1933	1933	1933	0
179	20250218	180400	179453296	1933	1933	1933	1933	0
180	20250218	180300	179453296	1933	1933	1933	1933	0
181	20250218	180200	179453296	1933	1933	1933	1933	0
182	20250218	180100	179453296	1933	1933	1933	1933	1501
183	20250218	180000	179453296	1933	1933	1933	1933	0
184	20250218	175900	179453296	1933	1933	1933	1933	0
185	20250218	175800	179453296	1933	1933	1933	1933	0
186	20250218	175700	179453296	1933	1933	1933	1933	0
187	20250218	175600	179453296	1933	1933	1933	1933	0
188	20250218	175500	179453296	1933	1933	1933	1933	0
189	20250218	175400	179453296	1933	1933	1933	1933	0
190	20250218	175300	179453296	1933	1933	1933	1933	0
191	20250218	175200	179453296	1933	1933	1933	1933	0
192	20250218	175100	179453296	1933	1933	1933	1933	0
193	20250218	175000	179453296	1933	1933	1933	1933	0
194	20250218	174900	179453296	1933	1933	1933	1933	0
195	20250218	174800	179453296	1933	1933	1933	1933	0
196	20250218	174700	179453296	1933	1933	1933	1933	0
197	20250218	174600	179453296	1933	1933	1933	1933	0
198	20250218	174500	179453296	1933	1933	1933	1933	0
199	20250218	174400	179453296	1933	1933	1933	1933	0
200	20250218	174300	179453296	1933	1933	1933	1933	0
201	20250218	174200	179453296	1933	1933	1933	1933	0
202	20250218	174100	179453296	1933	1933	1933	1933	0
203	20250218	174000	179453296	1933	1933	1933	1933	0
204	20250218	173900	179453296	1933	1933	1933	1933	0
205	20250218	173800	179453296	1933	1933	1933	1933	0
206	20250218	173700	179453296	1933	1933	1933	1933	0
207	20250218	173600	179453296	1933	1933	1933	1933	0
208	20250218	173500	179453296	1933	1933	1933	1933	0
209	20250218	173400	179453296	1933	1933	1933	1933	0
210	20250218	173300	179453296	1933	1933	1933	1933	0
211	20250218	173200	179453296	1933	1933	1933	1933	0
212	20250218	173100	179453296	1933	1933	1933	1933	1501
213	20250218	173000	179453296	1933	1933	1933	1933	0
214	20250218	172900	179453296	1933	1933	1933	1933	0
215	20250218	172800	179453296	1933	1933	1933	1933	0
216	20250218	172700	179453296	1933	1933	1933	1933	0
217	20250218	172600	179453296	1933	1933	1933	1933	0
218	20250218	172500	179453296	1933	1933	1933	1933	0
219	20250218	172400	179453296	1933	1933	1933	1933	0
220	20250218	172300	179453296	1933	1933	1933	1933	0
221	20250218	172200	179453296	1933	1933	1933	1933	0
222	20250218	172100	179453296	1933	1933	1933	1933	0
223	20250218	172000	179453296	1933	1933	1933	1933	0
224	20250218	171900	179453296	1933	1933	1933	1933	0
225	20250218	171800	179453296	1933	1933	1933	1933	0
226	20250218	171700	179453296	1933	1933	1933	1933	0
227	20250218	171600	179453296	1933	1933	1933	1933	0
228	20250218	171500	179453296	1933	1933	1933	1933	0
229	20250218	171400	179453296	1933	1933	1933	1933	0
230	20250218	171300	179453296	1933	1933	1933	1933	0
231	20250218	171200	179453296	1933	1933	1933	1933	0
232	20250218	171100	179453296	1933	1933	1933	1933	0
233	20250218	171000	179453296	1933	1933	1933	1933	0
234	20250218	170900	179453296	1933	1933	1933	1933	0
235	20250218	170800	179453296	1933	1933	1933	1933	0
236	20250218	170700	179453296	1933	1933	1933	1933	0
237	20250218	170600	179453296	1933	1933	1933	1933	0
238	20250218	170500	179453296	1933	1933	1933	1933	0
239	20250218	170400	179453296	1933	1933	1933	1933	0
240	20250218	170300	179453296	1933	1933	1933	1933	0
241	20250218	170200	179453296	1933	1933	1933	1933	0
242	20250218	170100	179453296	1933	1933	1933	1933	1501
243	20250218	170000	179453296	1933	1933	1933	1933	0
244	20250218	165900	179453296	1933	1933	1933	1933	0
245	20250218	165800	179453296	1933	1933	1933	1933	0
246	20250218	165700	179453296	1933	1933	1933	1933	0
247	20250218	165600	179453296	1933	1933	1933	1933	0
248	20250218	165500	179453296	1933	1933	1933	1933	0
249	20250218	165400	179453296	1933	1933	1933	1933	0
250	20250218	165300	179453296	1933	1933	1933	1933	0
251	20250218	165200	179453296	1933	1933	1933	1933	0
252	20250218	165100	179453296	1933	1933	1933	1933	0
253	20250218	165000	179453296	1933	1933	1933	1933	0
254	20250218	164900	179453296	1933	1933	1933	1933	0
255	20250218	164800	179453296	1933	1933	1933	1933	0
256	20250218	164700	179453296	1933	1933	1933	1933	0
257	20250218	164600	179453296	1933	1933	1933	1933	0
258	20250218	164500	179453296	1933	1933	1933	1933	0
259	20250218	164400	179453296	1933	1933	1933	1933	0
260	20250218	164300	179453296	1933	1933	1933	1933	0
261	20250218	164200	179453296	1933	1933	1933	1933	0
262	20250218	164100	179453296	1933	1933	1933	1933	0
263	20250218	164000	179453296	1933	1933	1933	1933	0
264	20250218	163900	179453296	1933	1933	1933	1933	0
265	20250218	163800	179453296	1933	1933	1933	1933	0
266	20250218	163700	179453296	1933	1933	1933	1933	0
267	20250218	163600	179453296	1933	1933	1933	1933	0
268	20250218	163500	179453296	1933	1933	1933	1933	0
269	20250218	163400	179453296	1933	1933	1933	1933	0
270	20250218	163300	179453296	1933	1933	1933	1933	0
271	20250218	163200	179453296	1933	1933	1933	1933	0
272	20250218	163100	179453296	1933	1933	1933	1933	1501
273	20250218	163000	179453296	1933	1933	1933	1933	0
274	20250218	162900	179453296	1933	1933	1933	1933	0
275	20250218	162800	179453296	1933	1933	1933	1933	0
276	20250218	162700	179453296	1933	1933	1933	1933	0
277	20250218	162600	179453296	1933	1933	1933	1933	0
278	20250218	162500	179453296	1933	1933	1933	1933	0
279	20250218	162400	179453296	1933	1933	1933	1933	0
280	20250218	162300	179453296	1933	1933	1933	1933	0
281	20250218	162200	179453296	1933	1933	1933	1933	0
282	20250218	162100	179453296	1933	1933	1933	1933	0
283	20250218	162000	179453296	1933	1933	1933	1933	0
284	20250218	161900	179453296	1933	1933	1933	1933	0
285	20250218	161800	179453296	1933	1933	1933	1933	0
286	20250218	161700	179453296	1933	1933	1933	1933	0
287	20250218	161600	179453296	1933	1933	1933	1933	0
288	20250218	161500	179453296	1933	1933	1933	1933	0
289	20250218	161400	179453296	1933	1933	1933	1933	0
290	20250218	161300	179453296	1933	1933	1933	1933	0
291	20250218	161200	179453296	1933	1933	1933	1933	0
292	20250218	161100	179453296	1933	1933	1933	1933	0
293	20250218	161000	179453296	1933	1933	1933	1933	0
294	20250218	160900	179453296	1933	1933	1933	1933	0
295	20250218	160800	179453296	1933	1933	1933	1933	0
296	20250218	160700	179453296	1933	1933	1933	1933	0
297	20250218	160600	179453296	1933	1933	1933	1933	0
298	20250218	160500	179453296	1933	1933	1933	1933	0
299	20250218	160400	179453296	1933	1933	1933	1933	0
300	20250218	160300	179453296	1933	1933	1933	1933	0
301	20250218	160200	179453296	1933	1933	1933	1933	0
302	20250218	160100	179453296	1933	1933	1933	1933	1501
303	20250218	160000	179453296	1933	1933	1933	1933	0
304	20250218	155900	179453296	1933	1933	1933	1933	0
305	20250218	155800	179453296	1933	1933	1933	1933	0
306	20250218	155700	179453296	1933	1933	1933	1933	0
307	20250218	155600	179453296	1933	1933	1933	1933	0
308	20250218	155500	179453296	1933	1933	1933	1933	0
309	20250218	155400	179453296	1933	1933	1933	1933	0
310	20250218	155300	179453296	1933	1933	1933	1933	0
311	20250218	155200	179453296	1933	1933	1933	1933	0
312	20250218	155100	179453296	1933	1933	1933	1933	0
313	20250218	155000	179453296	1933	1933	1933	1933	0
314	20250218	154900	179453296	1933	1933	1933	1933	0
315	20250218	154800	179453296	1933	1933	1933	1933	0
316	20250218	154700	179453296	1933	1933	1933	1933	0
317	20250218	154600	179453296	1933	1933	1933	1933	0
318	20250218	154500	179453296	1933	1933	1933	1933	0
319	20250218	154400	179453296	1933	1933	1933	1933	0
320	20250218	154300	179453296	1933	1933	1933	1933	0
321	20250218	154200	179453296	1933	1933	1933	1933	0
322	20250218	154100	179453296	1933	1933	1933	1933	0
323	20250218	154000	179453296	1933	1933	1933	1933	0
324	20250218	153900	179453296	1933	1933	1933	1933	0
325	20250218	153800	179453296	1933	1933	1933	1933	0
326	20250218	153700	179453296	1933	1933	1933	1933	0
327	20250218	153600	179453296	1933	1933	1933	1933	0
328	20250218	153500	179453296	1933	1933	1933	1933	0
329	20250218	153400	179453296	1933	1933	1933	1933	0
330	20250218	153300	179453296	1933	1933	1933	1933	0
331	20250218	153200	179453296	1933	1933	1933	1933	0
332	20250218	153100	179453296	1933	1933	1933	1933	1501
333	20250218	153000	179453296	1933	1933	1933	1933	1501
334	20250218	152900	176551863	1930	1930	1930	1930	0
335	20250218	152800	176551863	1930	1930	1930	1930	0
336	20250218	152700	176551863	1930	1930	1930	1930	0
337	20250218	152600	176551863	1930	1930	1930	1930	0
338	20250218	152500	176551863	1930	1930	1930	1930	0
339	20250218	152400	176551863	1930	1930	1930	1930	0
340	20250218	152300	176551863	1930	1930	1930	1930	0
341	20250218	152200	176551863	1930	1930	1930	1930	0
342	20250218	152100	176551863	1930	1930	1930	1930	0
343	20250218	152000	176551863	1930	1930	1930	1930	0
344	20250218	151900	176551863	1930	1930	1930	1930	0
345	20250218	151800	176551863	1930	1930	1930	1930	20
346	20250218	151700	176513263	1930	1930	1930	1930	1000
347	20250218	151600	174583263	1932	1931	1932	1931	180
348	20250218	151500	174235583	1931	1931	1931	1931	100
349	20250218	151400	174042483	1932	1932	1932	1932	0
350	20250218	151300	174042483	1932	1932	1932	1932	0
351	20250218	151200	174042483	1932	1932	1932	1932	0
352	20250218	151100	174042483	1932	1932	1932	1932	0
353	20250218	151000	174042483	1932	1928	1932	1928	700
354	20250218	150900	172691603	1928	1928	1928	1928	0
355	20250218	150800	172691603	1928	1928	1928	1928	10
356	20250218	150700	172672323	1918	1918	1918	1918	1718
357	20250218	150600	169377199	1918	1918	1918	1918	177
358	20250218	150500	169037713	1917	1915	1917	1915	790
359	20250218	150400	167523539	1915	1915	1915	1915	0
360	20250218	150300	167523539	1915	1915	1915	1915	0
361	20250218	150200	167523539	1915	1909	1915	1909	59
362	20250218	150100	167410902	1915	1915	1915	1915	2
363	20250218	150000	167407072	1905	1905	1905	1905	0
364	20250218	145900	167407072	1905	1905	1905	1905	0
365	20250218	145800	167407072	1905	1905	1905	1905	0
366	20250218	145700	167407072	1905	1905	1905	1905	0
367	20250218	145600	167407072	1905	1905	1905	1905	0
368	20250218	145500	167407072	1905	1905	1905	1905	0
369	20250218	145400	167407072	1905	1905	1905	1905	0
370	20250218	145300	167407072	1905	1905	1905	1905	50
371	20250218	145200	167311822	1910	1910	1910	1910	160
372	20250218	145100	167006222	1915	1915	1915	1915	25
373	20250218	145000	166958347	1902	1902	1902	1902	0
374	20250218	144900	166958347	1902	1905	1914	1902	3060
375	20250218	144800	161134682	1904	1904	1904	1904	0
376	20250218	144700	161134682	1904	1904	1904	1904	51
377	20250218	144600	161037578	1903	1903	1903	1903	0
378	20250218	144500	161037578	1903	1905	1905	1903	372
379	20250218	144400	160329128	1905	1905	1905	1905	0
380	20250218	144300	160329128	1905	1905	1905	1905	0
381	20250218	144200	160329128	1905	1905	1905	1905	0
382	20250218	144100	160329128	1905	1902	1905	1901	1036
383	20250218	144000	158359526	1901	1901	1901	1901	126
384	20250218	143900	158120000	1903	1903	1903	1903	0
385	20250218	143800	158120000	1903	1903	1903	1903	100
386	20250218	143700	157929700	1903	1903	1903	1903	0
387	20250218	143600	157929700	1903	1903	1903	1903	437
388	20250218	143500	157098089	1903	1905	1905	1903	4033
389	20250218	143400	149423224	1918	1924	1924	1901	29248
390	20250218	143300	93369623	1924	1924	1924	1924	0
391	20250218	143200	93369623	1924	1924	1924	1924	0
392	20250218	143100	93369623	1924	1924	1924	1924	0
393	20250218	143000	93369623	1924	1924	1924	1924	0
394	20250218	142900	93369623	1924	1924	1924	1924	0
395	20250218	142800	93369623	1924	1924	1924	1924	0
396	20250218	142700	93369623	1924	1924	1924	1924	0
397	20250218	142600	93369623	1924	1924	1924	1924	1
398	20250218	142500	93367699	1924	1924	1924	1924	113
399	20250218	142400	93150287	1925	1925	1925	1925	0
400	20250218	142300	93150287	1925	1925	1925	1925	120
401	20250218	142200	92919287	1929	1929	1929	1929	0
402	20250218	142100	92919287	1929	1929	1929	1929	0
403	20250218	142000	92919287	1929	1929	1929	1929	0
404	20250218	141900	92919287	1929	1929	1929	1929	0
405	20250218	141800	92919287	1929	1929	1929	1929	0
406	20250218	141700	92919287	1929	1929	1929	1929	10
407	20250218	141600	92899997	1928	1928	1928	1928	0
408	20250218	141500	92899997	1928	1928	1928	1928	100
409	20250218	141400	92707197	1929	1929	1929	1929	0
410	20250218	141300	92707197	1929	1929	1929	1929	0
411	20250218	141200	92707197	1929	1929	1929	1929	0
412	20250218	141100	92707197	1929	1929	1929	1929	0
413	20250218	141000	92707197	1929	1929	1929	1929	0
414	20250218	140900	92707197	1929	1929	1929	1929	0
415	20250218	140800	92707197	1929	1929	1929	1929	0
416	20250218	140700	92707197	1929	1929	1929	1929	0
417	20250218	140600	92707197	1929	1928	1929	1928	50
418	20250218	140500	92610767	1928	1928	1928	1928	0
419	20250218	140400	92610767	1928	1928	1928	1928	0
420	20250218	140300	92610767	1928	1928	1928	1928	0
421	20250218	140200	92610767	1928	1928	1928	1928	0
422	20250218	140100	92610767	1928	1928	1928	1928	2
423	20250218	140000	92606911	1925	1927	1927	1925	2510
424	20250218	135900	87774161	1929	1929	1929	1929	0
425	20250218	135800	87774161	1929	1929	1929	1929	0
426	20250218	135700	87774161	1929	1929	1929	1929	0
427	20250218	135600	87774161	1929	1929	1929	1929	0
428	20250218	135500	87774161	1929	1929	1929	1929	0
429	20250218	135400	87774161	1929	1929	1929	1929	0
430	20250218	135300	87774161	1929	1929	1929	1929	0
431	20250218	135200	87774161	1929	1929	1929	1929	0
432	20250218	135100	87774161	1929	1929	1929	1929	0
433	20250218	135000	87774161	1929	1929	1929	1929	9
434	20250218	134900	87756800	1929	1929	1929	1929	0
435	20250218	134800	87756800	1929	1929	1929	1929	15
436	20250218	134700	87727865	1928	1928	1928	1928	228
437	20250218	134600	87288281	1927	1927	1927	1927	50
438	20250218	134500	87191931	1928	1928	1928	1928	0
439	20250218	134400	87191931	1928	1928	1928	1928	3
440	20250218	134300	87186147	1927	1927	1927	1927	200
441	20250218	134200	86800747	1928	1928	1928	1928	0
442	20250218	134100	86800747	1928	1928	1928	1928	269
443	20250218	134000	86282115	1928	1928	1928	1928	241
444	20250218	133900	85817467	1928	1928	1928	1928	51
445	20250218	133800	85719139	1929	1929	1929	1929	0
446	20250218	133700	85719139	1929	1929	1929	1929	2
447	20250218	133600	85715281	1929	1930	1930	1929	1726
448	20250218	133500	82384159	1931	1931	1931	1931	5
449	20250218	133400	82374504	1930	1930	1930	1930	0
450	20250218	133300	82374504	1930	1930	1930	1930	0
451	20250218	133200	82374504	1930	1930	1930	1930	0
452	20250218	133100	82374504	1930	1930	1930	1930	0
453	20250218	133000	82374504	1930	1930	1930	1930	0
454	20250218	132900	82374504	1930	1930	1930	1930	0
455	20250218	132800	82374504	1930	1930	1930	1930	1631
456	20250218	132700	79226674	1931	1937	1937	1931	10229
457	20250218	132600	59431979	1938	1939	1939	1937	1382
458	20250218	132500	56753166	1942	1942	1942	1942	0
459	20250218	132400	56753166	1942	1942	1942	1942	0
460	20250218	132300	56753166	1942	1942	1942	1942	5
461	20250218	132200	56743456	1942	1942	1942	1942	0
462	20250218	132100	56743456	1942	1942	1942	1942	0
463	20250218	132000	56743456	1942	1942	1942	1942	0
464	20250218	131900	56743456	1942	1942	1942	1942	296
465	20250218	131800	56168624	1940	1940	1940	1940	0
466	20250218	131700	56168624	1940	1940	1940	1940	0
467	20250218	131600	56168624	1940	1940	1940	1940	0
468	20250218	131500	56168624	1940	1940	1940	1940	0
469	20250218	131400	56168624	1940	1940	1940	1940	0
470	20250218	131300	56168624	1940	1940	1940	1940	0
471	20250218	131200	56168624	1940	1940	1940	1940	0
472	20250218	131100	56168624	1940	1940	1940	1940	0
473	20250218	131000	56168624	1940	1940	1940	1940	0
474	20250218	130900	56168624	1940	1940	1940	1940	0
475	20250218	130800	56168624	1940	1940	1940	1940	1
476	20250218	130700	56166684	1940	1940	1940	1940	0
477	20250218	130600	56166684	1940	1940	1940	1940	1
478	20250218	130500	56164744	1940	1940	1940	1940	0
479	20250218	130400	56164744	1940	1940	1940	1940	2
480	20250218	130300	56160864	1939	1939	1939	1939	0
481	20250218	130200	56160864	1939	1939	1939	1939	0
482	20250218	130100	56160864	1939	1939	1939	1939	0
483	20250218	130000	56160864	1939	1939	1939	1939	0
484	20250218	125900	56160864	1939	1940	1940	1939	136
485	20250218	125800	55897032	1941	1942	1942	1941	308
486	20250218	125700	55298933	1942	1942	1942	1942	0
487	20250218	125600	55298933	1942	1943	1943	1942	7
488	20250218	125500	55285334	1942	1942	1942	1942	4
489	20250218	125400	55277566	1943	1943	1943	1943	0
490	20250218	125300	55277566	1943	1943	1943	1943	0
491	20250218	125200	55277566	1943	1943	1943	1943	0
492	20250218	125100	55277566	1943	1943	1943	1943	10
493	20250218	125000	55258136	1943	1943	1943	1943	0
494	20250218	124900	55258136	1943	1943	1943	1943	0
495	20250218	124800	55258136	1943	1943	1943	1943	0
496	20250218	124700	55258136	1943	1943	1943	1943	219
497	20250218	124600	54832619	1943	1942	1943	1942	81
498	20250218	124500	54675303	1941	1941	1941	1941	535
499	20250218	124400	53636868	1942	1942	1942	1942	0
500	20250218	124300	53636868	1942	1942	1942	1942	0
501	20250218	124200	53636868	1942	1942	1942	1942	0
502	20250218	124100	53636868	1942	1942	1942	1942	0
503	20250218	124000	53636868	1942	1942	1942	1942	0
504	20250218	123900	53636868	1942	1942	1942	1942	83
505	20250218	123800	53475682	1942	1942	1942	1942	0
506	20250218	123700	53475682	1942	1942	1942	1942	0
507	20250218	123600	53475682	1942	1942	1942	1942	20
508	20250218	123500	53436842	1943	1943	1943	1943	0
509	20250218	123400	53436842	1943	1943	1943	1943	5
510	20250218	123300	53427127	1943	1943	1943	1943	0
511	20250218	123200	53427127	1943	1943	1943	1943	100
512	20250218	123100	53232827	1943	1943	1943	1943	0
513	20250218	123000	53232827	1943	1943	1943	1943	0
514	20250218	122900	53232827	1943	1943	1943	1943	3
515	20250218	122800	53226998	1942	1942	1942	1942	0
516	20250218	122700	53226998	1942	1942	1942	1942	0
517	20250218	122600	53226998	1942	1942	1942	1942	0
518	20250218	122500	53226998	1942	1942	1942	1942	0
519	20250218	122400	53226998	1942	1942	1942	1942	0
520	20250218	122300	53226998	1942	1942	1942	1942	0
521	20250218	122200	53226998	1942	1942	1942	1942	0
522	20250218	122100	53226998	1942	1943	1943	1942	112
523	20250218	122000	53009397	1943	1943	1943	1943	0
524	20250218	121900	53009397	1943	1943	1943	1943	0
525	20250218	121800	53009397	1943	1943	1943	1943	0
526	20250218	121700	53009397	1943	1943	1943	1943	0
527	20250218	121600	53009397	1943	1943	1943	1943	0
528	20250218	121500	53009397	1943	1943	1943	1943	0
529	20250218	121400	53009397	1943	1943	1943	1943	1152
530	20250218	121300	50771061	1941	1941	1941	1941	0
531	20250218	121200	50771061	1941	1941	1941	1941	0
532	20250218	121100	50771061	1941	1941	1941	1941	0
533	20250218	121000	50771061	1941	1941	1941	1941	0
534	20250218	120900	50771061	1941	1941	1941	1941	0
535	20250218	120800	50771061	1941	1941	1941	1941	0
536	20250218	120700	50771061	1941	1941	1941	1941	0
537	20250218	120600	50771061	1941	1941	1941	1941	0
538	20250218	120500	50771061	1941	1941	1941	1941	0
539	20250218	120400	50771061	1941	1941	1941	1941	0
540	20250218	120300	50771061	1941	1941	1941	1941	0
541	20250218	120200	50771061	1941	1941	1941	1941	0
542	20250218	120100	50771061	1941	1941	1941	1941	98
543	20250218	120000	50580843	1941	1941	1941	1941	0
544	20250218	115900	50580843	1941	1941	1941	1941	1
545	20250218	115800	50578902	1940	1941	1941	1940	9
546	20250218	115700	50561441	1942	1942	1942	1942	0
547	20250218	115600	50561441	1942	1942	1942	1942	0
548	20250218	115500	50561441	1942	1942	1942	1942	0
549	20250218	115400	50561441	1942	1942	1942	1942	1
550	20250218	115300	50559499	1942	1942	1942	1942	50
551	20250218	115200	50462399	1943	1943	1943	1943	0
552	20250218	115100	50462399	1943	1939	1943	1939	21
553	20250218	115000	50421676	1939	1939	1939	1939	50
554	20250218	114900	50324726	1939	1939	1939	1939	0
555	20250218	114800	50324726	1939	1939	1939	1939	0
556	20250218	114700	50324726	1939	1939	1939	1939	0
557	20250218	114600	50324726	1939	1939	1939	1939	0
558	20250218	114500	50324726	1939	1939	1939	1939	0
559	20250218	114400	50324726	1939	1939	1939	1939	300
560	20250218	114300	49743026	1939	1940	1940	1939	260
561	20250218	114200	49238874	1943	1943	1943	1943	0
562	20250218	114100	49238874	1943	1943	1943	1943	0
563	20250218	114000	49238874	1943	1943	1943	1943	0
564	20250218	113900	49238874	1943	1943	1943	1943	0
565	20250218	113800	49238874	1943	1943	1943	1943	0
566	20250218	113700	49238874	1943	1943	1943	1943	0
567	20250218	113600	49238874	1943	1943	1943	1943	0
568	20250218	113500	49238874	1943	1943	1943	1943	0
569	20250218	113400	49238874	1943	1943	1943	1943	0
570	20250218	113300	49238874	1943	1943	1943	1943	500
571	20250218	113200	48267374	1940	1940	1940	1940	342
572	20250218	113100	47603894	1943	1943	1943	1943	0
573	20250218	113000	47603894	1943	1940	1943	1940	586
574	20250218	112900	46465554	1940	1940	1940	1940	220
575	20250218	112800	46038754	1939	1939	1939	1939	0
576	20250218	112700	46038754	1939	1939	1939	1939	0
577	20250218	112600	46038754	1939	1939	1939	1939	0
578	20250218	112500	46038754	1939	1939	1939	1939	0
579	20250218	112400	46038754	1939	1940	1940	1939	5411
580	20250218	112300	35541535	1941	1941	1941	1941	244
581	20250218	112200	35067931	1941	1942	1942	1941	1002
582	20250218	112100	33123047	1942	1944	1944	1942	756
583	20250218	112000	31654272	1944	1944	1944	1944	0
584	20250218	111900	31654272	1944	1944	1944	1944	0
585	20250218	111800	31654272	1944	1947	1947	1944	1827
586	20250218	111700	28101779	1948	1948	1948	1948	0
587	20250218	111600	28101779	1948	1948	1948	1948	0
588	20250218	111500	28101779	1948	1948	1948	1948	1
589	20250218	111400	28099831	1945	1945	1945	1945	0
590	20250218	111300	28099831	1945	1945	1945	1945	0
591	20250218	111200	28099831	1945	1945	1945	1945	0
592	20250218	111100	28099831	1945	1945	1945	1945	1
593	20250218	111000	28097886	1946	1946	1946	1946	0
594	20250218	110900	28097886	1946	1946	1946	1946	1
595	20250218	110800	28095940	1947	1947	1947	1947	0
596	20250218	110700	28095940	1947	1947	1947	1947	0
597	20250218	110600	28095940	1947	1947	1947	1947	0
598	20250218	110500	28095940	1947	1947	1947	1947	0
599	20250218	110400	28095940	1947	1947	1947	1947	0
600	20250218	110300	28095940	1947	1948	1948	1947	2
601	20250218	110200	28092045	1945	1945	1945	1945	0
602	20250218	110100	28092045	1945	1945	1945	1945	3
603	20250218	110000	28086210	1945	1945	1945	1945	0
604	20250218	105900	28086210	1945	1945	1945	1945	0
605	20250218	105800	28086210	1945	1945	1945	1945	78
606	20250218	105700	27934500	1946	1946	1946	1946	0
607	20250218	105600	27934500	1946	1946	1946	1946	0
608	20250218	105500	27934500	1946	1946	1946	1946	0
609	20250218	105400	27934500	1946	1946	1946	1946	0
610	20250218	105300	27934500	1946	1946	1946	1946	273
611	20250218	105200	27403242	1946	1947	1947	1946	352
612	20250218	105100	26717998	1949	1949	1949	1949	10
613	20250218	105000	26698508	1947	1947	1947	1947	0
614	20250218	104900	26698508	1947	1949	1949	1947	591
615	20250218	104800	25547047	1956	1956	1956	1956	0
616	20250218	104700	25547047	1956	1956	1956	1956	0
617	20250218	104600	25547047	1956	1956	1956	1956	0
618	20250218	104500	25547047	1956	1956	1956	1956	0
619	20250218	104400	25547047	1956	1956	1956	1956	5
620	20250218	104300	25537267	1956	1956	1956	1956	0
621	20250218	104200	25537267	1956	1956	1956	1956	0
622	20250218	104100	25537267	1956	1956	1956	1956	0
623	20250218	104000	25537267	1956	1956	1956	1956	0
624	20250218	103900	25537267	1956	1956	1956	1956	0
625	20250218	103800	25537267	1956	1956	1956	1956	2
626	20250218	103700	25533355	1945	1945	1945	1945	0
627	20250218	103600	25533355	1945	1945	1945	1945	0
628	20250218	103500	25533355	1945	1956	1956	1945	251
629	20250218	103400	25045149	1945	1956	1956	1945	501
630	20250218	103300	24070693	1945	1946	1946	1945	2500
631	20250218	103200	19206454	1946	1946	1946	1946	0
632	20250218	103100	19206454	1946	1946	1946	1946	0
633	20250218	103000	19206454	1946	1946	1946	1946	0
634	20250218	102900	19206454	1946	1946	1946	1946	0
635	20250218	102800	19206454	1946	1947	1947	1946	250
636	20250218	102700	18719887	1956	1956	1956	1956	0
637	20250218	102600	18719887	1956	1956	1956	1956	0
638	20250218	102500	18719887	1956	1956	1956	1956	0
639	20250218	102400	18719887	1956	1956	1956	1956	10
640	20250218	102300	18700327	1957	1957	1957	1957	0
641	20250218	102200	18700327	1957	1957	1957	1957	0
642	20250218	102100	18700327	1957	1957	1957	1957	0
643	20250218	102000	18700327	1957	1957	1957	1957	0
644	20250218	101900	18700327	1957	1957	1957	1957	0
645	20250218	101800	18700327	1957	1957	1957	1957	0
646	20250218	101700	18700327	1957	1957	1957	1957	0
647	20250218	101600	18700327	1957	1957	1957	1957	0
648	20250218	101500	18700327	1957	1957	1957	1957	0
649	20250218	101400	18700327	1957	1957	1957	1957	5
650	20250218	101300	18690542	1958	1958	1958	1958	0
651	20250218	101200	18690542	1958	1958	1958	1958	0
652	20250218	101100	18690542	1958	1958	1958	1958	0
653	20250218	101000	18690542	1958	1958	1958	1958	0
654	20250218	100900	18690542	1958	1958	1958	1958	0
655	20250218	100800	18690542	1958	1958	1958	1958	1
656	20250218	100700	18688584	1958	1958	1958	1958	0
657	20250218	100600	18688584	1958	1958	1958	1958	0
658	20250218	100500	18688584	1958	1958	1958	1958	0
659	20250218	100400	18688584	1958	1958	1958	1958	0
660	20250218	100300	18688584	1958	1950	1958	1950	34
661	20250218	100200	18622271	1945	1948	1948	1945	152
662	20250218	100100	18326472	1949	1949	1949	1949	0
663	20250218	100000	18326472	1949	1950	1950	1949	1158
664	20250218	095900	16068373	1951	1951	1951	1951	361
665	20250218	095800	15364062	1951	1951	1951	1951	0
666	20250218	095700	15364062	1951	1951	1951	1951	0
667	20250218	095600	15364062	1951	1951	1951	1951	0
668	20250218	095500	15364062	1951	1951	1951	1951	0
669	20250218	095400	15364062	1951	1951	1951	1951	55
670	20250218	095300	15256757	1951	1951	1951	1951	8
671	20250218	095200	15241149	1958	1958	1958	1958	0
672	20250218	095100	15241149	1958	1958	1958	1958	3
673	20250218	095000	15235275	1950	1950	1950	1950	0
674	20250218	094900	15235275	1950	1950	1950	1950	0
675	20250218	094800	15235275	1950	1952	1952	1950	62
676	20250218	094700	15114371	1954	1954	1954	1954	0
677	20250218	094600	15114371	1954	1954	1954	1954	5
678	20250218	094500	15104601	1956	1956	1956	1956	3
679	20250218	094400	15098733	1956	1956	1956	1956	10
680	20250218	094300	15079173	1956	1956	1956	1956	0
681	20250218	094200	15079173	1956	1956	1956	1956	50
682	20250218	094100	14981373	1957	1957	1957	1957	50
683	20250218	094000	14883523	1957	1957	1957	1957	1
684	20250218	093900	14881566	1951	1952	1952	1951	364
685	20250218	093800	14171234	1955	1956	1956	1955	145
686	20250218	093700	13887622	1957	1957	1957	1957	0
687	20250218	093600	13887622	1957	1957	1957	1957	0
688	20250218	093500	13887622	1957	1959	1959	1957	1649
689	20250218	093400	10658957	1961	1961	1961	1961	11
690	20250218	093300	10637386	1959	1959	1959	1959	0
691	20250218	093200	10637386	1959	1959	1959	1959	0
692	20250218	093100	10637386	1959	1959	1959	1959	0
693	20250218	093000	10637386	1959	1959	1959	1959	92
694	20250218	092900	10457158	1960	1960	1960	1960	108
695	20250218	092800	10245478	1960	1960	1960	1960	0
696	20250218	092700	10245478	1960	1960	1960	1960	0
697	20250218	092600	10245478	1960	1960	1960	1960	100
698	20250218	092500	10049478	1972	1972	1972	1972	0
699	20250218	092400	10049478	1972	1972	1972	1972	0
700	20250218	092300	10049478	1972	1972	1972	1972	0
701	20250218	092200	10049478	1972	1972	1972	1972	10
702	20250218	092100	10029758	1973	1971	1973	1971	50
703	20250218	092000	9931137	1971	1971	1971	1971	0
704	20250218	091900	9931137	1971	1971	1971	1971	0
705	20250218	091800	9931137	1971	1969	1971	1969	130
706	20250218	091700	9675043	1969	1969	1969	1969	4
707	20250218	091600	9667167	1970	1971	1971	1970	1330
708	20250218	091500	7046937	1971	1971	1971	1971	1
709	20250218	091400	7044966	1957	1957	1957	1957	0
710	20250218	091300	7044966	1957	1957	1957	1957	0
711	20250218	091200	7044966	1957	1957	1957	1957	21
712	20250218	091100	7003869	1957	1957	1957	1957	200
713	20250218	091000	6612469	1957	1957	1957	1957	43
714	20250218	090900	6528318	1959	1959	1959	1959	251
715	20250218	090800	6036609	1960	1962	1962	1960	2035
716	20250218	090700	2044079	1962	1962	1962	1962	201
717	20250218	090600	1649717	1962	1962	1962	1962	79
718	20250218	090500	1494719	1973	1975	1975	1973	53
719	20250218	090400	1390144	1975	1975	1975	1975	11
720	20250218	090300	1368419	1975	1974	1975	1974	139
721	20250218	090200	1093994	1975	1975	1975	1975	2
722	20250218	090100	1090044	1957	1957	1957	1957	0
723	20250218	090000	1090044	1957	1957	1957	1957	552