KissMeData/291810/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	211400	14563361	1935	1935	1935	1935	722
3	20250221	211300	14563361	1935	1935	1935	1935	0
4	20250221	211200	14563361	1935	1935	1935	1935	0
5	20250221	211100	14563361	1935	1935	1935	1935	0
6	20250221	211000	14563361	1935	1935	1935	1935	0
7	20250221	210900	14563361	1935	1935	1935	1935	0
8	20250221	210800	14563361	1935	1935	1935	1935	0
9	20250221	210700	14563361	1935	1935	1935	1935	0
10	20250221	210600	14563361	1935	1935	1935	1935	0
11	20250221	210500	14563361	1935	1935	1935	1935	0
12	20250221	210400	14563361	1935	1935	1935	1935	0
13	20250221	210300	14563361	1935	1935	1935	1935	0
14	20250221	210200	14563361	1935	1935	1935	1935	0
15	20250221	210100	14563361	1935	1935	1935	1935	0
16	20250221	210000	14563361	1935	1935	1935	1935	0
17	20250221	205900	14563361	1935	1935	1935	1935	0
18	20250221	205800	14563361	1935	1935	1935	1935	0
19	20250221	205700	14563361	1935	1935	1935	1935	0
20	20250221	205600	14563361	1935	1935	1935	1935	0
21	20250221	205500	14563361	1935	1935	1935	1935	0
22	20250221	205400	14563361	1935	1935	1935	1935	0
23	20250221	205300	14563361	1935	1935	1935	1935	0
24	20250221	205200	14563361	1935	1935	1935	1935	0
25	20250221	205100	14563361	1935	1935	1935	1935	0
26	20250221	205000	14563361	1935	1935	1935	1935	0
27	20250221	204900	14563361	1935	1935	1935	1935	0
28	20250221	204800	14563361	1935	1935	1935	1935	0
29	20250221	204700	14563361	1935	1935	1935	1935	0
30	20250221	204600	14563361	1935	1935	1935	1935	0
31	20250221	204500	14563361	1935	1935	1935	1935	0
32	20250221	204400	14563361	1935	1935	1935	1935	722
33	20250221	204300	14563361	1935	1935	1935	1935	0
34	20250221	204200	14563361	1935	1935	1935	1935	0
35	20250221	204100	14563361	1935	1935	1935	1935	0
36	20250221	204000	14563361	1935	1935	1935	1935	0
37	20250221	203900	14563361	1935	1935	1935	1935	0
38	20250221	203800	14563361	1935	1935	1935	1935	0
39	20250221	203700	14563361	1935	1935	1935	1935	0
40	20250221	203600	14563361	1935	1935	1935	1935	0
41	20250221	203500	14563361	1935	1935	1935	1935	0
42	20250221	203400	14563361	1935	1935	1935	1935	0
43	20250221	203300	14563361	1935	1935	1935	1935	0
44	20250221	203200	14563361	1935	1935	1935	1935	0
45	20250221	203100	14563361	1935	1935	1935	1935	0
46	20250221	203000	14563361	1935	1935	1935	1935	0
47	20250221	202900	14563361	1935	1935	1935	1935	0
48	20250221	202800	14563361	1935	1935	1935	1935	0
49	20250221	202700	14563361	1935	1935	1935	1935	0
50	20250221	202600	14563361	1935	1935	1935	1935	0
51	20250221	202500	14563361	1935	1935	1935	1935	0
52	20250221	202400	14563361	1935	1935	1935	1935	0
53	20250221	202300	14563361	1935	1935	1935	1935	0
54	20250221	202200	14563361	1935	1935	1935	1935	0
55	20250221	202100	14563361	1935	1935	1935	1935	0
56	20250221	202000	14563361	1935	1935	1935	1935	0
57	20250221	201900	14563361	1935	1935	1935	1935	0
58	20250221	201800	14563361	1935	1935	1935	1935	0
59	20250221	201700	14563361	1935	1935	1935	1935	0
60	20250221	201600	14563361	1935	1935	1935	1935	0
61	20250221	201500	14563361	1935	1935	1935	1935	0
62	20250221	201400	14563361	1935	1935	1935	1935	722
63	20250221	201300	14563361	1935	1935	1935	1935	0
64	20250221	201200	14563361	1935	1935	1935	1935	0
65	20250221	201100	14563361	1935	1935	1935	1935	0
66	20250221	201000	14563361	1935	1935	1935	1935	0
67	20250221	200900	14563361	1935	1935	1935	1935	0
68	20250221	200800	14563361	1935	1935	1935	1935	0
69	20250221	200700	14563361	1935	1935	1935	1935	0
70	20250221	200600	14563361	1935	1935	1935	1935	0
71	20250221	200500	14563361	1935	1935	1935	1935	0
72	20250221	200400	14563361	1935	1935	1935	1935	0
73	20250221	200300	14563361	1935	1935	1935	1935	0
74	20250221	200200	14563361	1935	1935	1935	1935	0
75	20250221	200100	14563361	1935	1935	1935	1935	0
76	20250221	200000	14563361	1935	1935	1935	1935	0
77	20250221	195900	14563361	1935	1935	1935	1935	0
78	20250221	195800	14563361	1935	1935	1935	1935	0
79	20250221	195700	14563361	1935	1935	1935	1935	0
80	20250221	195600	14563361	1935	1935	1935	1935	0
81	20250221	195500	14563361	1935	1935	1935	1935	0
82	20250221	195400	14563361	1935	1935	1935	1935	0
83	20250221	195300	14563361	1935	1935	1935	1935	0
84	20250221	195200	14563361	1935	1935	1935	1935	0
85	20250221	195100	14563361	1935	1935	1935	1935	0
86	20250221	195000	14563361	1935	1935	1935	1935	0
87	20250221	194900	14563361	1935	1935	1935	1935	0
88	20250221	194800	14563361	1935	1935	1935	1935	0
89	20250221	194700	14563361	1935	1935	1935	1935	0
90	20250221	194600	14563361	1935	1935	1935	1935	0
91	20250221	194500	14563361	1935	1935	1935	1935	0
92	20250221	194400	14563361	1935	1935	1935	1935	722
93	20250221	194300	14563361	1935	1935	1935	1935	0
94	20250221	194200	14563361	1935	1935	1935	1935	0
95	20250221	194100	14563361	1935	1935	1935	1935	0
96	20250221	194000	14563361	1935	1935	1935	1935	0
97	20250221	193900	14563361	1935	1935	1935	1935	0
98	20250221	193800	14563361	1935	1935	1935	1935	0
99	20250221	193700	14563361	1935	1935	1935	1935	0
100	20250221	193600	14563361	1935	1935	1935	1935	0
101	20250221	193500	14563361	1935	1935	1935	1935	0
102	20250221	193400	14563361	1935	1935	1935	1935	0
103	20250221	193300	14563361	1935	1935	1935	1935	0
104	20250221	193200	14563361	1935	1935	1935	1935	0
105	20250221	193100	14563361	1935	1935	1935	1935	0
106	20250221	193000	14563361	1935	1935	1935	1935	0
107	20250221	192900	14563361	1935	1935	1935	1935	0
108	20250221	192800	14563361	1935	1935	1935	1935	0
109	20250221	192700	14563361	1935	1935	1935	1935	0
110	20250221	192600	14563361	1935	1935	1935	1935	0
111	20250221	192500	14563361	1935	1935	1935	1935	0
112	20250221	192400	14563361	1935	1935	1935	1935	0
113	20250221	192300	14563361	1935	1935	1935	1935	0
114	20250221	192200	14563361	1935	1935	1935	1935	0
115	20250221	192100	14563361	1935	1935	1935	1935	0
116	20250221	192000	14563361	1935	1935	1935	1935	0
117	20250221	191900	14563361	1935	1935	1935	1935	0
118	20250221	191800	14563361	1935	1935	1935	1935	0
119	20250221	191700	14563361	1935	1935	1935	1935	0
120	20250221	191600	14563361	1935	1935	1935	1935	0
121	20250221	191500	14563361	1935	1935	1935	1935	0
122	20250221	191400	14563361	1935	1935	1935	1935	722
123	20250221	191300	14563361	1935	1935	1935	1935	0
124	20250221	191200	14563361	1935	1935	1935	1935	0
125	20250221	191100	14563361	1935	1935	1935	1935	0
126	20250221	191000	14563361	1935	1935	1935	1935	0
127	20250221	190900	14563361	1935	1935	1935	1935	0
128	20250221	190800	14563361	1935	1935	1935	1935	0
129	20250221	190700	14563361	1935	1935	1935	1935	0
130	20250221	190600	14563361	1935	1935	1935	1935	0
131	20250221	190500	14563361	1935	1935	1935	1935	0
132	20250221	190400	14563361	1935	1935	1935	1935	0
133	20250221	190300	14563361	1935	1935	1935	1935	0
134	20250221	190200	14563361	1935	1935	1935	1935	0
135	20250221	190100	14563361	1935	1935	1935	1935	0
136	20250221	190000	14563361	1935	1935	1935	1935	0
137	20250221	185900	14563361	1935	1935	1935	1935	0
138	20250221	185800	14563361	1935	1935	1935	1935	0
139	20250221	185700	14563361	1935	1935	1935	1935	0
140	20250221	185600	14563361	1935	1935	1935	1935	0
141	20250221	185500	14563361	1935	1935	1935	1935	0
142	20250221	185400	14563361	1935	1935	1935	1935	0
143	20250221	185300	14563361	1935	1935	1935	1935	0
144	20250221	185200	14563361	1935	1935	1935	1935	0
145	20250221	185100	14563361	1935	1935	1935	1935	0
146	20250221	185000	14563361	1935	1935	1935	1935	0
147	20250221	184900	14563361	1935	1935	1935	1935	0
148	20250221	184800	14563361	1935	1935	1935	1935	0
149	20250221	184700	14563361	1935	1935	1935	1935	0
150	20250221	184600	14563361	1935	1935	1935	1935	0
151	20250221	184500	14563361	1935	1935	1935	1935	0
152	20250221	184400	14563361	1935	1935	1935	1935	722
153	20250221	184300	14563361	1935	1935	1935	1935	0
154	20250221	184200	14563361	1935	1935	1935	1935	0
155	20250221	184100	14563361	1935	1935	1935	1935	0
156	20250221	184000	14563361	1935	1935	1935	1935	0
157	20250221	183900	14563361	1935	1935	1935	1935	0
158	20250221	183800	14563361	1935	1935	1935	1935	0
159	20250221	183700	14563361	1935	1935	1935	1935	0
160	20250221	183600	14563361	1935	1935	1935	1935	0
161	20250221	183500	14563361	1935	1935	1935	1935	0
162	20250221	183400	14563361	1935	1935	1935	1935	0
163	20250221	183300	14563361	1935	1935	1935	1935	0
164	20250221	183200	14563361	1935	1935	1935	1935	0
165	20250221	183100	14563361	1935	1935	1935	1935	0
166	20250221	183000	14563361	1935	1935	1935	1935	0
167	20250221	182900	14563361	1935	1935	1935	1935	0
168	20250221	182800	14563361	1935	1935	1935	1935	0
169	20250221	182700	14563361	1935	1935	1935	1935	0
170	20250221	182600	14563361	1935	1935	1935	1935	0
171	20250221	182500	14563361	1935	1935	1935	1935	0
172	20250221	182400	14563361	1935	1935	1935	1935	0
173	20250221	182300	14563361	1935	1935	1935	1935	0
174	20250221	182200	14563361	1935	1935	1935	1935	0
175	20250221	182100	14563361	1935	1935	1935	1935	0
176	20250221	182000	14563361	1935	1935	1935	1935	0
177	20250221	181900	14563361	1935	1935	1935	1935	0
178	20250221	181800	14563361	1935	1935	1935	1935	0
179	20250221	181700	14563361	1935	1935	1935	1935	0
180	20250221	181600	14563361	1935	1935	1935	1935	0
181	20250221	181500	14563361	1935	1935	1935	1935	0
182	20250221	181400	14563361	1935	1935	1935	1935	722
183	20250221	181300	14563361	1935	1935	1935	1935	0
184	20250221	181200	14563361	1935	1935	1935	1935	0
185	20250221	181100	14563361	1935	1935	1935	1935	0
186	20250221	181000	14563361	1935	1935	1935	1935	0
187	20250221	180900	14563361	1935	1935	1935	1935	0
188	20250221	180800	14563361	1935	1935	1935	1935	0
189	20250221	180700	14563361	1935	1935	1935	1935	0
190	20250221	180600	14563361	1935	1935	1935	1935	0
191	20250221	180500	14563361	1935	1935	1935	1935	0
192	20250221	180400	14563361	1935	1935	1935	1935	0
193	20250221	180300	14563361	1935	1935	1935	1935	0
194	20250221	180200	14563361	1935	1935	1935	1935	0
195	20250221	180100	14563361	1935	1935	1935	1935	0
196	20250221	180000	14563361	1935	1935	1935	1935	0
197	20250221	175900	14563361	1935	1935	1935	1935	0
198	20250221	175800	14563361	1935	1935	1935	1935	0
199	20250221	175700	14563361	1935	1935	1935	1935	0
200	20250221	175600	14563361	1935	1935	1935	1935	0
201	20250221	175500	14563361	1935	1935	1935	1935	0
202	20250221	175400	14563361	1935	1935	1935	1935	0
203	20250221	175300	14563361	1935	1935	1935	1935	0
204	20250221	175200	14563361	1935	1935	1935	1935	0
205	20250221	175100	14563361	1935	1935	1935	1935	0
206	20250221	175000	14563361	1935	1935	1935	1935	0
207	20250221	174900	14563361	1935	1935	1935	1935	0
208	20250221	174800	14563361	1935	1935	1935	1935	0
209	20250221	174700	14563361	1935	1935	1935	1935	0
210	20250221	174600	14563361	1935	1935	1935	1935	0
211	20250221	174500	14563361	1935	1935	1935	1935	0
212	20250221	174400	14563361	1935	1935	1935	1935	722
213	20250221	174300	14563361	1935	1935	1935	1935	0
214	20250221	174200	14563361	1935	1935	1935	1935	0
215	20250221	174100	14563361	1935	1935	1935	1935	0
216	20250221	174000	14563361	1935	1935	1935	1935	0
217	20250221	173900	14563361	1935	1935	1935	1935	0
218	20250221	173800	14563361	1935	1935	1935	1935	0
219	20250221	173700	14563361	1935	1935	1935	1935	0
220	20250221	173600	14563361	1935	1935	1935	1935	0
221	20250221	173500	14563361	1935	1935	1935	1935	0
222	20250221	173400	14563361	1935	1935	1935	1935	0
223	20250221	173300	14563361	1935	1935	1935	1935	0
224	20250221	173200	14563361	1935	1935	1935	1935	0
225	20250221	173100	14563361	1935	1935	1935	1935	0
226	20250221	173000	14563361	1935	1935	1935	1935	0
227	20250221	172900	14563361	1935	1935	1935	1935	0
228	20250221	172800	14563361	1935	1935	1935	1935	0
229	20250221	172700	14563361	1935	1935	1935	1935	0
230	20250221	172600	14563361	1935	1935	1935	1935	0
231	20250221	172500	14563361	1935	1935	1935	1935	0
232	20250221	172400	14563361	1935	1935	1935	1935	0
233	20250221	172300	14563361	1935	1935	1935	1935	0
234	20250221	172200	14563361	1935	1935	1935	1935	0
235	20250221	172100	14563361	1935	1935	1935	1935	0
236	20250221	172000	14563361	1935	1935	1935	1935	0
237	20250221	171900	14563361	1935	1935	1935	1935	0
238	20250221	171800	14563361	1935	1935	1935	1935	0
239	20250221	171700	14563361	1935	1935	1935	1935	0
240	20250221	171600	14563361	1935	1935	1935	1935	0
241	20250221	171500	14563361	1935	1935	1935	1935	0
242	20250221	171400	14563361	1935	1935	1935	1935	722
243	20250221	171300	14563361	1935	1935	1935	1935	0
244	20250221	171200	14563361	1935	1935	1935	1935	0
245	20250221	171100	14563361	1935	1935	1935	1935	0
246	20250221	171000	14563361	1935	1935	1935	1935	0
247	20250221	170900	14563361	1935	1935	1935	1935	0
248	20250221	170800	14563361	1935	1935	1935	1935	0
249	20250221	170700	14563361	1935	1935	1935	1935	0
250	20250221	170600	14563361	1935	1935	1935	1935	0
251	20250221	170500	14563361	1935	1935	1935	1935	0
252	20250221	170400	14563361	1935	1935	1935	1935	0
253	20250221	170300	14563361	1935	1935	1935	1935	0
254	20250221	170200	14563361	1935	1935	1935	1935	0
255	20250221	170100	14563361	1935	1935	1935	1935	0
256	20250221	170000	14563361	1935	1935	1935	1935	0
257	20250221	165900	14563361	1935	1935	1935	1935	0
258	20250221	165800	14563361	1935	1935	1935	1935	0
259	20250221	165700	14563361	1935	1935	1935	1935	0
260	20250221	165600	14563361	1935	1935	1935	1935	0
261	20250221	165500	14563361	1935	1935	1935	1935	0
262	20250221	165400	14563361	1935	1935	1935	1935	0
263	20250221	165300	14563361	1935	1935	1935	1935	0
264	20250221	165200	14563361	1935	1935	1935	1935	0
265	20250221	165100	14563361	1935	1935	1935	1935	0
266	20250221	165000	14563361	1935	1935	1935	1935	0
267	20250221	164900	14563361	1935	1935	1935	1935	0
268	20250221	164800	14563361	1935	1935	1935	1935	0
269	20250221	164700	14563361	1935	1935	1935	1935	0
270	20250221	164600	14563361	1935	1935	1935	1935	0
271	20250221	164500	14563361	1935	1935	1935	1935	0
272	20250221	164400	14563361	1935	1935	1935	1935	722
273	20250221	164300	14563361	1935	1935	1935	1935	0
274	20250221	164200	14563361	1935	1935	1935	1935	0
275	20250221	164100	14563361	1935	1935	1935	1935	0
276	20250221	164000	14563361	1935	1935	1935	1935	0
277	20250221	163900	14563361	1935	1935	1935	1935	0
278	20250221	163800	14563361	1935	1935	1935	1935	0
279	20250221	163700	14563361	1935	1935	1935	1935	0
280	20250221	163600	14563361	1935	1935	1935	1935	0
281	20250221	163500	14563361	1935	1935	1935	1935	0
282	20250221	163400	14563361	1935	1935	1935	1935	0
283	20250221	163300	14563361	1935	1935	1935	1935	0
284	20250221	163200	14563361	1935	1935	1935	1935	0
285	20250221	163100	14563361	1935	1935	1935	1935	0
286	20250221	163000	14563361	1935	1935	1935	1935	0
287	20250221	162900	14563361	1935	1935	1935	1935	0
288	20250221	162800	14563361	1935	1935	1935	1935	0
289	20250221	162700	14563361	1935	1935	1935	1935	0
290	20250221	162600	14563361	1935	1935	1935	1935	0
291	20250221	162500	14563361	1935	1935	1935	1935	0
292	20250221	162400	14563361	1935	1935	1935	1935	0
293	20250221	162300	14563361	1935	1935	1935	1935	0
294	20250221	162200	14563361	1935	1935	1935	1935	0
295	20250221	162100	14563361	1935	1935	1935	1935	0
296	20250221	162000	14563361	1935	1935	1935	1935	0
297	20250221	161900	14563361	1935	1935	1935	1935	0
298	20250221	161800	14563361	1935	1935	1935	1935	0
299	20250221	161700	14563361	1935	1935	1935	1935	0
300	20250221	161600	14563361	1935	1935	1935	1935	0
301	20250221	161500	14563361	1935	1935	1935	1935	0
302	20250221	161400	14563361	1935	1935	1935	1935	722
303	20250221	161300	14563361	1935	1935	1935	1935	0
304	20250221	161200	14563361	1935	1935	1935	1935	0
305	20250221	161100	14563361	1935	1935	1935	1935	0
306	20250221	161000	14563361	1935	1935	1935	1935	0
307	20250221	160900	14563361	1935	1935	1935	1935	0
308	20250221	160800	14563361	1935	1935	1935	1935	0
309	20250221	160700	14563361	1935	1935	1935	1935	0
310	20250221	160600	14563361	1935	1935	1935	1935	0
311	20250221	160500	14563361	1935	1935	1935	1935	0
312	20250221	160400	14563361	1935	1935	1935	1935	0
313	20250221	160300	14563361	1935	1935	1935	1935	0
314	20250221	160200	14563361	1935	1935	1935	1935	0
315	20250221	160100	14563361	1935	1935	1935	1935	0
316	20250221	160000	14563361	1935	1935	1935	1935	0
317	20250221	155900	14563361	1935	1935	1935	1935	0
318	20250221	155800	14563361	1935	1935	1935	1935	0
319	20250221	155700	14563361	1935	1935	1935	1935	0
320	20250221	155600	14563361	1935	1935	1935	1935	0
321	20250221	155500	14563361	1935	1935	1935	1935	0
322	20250221	155400	14563361	1935	1935	1935	1935	0
323	20250221	155300	14563361	1935	1935	1935	1935	0
324	20250221	155200	14563361	1935	1935	1935	1935	0
325	20250221	155100	14563361	1935	1935	1935	1935	0
326	20250221	155000	14563361	1935	1935	1935	1935	0
327	20250221	154900	14563361	1935	1935	1935	1935	0
328	20250221	154800	14563361	1935	1935	1935	1935	0
329	20250221	154700	14563361	1935	1935	1935	1935	0
330	20250221	154600	14563361	1935	1935	1935	1935	0
331	20250221	154500	14563361	1935	1935	1935	1935	0
332	20250221	154400	14563361	1935	1935	1935	1935	722
333	20250221	154300	14563361	1935	1935	1935	1935	0
334	20250221	154200	14563361	1935	1935	1935	1935	0
335	20250221	154100	14563361	1935	1935	1935	1935	0
336	20250221	154000	14563361	1935	1935	1935	1935	0
337	20250221	153900	14563361	1935	1935	1935	1935	0
338	20250221	153800	14563361	1935	1935	1935	1935	0
339	20250221	153700	14563361	1935	1935	1935	1935	0
340	20250221	153600	14563361	1935	1935	1935	1935	0
341	20250221	153500	14563361	1935	1935	1935	1935	0
342	20250221	153400	14563361	1935	1935	1935	1935	0
343	20250221	153300	14563361	1935	1935	1935	1935	0
344	20250221	153200	14563361	1935	1935	1935	1935	0
345	20250221	153100	14563361	1935	1935	1935	1935	0
346	20250221	153000	14563361	1935	1935	1935	1935	722
347	20250221	152900	13166291	1936	1936	1936	1936	0
348	20250221	152800	13166291	1936	1936	1936	1936	0
349	20250221	152700	13166291	1936	1936	1936	1936	0
350	20250221	152600	13166291	1936	1936	1936	1936	0
351	20250221	152500	13166291	1936	1936	1936	1936	0
352	20250221	152400	13166291	1936	1936	1936	1936	0
353	20250221	152300	13166291	1936	1936	1936	1936	0
354	20250221	152200	13166291	1936	1936	1936	1936	0
355	20250221	152100	13166291	1936	1936	1936	1936	0
356	20250221	152000	13166291	1936	1936	1936	1936	0
357	20250221	151900	13166291	1936	1939	1939	1936	58
358	20250221	151800	13053849	1948	1948	1948	1948	6
359	20250221	151700	13042161	1940	1940	1940	1940	0
360	20250221	151600	13042161	1940	1940	1940	1940	0
361	20250221	151500	13042161	1940	1940	1940	1940	0
362	20250221	151400	13042161	1940	1949	1949	1940	26
363	20250221	151300	12991712	1949	1949	1949	1949	0
364	20250221	151200	12991712	1949	1949	1949	1949	25
365	20250221	151100	12942987	1949	1949	1949	1949	1
366	20250221	151000	12941038	1950	1950	1950	1950	5
367	20250221	150900	12931288	1950	1950	1950	1950	2
368	20250221	150800	12927388	1950	1950	1950	1950	0
369	20250221	150700	12927388	1950	1950	1950	1950	51
370	20250221	150600	12827938	1950	1950	1950	1950	0
371	20250221	150500	12827938	1950	1950	1950	1950	0
372	20250221	150400	12827938	1950	1950	1950	1950	0
373	20250221	150300	12827938	1950	1950	1950	1950	0
374	20250221	150200	12827938	1950	1947	1950	1947	1629
375	20250221	150100	9652586	1947	1947	1947	1947	6
376	20250221	150000	9640904	1947	1946	1947	1946	30
377	20250221	145900	9582522	1935	1935	1935	1935	0
378	20250221	145800	9582522	1935	1935	1935	1935	0
379	20250221	145700	9582522	1935	1935	1935	1935	0
380	20250221	145600	9582522	1935	1935	1935	1935	0
381	20250221	145500	9582522	1935	1935	1935	1935	0
382	20250221	145400	9582522	1935	1935	1935	1935	0
383	20250221	145300	9582522	1935	1935	1935	1935	0
384	20250221	145200	9582522	1935	1935	1935	1935	0
385	20250221	145100	9582522	1935	1935	1935	1935	0
386	20250221	145000	9582522	1935	1936	1936	1935	10
387	20250221	144900	9563170	1935	1935	1935	1935	0
388	20250221	144800	9563170	1935	1935	1935	1935	0
389	20250221	144700	9563170	1935	1935	1935	1935	0
390	20250221	144600	9563170	1935	1935	1935	1935	0
391	20250221	144500	9563170	1935	1935	1935	1935	0
392	20250221	144400	9563170	1935	1935	1935	1935	0
393	20250221	144300	9563170	1935	1935	1935	1935	0
394	20250221	144200	9563170	1935	1935	1935	1935	0
395	20250221	144100	9563170	1935	1935	1935	1935	0
396	20250221	144000	9563170	1935	1935	1935	1935	0
397	20250221	143900	9563170	1935	1935	1935	1935	0
398	20250221	143800	9563170	1935	1935	1935	1935	0
399	20250221	143700	9563170	1935	1935	1935	1935	0
400	20250221	143600	9563170	1935	1935	1935	1935	0
401	20250221	143500	9563170	1935	1935	1935	1935	0
402	20250221	143400	9563170	1935	1935	1935	1935	0
403	20250221	143300	9563170	1935	1935	1935	1935	0
404	20250221	143200	9563170	1935	1935	1935	1935	0
405	20250221	143100	9563170	1935	1935	1935	1935	0
406	20250221	143000	9563170	1935	1935	1935	1935	0
407	20250221	142900	9563170	1935	1935	1935	1935	0
408	20250221	142800	9563170	1935	1935	1935	1935	0
409	20250221	142700	9563170	1935	1935	1935	1935	0
410	20250221	142600	9563170	1935	1935	1935	1935	0
411	20250221	142500	9563170	1935	1935	1935	1935	0
412	20250221	142400	9563170	1935	1935	1935	1935	0
413	20250221	142300	9563170	1935	1935	1935	1935	0
414	20250221	142200	9563170	1935	1935	1935	1935	0
415	20250221	142100	9563170	1935	1935	1935	1935	0
416	20250221	142000	9563170	1935	1935	1935	1935	0
417	20250221	141900	9563170	1935	1935	1935	1935	0
418	20250221	141800	9563170	1935	1935	1935	1935	0
419	20250221	141700	9563170	1935	1935	1935	1935	0
420	20250221	141600	9563170	1935	1935	1935	1935	0
421	20250221	141500	9563170	1935	1935	1935	1935	0
422	20250221	141400	9563170	1935	1935	1935	1935	0
423	20250221	141300	9563170	1935	1935	1935	1935	0
424	20250221	141200	9563170	1935	1935	1935	1935	0
425	20250221	141100	9563170	1935	1935	1935	1935	0
426	20250221	141000	9563170	1935	1935	1935	1935	0
427	20250221	140900	9563170	1935	1935	1935	1935	0
428	20250221	140800	9563170	1935	1935	1935	1935	0
429	20250221	140700	9563170	1935	1935	1935	1935	0
430	20250221	140600	9563170	1935	1935	1935	1935	0
431	20250221	140500	9563170	1935	1935	1935	1935	0
432	20250221	140400	9563170	1935	1935	1935	1935	0
433	20250221	140300	9563170	1935	1935	1935	1935	0
434	20250221	140200	9563170	1935	1935	1935	1935	0
435	20250221	140100	9563170	1935	1935	1935	1935	0
436	20250221	140000	9563170	1935	1935	1935	1935	0
437	20250221	135900	9563170	1935	1935	1935	1935	0
438	20250221	135800	9563170	1935	1935	1935	1935	0
439	20250221	135700	9563170	1935	1935	1935	1935	98
440	20250221	135600	9373540	1936	1936	1936	1936	0
441	20250221	135500	9373540	1936	1936	1936	1936	0
442	20250221	135400	9373540	1936	1936	1936	1936	167
443	20250221	135300	9050228	1935	1935	1935	1935	0
444	20250221	135200	9050228	1935	1935	1935	1935	0
445	20250221	135100	9050228	1935	1935	1935	1935	0
446	20250221	135000	9050228	1935	1935	1935	1935	0
447	20250221	134900	9050228	1935	1935	1935	1935	0
448	20250221	134800	9050228	1935	1935	1935	1935	0
449	20250221	134700	9050228	1935	1938	1938	1935	1000
450	20250221	134600	7114652	1949	1949	1949	1949	0
451	20250221	134500	7114652	1949	1949	1949	1949	0
452	20250221	134400	7114652	1949	1945	1949	1945	77
453	20250221	134300	6964692	1938	1938	1938	1938	5
454	20250221	134200	6955002	1946	1946	1946	1946	0
455	20250221	134100	6955002	1946	1946	1946	1946	0
456	20250221	134000	6955002	1946	1946	1946	1946	0
457	20250221	133900	6955002	1946	1946	1946	1946	0
458	20250221	133800	6955002	1946	1946	1946	1946	0
459	20250221	133700	6955002	1946	1946	1946	1946	0
460	20250221	133600	6955002	1946	1946	1946	1946	0
461	20250221	133500	6955002	1946	1946	1946	1946	0
462	20250221	133400	6955002	1946	1946	1946	1946	0
463	20250221	133300	6955002	1946	1946	1946	1946	0
464	20250221	133200	6955002	1946	1946	1946	1946	0
465	20250221	133100	6955002	1946	1946	1946	1946	0
466	20250221	133000	6955002	1946	1946	1946	1946	0
467	20250221	132900	6955002	1946	1946	1946	1946	0
468	20250221	132800	6955002	1946	1946	1946	1946	0
469	20250221	132700	6955002	1946	1946	1946	1946	0
470	20250221	132600	6955002	1946	1946	1946	1946	0
471	20250221	132500	6955002	1946	1946	1946	1946	0
472	20250221	132400	6955002	1946	1946	1946	1946	0
473	20250221	132300	6955002	1946	1946	1946	1946	0
474	20250221	132200	6955002	1946	1946	1946	1946	0
475	20250221	132100	6955002	1946	1946	1946	1946	0
476	20250221	132000	6955002	1946	1946	1946	1946	0
477	20250221	131900	6955002	1946	1946	1946	1946	0
478	20250221	131800	6955002	1946	1946	1946	1946	0
479	20250221	131700	6955002	1946	1946	1946	1946	0
480	20250221	131600	6955002	1946	1946	1946	1946	0
481	20250221	131500	6955002	1946	1946	1946	1946	0
482	20250221	131400	6955002	1946	1946	1946	1946	0
483	20250221	131300	6955002	1946	1946	1946	1946	0
484	20250221	131200	6955002	1946	1946	1946	1946	0
485	20250221	131100	6955002	1946	1946	1946	1946	0
486	20250221	131000	6955002	1946	1946	1946	1946	0
487	20250221	130900	6955002	1946	1946	1946	1946	0
488	20250221	130800	6955002	1946	1946	1946	1946	0
489	20250221	130700	6955002	1946	1946	1946	1946	10
490	20250221	130600	6935542	1946	1946	1946	1946	0
491	20250221	130500	6935542	1946	1946	1946	1946	0
492	20250221	130400	6935542	1946	1946	1946	1946	20
493	20250221	130300	6896622	1946	1946	1946	1946	0
494	20250221	130200	6896622	1946	1946	1946	1946	0
495	20250221	130100	6896622	1946	1946	1946	1946	0
496	20250221	130000	6896622	1946	1946	1946	1946	0
497	20250221	125900	6896622	1946	1946	1946	1946	0
498	20250221	125800	6896622	1946	1946	1946	1946	0
499	20250221	125700	6896622	1946	1946	1946	1946	0
500	20250221	125600	6896622	1946	1946	1946	1946	0
501	20250221	125500	6896622	1946	1946	1946	1946	0
502	20250221	125400	6896622	1946	1946	1946	1946	0
503	20250221	125300	6896622	1946	1946	1946	1946	0
504	20250221	125200	6896622	1946	1946	1946	1946	0
505	20250221	125100	6896622	1946	1946	1946	1946	0
506	20250221	125000	6896622	1946	1946	1946	1946	0
507	20250221	124900	6896622	1946	1946	1946	1946	0
508	20250221	124800	6896622	1946	1946	1946	1946	0
509	20250221	124700	6896622	1946	1946	1946	1946	0
510	20250221	124600	6896622	1946	1946	1946	1946	20
511	20250221	124500	6857702	1945	1945	1945	1945	0
512	20250221	124400	6857702	1945	1945	1945	1945	0
513	20250221	124300	6857702	1945	1945	1945	1945	0
514	20250221	124200	6857702	1945	1945	1945	1945	0
515	20250221	124100	6857702	1945	1945	1945	1945	0
516	20250221	124000	6857702	1945	1945	1945	1945	0
517	20250221	123900	6857702	1945	1945	1945	1945	0
518	20250221	123800	6857702	1945	1945	1945	1945	0
519	20250221	123700	6857702	1945	1945	1945	1945	0
520	20250221	123600	6857702	1945	1945	1945	1945	0
521	20250221	123500	6857702	1945	1945	1945	1945	0
522	20250221	123400	6857702	1945	1945	1945	1945	0
523	20250221	123300	6857702	1945	1945	1945	1945	0
524	20250221	123200	6857702	1945	1945	1945	1945	0
525	20250221	123100	6857702	1945	1945	1945	1945	570
526	20250221	123000	5749052	1935	1935	1935	1935	0
527	20250221	122900	5749052	1935	1935	1935	1935	0
528	20250221	122800	5749052	1935	1935	1935	1935	0
529	20250221	122700	5749052	1935	1935	1935	1935	0
530	20250221	122600	5749052	1935	1935	1935	1935	0
531	20250221	122500	5749052	1935	1935	1935	1935	0
532	20250221	122400	5749052	1935	1935	1935	1935	0
533	20250221	122300	5749052	1935	1935	1935	1935	0
534	20250221	122200	5749052	1935	1935	1935	1935	0
535	20250221	122100	5749052	1935	1935	1935	1935	0
536	20250221	122000	5749052	1935	1935	1935	1935	0
537	20250221	121900	5749052	1935	1935	1935	1935	0
538	20250221	121800	5749052	1935	1935	1935	1935	0
539	20250221	121700	5749052	1935	1935	1935	1935	0
540	20250221	121600	5749052	1935	1935	1935	1935	0
541	20250221	121500	5749052	1935	1935	1935	1935	0
542	20250221	121400	5749052	1935	1935	1935	1935	0
543	20250221	121300	5749052	1935	1935	1935	1935	0
544	20250221	121200	5749052	1935	1935	1935	1935	0
545	20250221	121100	5749052	1935	1935	1935	1935	0
546	20250221	121000	5749052	1935	1935	1935	1935	0
547	20250221	120900	5749052	1935	1935	1935	1935	0
548	20250221	120800	5749052	1935	1935	1935	1935	0
549	20250221	120700	5749052	1935	1935	1935	1935	5
550	20250221	120600	5739377	1946	1946	1946	1946	0
551	20250221	120500	5739377	1946	1946	1946	1946	0
552	20250221	120400	5739377	1946	1946	1946	1946	0
553	20250221	120300	5739377	1946	1946	1946	1946	0
554	20250221	120200	5739377	1946	1946	1946	1946	0
555	20250221	120100	5739377	1946	1946	1946	1946	0
556	20250221	120000	5739377	1946	1946	1946	1946	0
557	20250221	115900	5739377	1946	1946	1946	1946	0
558	20250221	115800	5739377	1946	1946	1946	1946	0
559	20250221	115700	5739377	1946	1946	1946	1946	0
560	20250221	115600	5739377	1946	1946	1946	1946	0
561	20250221	115500	5739377	1946	1946	1946	1946	0
562	20250221	115400	5739377	1946	1946	1946	1946	0
563	20250221	115300	5739377	1946	1946	1946	1946	0
564	20250221	115200	5739377	1946	1946	1946	1946	15
565	20250221	115100	5710187	1946	1946	1946	1946	1
566	20250221	115000	5708241	1935	1935	1935	1935	0
567	20250221	114900	5708241	1935	1935	1935	1935	0
568	20250221	114800	5708241	1935	1935	1935	1935	0
569	20250221	114700	5708241	1935	1935	1935	1935	0
570	20250221	114600	5708241	1935	1935	1935	1935	0
571	20250221	114500	5708241	1935	1935	1935	1935	0
572	20250221	114400	5708241	1935	1935	1935	1935	0
573	20250221	114300	5708241	1935	1935	1935	1935	0
574	20250221	114200	5708241	1935	1935	1935	1935	0
575	20250221	114100	5708241	1935	1935	1935	1935	0
576	20250221	114000	5708241	1935	1935	1935	1935	0
577	20250221	113900	5708241	1935	1935	1935	1935	0
578	20250221	113800	5708241	1935	1935	1935	1935	0
579	20250221	113700	5708241	1935	1935	1935	1935	0
580	20250221	113600	5708241	1935	1935	1935	1935	0
581	20250221	113500	5708241	1935	1935	1935	1935	0
582	20250221	113400	5708241	1935	1935	1935	1935	0
583	20250221	113300	5708241	1935	1935	1935	1935	0
584	20250221	113200	5708241	1935	1935	1935	1935	0
585	20250221	113100	5708241	1935	1935	1935	1935	0
586	20250221	113000	5708241	1935	1935	1935	1935	0
587	20250221	112900	5708241	1935	1935	1935	1935	0
588	20250221	112800	5708241	1935	1946	1946	1935	4
589	20250221	112700	5700468	1948	1948	1948	1948	0
590	20250221	112600	5700468	1948	1948	1948	1948	0
591	20250221	112500	5700468	1948	1948	1948	1948	0
592	20250221	112400	5700468	1948	1948	1948	1948	0
593	20250221	112300	5700468	1948	1948	1948	1948	0
594	20250221	112200	5700468	1948	1948	1948	1948	0
595	20250221	112100	5700468	1948	1948	1948	1948	0
596	20250221	112000	5700468	1948	1948	1948	1948	0
597	20250221	111900	5700468	1948	1948	1948	1948	0
598	20250221	111800	5700468	1948	1948	1948	1948	0
599	20250221	111700	5700468	1948	1948	1948	1948	0
600	20250221	111600	5700468	1948	1948	1948	1948	0
601	20250221	111500	5700468	1948	1948	1948	1948	0
602	20250221	111400	5700468	1948	1948	1948	1948	0
603	20250221	111300	5700468	1948	1948	1948	1948	0
604	20250221	111200	5700468	1948	1948	1948	1948	0
605	20250221	111100	5700468	1948	1948	1948	1948	0
606	20250221	111000	5700468	1948	1948	1948	1948	0
607	20250221	110900	5700468	1948	1948	1948	1948	0
608	20250221	110800	5700468	1948	1948	1948	1948	5
609	20250221	110700	5690728	1949	1949	1949	1949	0
610	20250221	110600	5690728	1949	1949	1949	1949	0
611	20250221	110500	5690728	1949	1949	1949	1949	0
612	20250221	110400	5690728	1949	1949	1949	1949	0
613	20250221	110300	5690728	1949	1949	1949	1949	0
614	20250221	110200	5690728	1949	1949	1949	1949	0
615	20250221	110100	5690728	1949	1949	1949	1949	0
616	20250221	110000	5690728	1949	1949	1949	1949	0
617	20250221	105900	5690728	1949	1949	1949	1949	0
618	20250221	105800	5690728	1949	1949	1949	1949	0
619	20250221	105700	5690728	1949	1949	1949	1949	0
620	20250221	105600	5690728	1949	1949	1949	1949	0
621	20250221	105500	5690728	1949	1949	1949	1949	0
622	20250221	105400	5690728	1949	1949	1949	1949	0
623	20250221	105300	5690728	1949	1949	1949	1949	0
624	20250221	105200	5690728	1949	1949	1949	1949	0
625	20250221	105100	5690728	1949	1949	1949	1949	0
626	20250221	105000	5690728	1949	1949	1949	1949	0
627	20250221	104900	5690728	1949	1949	1949	1949	0
628	20250221	104800	5690728	1949	1949	1949	1949	18
629	20250221	104700	5655646	1949	1949	1949	1949	0
630	20250221	104600	5655646	1949	1949	1949	1949	0
631	20250221	104500	5655646	1949	1949	1949	1949	0
632	20250221	104400	5655646	1949	1949	1949	1949	0
633	20250221	104300	5655646	1949	1949	1949	1949	1
634	20250221	104200	5653697	1949	1949	1949	1949	0
635	20250221	104100	5653697	1949	1949	1949	1949	0
636	20250221	104000	5653697	1949	1949	1949	1949	0
637	20250221	103900	5653697	1949	1949	1949	1949	0
638	20250221	103800	5653697	1949	1949	1949	1949	100
639	20250221	103700	5458797	1949	1949	1949	1949	8
640	20250221	103600	5443205	1949	1944	1949	1944	110
641	20250221	103500	5228988	1947	1947	1947	1947	0
642	20250221	103400	5228988	1947	1947	1947	1947	0
643	20250221	103300	5228988	1947	1947	1947	1947	1
644	20250221	103200	5227041	1929	1929	1929	1929	101
645	20250221	103100	5032212	1948	1948	1948	1948	1
646	20250221	103000	5030264	1948	1948	1948	1948	10
647	20250221	102900	5010784	1948	1948	1948	1948	0
648	20250221	102800	5010784	1948	1948	1948	1948	0
649	20250221	102700	5010784	1948	1948	1948	1948	0
650	20250221	102600	5010784	1948	1948	1948	1948	0
651	20250221	102500	5010784	1948	1948	1948	1948	0
652	20250221	102400	5010784	1948	1948	1948	1948	0
653	20250221	102300	5010784	1948	1948	1948	1948	0
654	20250221	102200	5010784	1948	1948	1948	1948	0
655	20250221	102100	5010784	1948	1948	1948	1948	0
656	20250221	102000	5010784	1948	1948	1948	1948	1
657	20250221	101900	5008836	1949	1949	1949	1949	0
658	20250221	101800	5008836	1949	1949	1949	1949	0
659	20250221	101700	5008836	1949	1949	1949	1949	0
660	20250221	101600	5008836	1949	1949	1949	1949	0
661	20250221	101500	5008836	1949	1949	1949	1949	0
662	20250221	101400	5008836	1949	1949	1949	1949	0
663	20250221	101300	5008836	1949	1949	1949	1949	1
664	20250221	101200	5006887	1948	1948	1948	1948	0
665	20250221	101100	5006887	1948	1948	1948	1948	0
666	20250221	101000	5006887	1948	1948	1948	1948	319
667	20250221	100900	4385475	1948	1948	1948	1948	92
668	20250221	100800	4206259	1944	1944	1944	1944	0
669	20250221	100700	4206259	1944	1944	1944	1944	0
670	20250221	100600	4206259	1944	1940	1949	1940	235
671	20250221	100500	3748385	1949	1949	1949	1949	0
672	20250221	100400	3748385	1949	1949	1949	1949	0
673	20250221	100300	3748385	1949	1949	1949	1949	0
674	20250221	100200	3748385	1949	1949	1949	1949	0
675	20250221	100100	3748385	1949	1949	1949	1949	0
676	20250221	100000	3748385	1949	1949	1949	1949	0
677	20250221	095900	3748385	1949	1949	1949	1949	0
678	20250221	095800	3748385	1949	1949	1949	1949	0
679	20250221	095700	3748385	1949	1949	1949	1949	0
680	20250221	095600	3748385	1949	1949	1949	1949	0
681	20250221	095500	3748385	1949	1935	1949	1935	10
682	20250221	095400	3728952	1928	1928	1928	1928	50
683	20250221	095300	3632552	1927	1927	1927	1927	0
684	20250221	095200	3632552	1927	1927	1927	1927	0
685	20250221	095100	3632552	1927	1927	1927	1927	283
686	20250221	095000	3087211	1927	1927	1927	1927	0
687	20250221	094900	3087211	1927	1927	1927	1927	2
688	20250221	094800	3083357	1927	1927	1927	1927	0
689	20250221	094700	3083357	1927	1927	1927	1927	61
690	20250221	094600	2965810	1927	1927	1927	1927	7
691	20250221	094500	2952321	1927	1927	1927	1927	1
692	20250221	094400	2950394	1921	1921	1921	1921	0
693	20250221	094300	2950394	1921	1921	1921	1921	0
694	20250221	094200	2950394	1921	1921	1921	1921	0
695	20250221	094100	2950394	1921	1921	1921	1921	1
696	20250221	094000	2948473	1927	1927	1927	1927	0
697	20250221	093900	2948473	1927	1921	1927	1921	398
698	20250221	093800	2182246	1920	1920	1920	1920	0
699	20250221	093700	2182246	1920	1920	1920	1920	0
700	20250221	093600	2182246	1920	1920	1920	1920	1
701	20250221	093500	2180326	1919	1919	1919	1919	0
702	20250221	093400	2180326	1919	1919	1919	1919	0
703	20250221	093300	2180326	1919	1919	1919	1919	0
704	20250221	093200	2180326	1919	1919	1919	1919	100
705	20250221	093100	1988426	1919	1920	1920	1919	2
706	20250221	093000	1984587	1922	1922	1922	1922	0
707	20250221	092900	1984587	1922	1922	1922	1922	1
708	20250221	092800	1982665	1919	1920	1920	1919	184
709	20250221	092700	1629386	1920	1920	1920	1920	0
710	20250221	092600	1629386	1920	1921	1921	1920	13
711	20250221	092500	1604416	1921	1921	1921	1921	5
712	20250221	092400	1594811	1921	1922	1922	1921	20
713	20250221	092300	1556386	1923	1923	1923	1923	5
714	20250221	092200	1546771	1924	1924	1924	1924	1
715	20250221	092100	1544847	1924	1925	1925	1924	29
716	20250221	092000	1489026	1925	1925	1925	1925	0
717	20250221	091900	1489026	1925	1925	1925	1925	0
718	20250221	091800	1489026	1925	1925	1925	1925	0
719	20250221	091700	1489026	1925	1925	1925	1925	1
720	20250221	091600	1487101	1926	1926	1926	1926	336
721	20250221	091500	839965	1926	1926	1926	1926	0
722	20250221	091400	839965	1926	1926	1926	1926	171
723	20250221	091300	510619	1927	1927	1927	1927	0
724	20250221	091200	510619	1927	1927	1927	1927	0
725	20250221	091100	510619	1927	1927	1927	1927	0
726	20250221	091000	510619	1927	1927	1927	1927	0
727	20250221	090900	510619	1927	1926	1927	1926	176
728	20250221	090800	171613	1926	1926	1926	1926	0
729	20250221	090700	171613	1926	1926	1926	1926	0
730	20250221	090600	171613	1926	1926	1926	1926	18
731	20250221	090500	136945	1926	1926	1926	1926	0
732	20250221	090400	136945	1926	1926	1926	1926	4
733	20250221	090300	129241	1927	1927	1927	1927	3
734	20250221	090200	123460	1927	1927	1927	1927	24
735	20250221	090100	77212	1927	1930	1930	1927	20
736	20250221	090000	38640	1932	1932	1932	1932	20