KissMeData/014470/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	190000	711653001	1904	1904	1904	1904	1862
3	20250214	185900	711653001	1904	1904	1904	1904	0
4	20250214	185800	711653001	1904	1904	1904	1904	0
5	20250214	185700	711653001	1904	1904	1904	1904	0
6	20250214	185600	711653001	1904	1904	1904	1904	0
7	20250214	185500	711653001	1904	1904	1904	1904	0
8	20250214	185400	711653001	1904	1904	1904	1904	0
9	20250214	185300	711653001	1904	1904	1904	1904	0
10	20250214	185200	711653001	1904	1904	1904	1904	0
11	20250214	185100	711653001	1904	1904	1904	1904	0
12	20250214	185000	711653001	1904	1904	1904	1904	0
13	20250214	184900	711653001	1904	1904	1904	1904	0
14	20250214	184800	711653001	1904	1904	1904	1904	0
15	20250214	184700	711653001	1904	1904	1904	1904	0
16	20250214	184600	711653001	1904	1904	1904	1904	0
17	20250214	184500	711653001	1904	1904	1904	1904	0
18	20250214	184400	711653001	1904	1904	1904	1904	0
19	20250214	184300	711653001	1904	1904	1904	1904	0
20	20250214	184200	711653001	1904	1904	1904	1904	0
21	20250214	184100	711653001	1904	1904	1904	1904	0
22	20250214	184000	711653001	1904	1904	1904	1904	0
23	20250214	183900	711653001	1904	1904	1904	1904	0
24	20250214	183800	711653001	1904	1904	1904	1904	0
25	20250214	183700	711653001	1904	1904	1904	1904	0
26	20250214	183600	711653001	1904	1904	1904	1904	0
27	20250214	183500	711653001	1904	1904	1904	1904	0
28	20250214	183400	711653001	1904	1904	1904	1904	0
29	20250214	183300	711653001	1904	1904	1904	1904	0
30	20250214	183200	711653001	1904	1904	1904	1904	0
31	20250214	183100	711653001	1904	1904	1904	1904	0
32	20250214	183000	711653001	1904	1904	1904	1904	1862
33	20250214	182900	711653001	1904	1904	1904	1904	0
34	20250214	182800	711653001	1904	1904	1904	1904	0
35	20250214	182700	711653001	1904	1904	1904	1904	0
36	20250214	182600	711653001	1904	1904	1904	1904	0
37	20250214	182500	711653001	1904	1904	1904	1904	0
38	20250214	182400	711653001	1904	1904	1904	1904	0
39	20250214	182300	711653001	1904	1904	1904	1904	0
40	20250214	182200	711653001	1904	1904	1904	1904	0
41	20250214	182100	711653001	1904	1904	1904	1904	0
42	20250214	182000	711653001	1904	1904	1904	1904	0
43	20250214	181900	711653001	1904	1904	1904	1904	0
44	20250214	181800	711653001	1904	1904	1904	1904	0
45	20250214	181700	711653001	1904	1904	1904	1904	0
46	20250214	181600	711653001	1904	1904	1904	1904	0
47	20250214	181500	711653001	1904	1904	1904	1904	0
48	20250214	181400	711653001	1904	1904	1904	1904	0
49	20250214	181300	711653001	1904	1904	1904	1904	0
50	20250214	181200	711653001	1904	1904	1904	1904	0
51	20250214	181100	711653001	1904	1904	1904	1904	0
52	20250214	181000	711653001	1904	1904	1904	1904	0
53	20250214	180900	711653001	1904	1904	1904	1904	0
54	20250214	180800	711653001	1904	1904	1904	1904	0
55	20250214	180700	711653001	1904	1904	1904	1904	0
56	20250214	180600	711653001	1904	1904	1904	1904	0
57	20250214	180500	711653001	1904	1904	1904	1904	0
58	20250214	180400	711653001	1904	1904	1904	1904	0
59	20250214	180300	711653001	1904	1904	1904	1904	0
60	20250214	180200	711653001	1904	1904	1904	1904	0
61	20250214	180100	711653001	1904	1904	1904	1904	0
62	20250214	180000	711653001	1904	1904	1904	1904	1862
63	20250214	175900	711653001	1904	1904	1904	1904	0
64	20250214	175800	711653001	1904	1904	1904	1904	0
65	20250214	175700	711653001	1904	1904	1904	1904	0
66	20250214	175600	711653001	1904	1904	1904	1904	0
67	20250214	175500	711653001	1904	1904	1904	1904	0
68	20250214	175400	711653001	1904	1904	1904	1904	0
69	20250214	175300	711653001	1904	1904	1904	1904	0
70	20250214	175200	711653001	1904	1904	1904	1904	0
71	20250214	175100	711653001	1904	1904	1904	1904	0
72	20250214	175000	711653001	1904	1904	1904	1904	0
73	20250214	174900	711653001	1904	1904	1904	1904	0
74	20250214	174800	711653001	1904	1904	1904	1904	0
75	20250214	174700	711653001	1904	1904	1904	1904	0
76	20250214	174600	711653001	1904	1904	1904	1904	0
77	20250214	174500	711653001	1904	1904	1904	1904	0
78	20250214	174400	711653001	1904	1904	1904	1904	0
79	20250214	174300	711653001	1904	1904	1904	1904	0
80	20250214	174200	711653001	1904	1904	1904	1904	0
81	20250214	174100	711653001	1904	1904	1904	1904	0
82	20250214	174000	711653001	1904	1904	1904	1904	0
83	20250214	173900	711653001	1904	1904	1904	1904	0
84	20250214	173800	711653001	1904	1904	1904	1904	0
85	20250214	173700	711653001	1904	1904	1904	1904	0
86	20250214	173600	711653001	1904	1904	1904	1904	0
87	20250214	173500	711653001	1904	1904	1904	1904	0
88	20250214	173400	711653001	1904	1904	1904	1904	0
89	20250214	173300	711653001	1904	1904	1904	1904	0
90	20250214	173200	711653001	1904	1904	1904	1904	0
91	20250214	173100	711653001	1904	1904	1904	1904	0
92	20250214	173000	711653001	1904	1904	1904	1904	1862
93	20250214	172900	711653001	1904	1904	1904	1904	0
94	20250214	172800	711653001	1904	1904	1904	1904	0
95	20250214	172700	711653001	1904	1904	1904	1904	0
96	20250214	172600	711653001	1904	1904	1904	1904	0
97	20250214	172500	711653001	1904	1904	1904	1904	0
98	20250214	172400	711653001	1904	1904	1904	1904	0
99	20250214	172300	711653001	1904	1904	1904	1904	0
100	20250214	172200	711653001	1904	1904	1904	1904	0
101	20250214	172100	711653001	1904	1904	1904	1904	0
102	20250214	172000	711653001	1904	1904	1904	1904	0
103	20250214	171900	711653001	1904	1904	1904	1904	0
104	20250214	171800	711653001	1904	1904	1904	1904	0
105	20250214	171700	711653001	1904	1904	1904	1904	0
106	20250214	171600	711653001	1904	1904	1904	1904	0
107	20250214	171500	711653001	1904	1904	1904	1904	0
108	20250214	171400	711653001	1904	1904	1904	1904	0
109	20250214	171300	711653001	1904	1904	1904	1904	0
110	20250214	171200	711653001	1904	1904	1904	1904	0
111	20250214	171100	711653001	1904	1904	1904	1904	0
112	20250214	171000	711653001	1904	1904	1904	1904	0
113	20250214	170900	711653001	1904	1904	1904	1904	0
114	20250214	170800	711653001	1904	1904	1904	1904	0
115	20250214	170700	711653001	1904	1904	1904	1904	0
116	20250214	170600	711653001	1904	1904	1904	1904	0
117	20250214	170500	711653001	1904	1904	1904	1904	0
118	20250214	170400	711653001	1904	1904	1904	1904	0
119	20250214	170300	711653001	1904	1904	1904	1904	0
120	20250214	170200	711653001	1904	1904	1904	1904	0
121	20250214	170100	711653001	1904	1904	1904	1904	0
122	20250214	170000	711653001	1904	1904	1904	1904	1862
123	20250214	165900	711653001	1904	1904	1904	1904	0
124	20250214	165800	711653001	1904	1904	1904	1904	0
125	20250214	165700	711653001	1904	1904	1904	1904	0
126	20250214	165600	711653001	1904	1904	1904	1904	0
127	20250214	165500	711653001	1904	1904	1904	1904	0
128	20250214	165400	711653001	1904	1904	1904	1904	0
129	20250214	165300	711653001	1904	1904	1904	1904	0
130	20250214	165200	711653001	1904	1904	1904	1904	0
131	20250214	165100	711653001	1904	1904	1904	1904	0
132	20250214	165000	711653001	1904	1904	1904	1904	0
133	20250214	164900	711653001	1904	1904	1904	1904	0
134	20250214	164800	711653001	1904	1904	1904	1904	0
135	20250214	164700	711653001	1904	1904	1904	1904	0
136	20250214	164600	711653001	1904	1904	1904	1904	0
137	20250214	164500	711653001	1904	1904	1904	1904	0
138	20250214	164400	711653001	1904	1904	1904	1904	0
139	20250214	164300	711653001	1904	1904	1904	1904	0
140	20250214	164200	711653001	1904	1904	1904	1904	0
141	20250214	164100	711653001	1904	1904	1904	1904	0
142	20250214	164000	711653001	1904	1904	1904	1904	0
143	20250214	163900	711653001	1904	1904	1904	1904	0
144	20250214	163800	711653001	1904	1904	1904	1904	0
145	20250214	163700	711653001	1904	1904	1904	1904	0
146	20250214	163600	711653001	1904	1904	1904	1904	0
147	20250214	163500	711653001	1904	1904	1904	1904	0
148	20250214	163400	711653001	1904	1904	1904	1904	0
149	20250214	163300	711653001	1904	1904	1904	1904	0
150	20250214	163200	711653001	1904	1904	1904	1904	0
151	20250214	163100	711653001	1904	1904	1904	1904	0
152	20250214	163000	711653001	1904	1904	1904	1904	1862
153	20250214	162900	711653001	1904	1904	1904	1904	0
154	20250214	162800	711653001	1904	1904	1904	1904	0
155	20250214	162700	711653001	1904	1904	1904	1904	0
156	20250214	162600	711653001	1904	1904	1904	1904	0
157	20250214	162500	711653001	1904	1904	1904	1904	0
158	20250214	162400	711653001	1904	1904	1904	1904	0
159	20250214	162300	711653001	1904	1904	1904	1904	0
160	20250214	162200	711653001	1904	1904	1904	1904	0
161	20250214	162100	711653001	1904	1904	1904	1904	0
162	20250214	162000	711653001	1904	1904	1904	1904	0
163	20250214	161900	711653001	1904	1904	1904	1904	0
164	20250214	161800	711653001	1904	1904	1904	1904	0
165	20250214	161700	711653001	1904	1904	1904	1904	0
166	20250214	161600	711653001	1904	1904	1904	1904	0
167	20250214	161500	711653001	1904	1904	1904	1904	0
168	20250214	161400	711653001	1904	1904	1904	1904	0
169	20250214	161300	711653001	1904	1904	1904	1904	0
170	20250214	161200	711653001	1904	1904	1904	1904	0
171	20250214	161100	711653001	1904	1904	1904	1904	0
172	20250214	161000	711653001	1904	1904	1904	1904	0
173	20250214	160900	711653001	1904	1904	1904	1904	0
174	20250214	160800	711653001	1904	1904	1904	1904	0
175	20250214	160700	711653001	1904	1904	1904	1904	0
176	20250214	160600	711653001	1904	1904	1904	1904	0
177	20250214	160500	711653001	1904	1904	1904	1904	0
178	20250214	160400	711653001	1904	1904	1904	1904	0
179	20250214	160300	711653001	1904	1904	1904	1904	0
180	20250214	160200	711653001	1904	1904	1904	1904	0
181	20250214	160100	711653001	1904	1904	1904	1904	0
182	20250214	160000	711653001	1904	1904	1904	1904	1862
183	20250214	155900	711653001	1904	1904	1904	1904	0
184	20250214	155800	711653001	1904	1904	1904	1904	0
185	20250214	155700	711653001	1904	1904	1904	1904	0
186	20250214	155600	711653001	1904	1904	1904	1904	0
187	20250214	155500	711653001	1904	1904	1904	1904	0
188	20250214	155400	711653001	1904	1904	1904	1904	0
189	20250214	155300	711653001	1904	1904	1904	1904	0
190	20250214	155200	711653001	1904	1904	1904	1904	0
191	20250214	155100	711653001	1904	1904	1904	1904	0
192	20250214	155000	711653001	1904	1904	1904	1904	0
193	20250214	154900	711653001	1904	1904	1904	1904	0
194	20250214	154800	711653001	1904	1904	1904	1904	0
195	20250214	154700	711653001	1904	1904	1904	1904	0
196	20250214	154600	711653001	1904	1904	1904	1904	0
197	20250214	154500	711653001	1904	1904	1904	1904	0
198	20250214	154400	711653001	1904	1904	1904	1904	0
199	20250214	154300	711653001	1904	1904	1904	1904	0
200	20250214	154200	711653001	1904	1904	1904	1904	0
201	20250214	154100	711653001	1904	1904	1904	1904	0
202	20250214	154000	711653001	1904	1904	1904	1904	0
203	20250214	153900	711653001	1904	1904	1904	1904	0
204	20250214	153800	711653001	1904	1904	1904	1904	0
205	20250214	153700	711653001	1904	1904	1904	1904	0
206	20250214	153600	711653001	1904	1904	1904	1904	0
207	20250214	153500	711653001	1904	1904	1904	1904	0
208	20250214	153400	711653001	1904	1904	1904	1904	0
209	20250214	153300	711653001	1904	1904	1904	1904	0
210	20250214	153200	711653001	1904	1904	1904	1904	0
211	20250214	153100	711653001	1904	1904	1904	1904	0
212	20250214	153000	711653001	1904	1904	1904	1904	3724
213	20250214	152900	708107753	1899	1899	1899	1899	0
214	20250214	152800	708107753	1899	1899	1899	1899	0
215	20250214	152700	708107753	1899	1899	1899	1899	0
216	20250214	152600	708107753	1899	1899	1899	1899	0
217	20250214	152500	708107753	1899	1899	1899	1899	0
218	20250214	152400	708107753	1899	1899	1899	1899	0
219	20250214	152300	708107753	1899	1899	1899	1899	0
220	20250214	152200	708107753	1899	1899	1899	1899	0
221	20250214	152100	708107753	1899	1899	1899	1899	0
222	20250214	152000	708107753	1899	1899	1899	1899	0
223	20250214	151900	708107753	1899	1900	1903	1899	1214
224	20250214	151800	705800954	1903	1903	1903	1903	24
225	20250214	151700	705755282	1900	1900	1900	1900	0
226	20250214	151600	705755282	1900	1901	1901	1900	7181
227	20250214	151500	692109464	1901	1903	1903	1901	166
228	20250214	151400	691793784	1903	1903	1903	1903	1601
229	20250214	151300	688747081	1904	1904	1904	1904	105
230	20250214	151200	688547161	1905	1905	1905	1905	0
231	20250214	151100	688547161	1905	1904	1905	1904	1073
232	20250214	151000	686503424	1905	1905	1905	1905	392
233	20250214	150900	685756664	1905	1905	1905	1905	2
234	20250214	150800	685752854	1905	1905	1905	1905	0
235	20250214	150700	685752854	1905	1905	1905	1905	2500
236	20250214	150600	680990354	1906	1903	1906	1903	2001
237	20250214	150500	677176792	1905	1905	1905	1905	2050
238	20250214	150400	673271542	1903	1903	1903	1903	13
239	20250214	150300	673246803	1907	1907	1907	1907	0
240	20250214	150200	673246803	1907	1907	1907	1907	0
241	20250214	150100	673246803	1907	1902	1907	1902	276
242	20250214	150000	672721846	1907	1907	1907	1903	88
243	20250214	145900	672554330	1907	1907	1907	1907	30
244	20250214	145800	672497120	1908	1908	1908	1908	80
245	20250214	145700	672344480	1908	1908	1908	1908	20
246	20250214	145600	672306320	1908	1908	1908	1908	301
247	20250214	145500	671732012	1901	1901	1901	1901	0
248	20250214	145400	671732012	1901	1901	1903	1901	247
249	20250214	145300	671262450	1901	1900	1901	1900	6
250	20250214	145200	671251045	1901	1901	1901	1901	0
251	20250214	145100	671251045	1901	1901	1901	1901	0
252	20250214	145000	671251045	1901	1901	1901	1901	5
253	20250214	144900	671241540	1899	1899	1899	1899	0
254	20250214	144800	671241540	1899	1899	1899	1899	0
255	20250214	144700	671241540	1899	1899	1899	1899	0
256	20250214	144600	671241540	1899	1899	1899	1899	0
257	20250214	144500	671241540	1899	1899	1899	1899	558
258	20250214	144400	670181898	1899	1899	1899	1899	15
259	20250214	144300	670153413	1899	1899	1899	1899	100
260	20250214	144200	669963513	1899	1899	1899	1899	918
261	20250214	144100	668220231	1899	1899	1899	1899	21
262	20250214	144000	668180352	1901	1900	1901	1900	300
263	20250214	143900	667610065	1900	1900	1900	1900	200
264	20250214	143800	667230065	1900	1900	1900	1900	0
265	20250214	143700	667230065	1900	1900	1900	1900	9
266	20250214	143600	667212965	1900	1900	1900	1900	1
267	20250214	143500	667211065	1900	1900	1900	1900	0
268	20250214	143400	667211065	1900	1900	1900	1900	14
269	20250214	143300	667184465	1901	1901	1901	1901	0
270	20250214	143200	667184465	1901	1901	1901	1901	10
271	20250214	143100	667165455	1900	1900	1900	1900	200
272	20250214	143000	666785455	1900	1900	1900	1900	0
273	20250214	142900	666785455	1900	1901	1901	1900	500
274	20250214	142800	665835255	1900	1900	1900	1900	1
275	20250214	142700	665833355	1901	1901	1901	1901	66
276	20250214	142600	665707889	1901	1901	1901	1901	1000
277	20250214	142500	663806889	1901	1901	1901	1901	0
278	20250214	142400	663806889	1901	1901	1901	1901	1262
279	20250214	142300	661407827	1900	1900	1900	1900	0
280	20250214	142200	661407827	1900	1900	1900	1900	1982
281	20250214	142100	657642027	1901	1901	1901	1901	0
282	20250214	142000	657642027	1901	1901	1901	1901	0
283	20250214	141900	657642027	1901	1901	1901	1901	6
284	20250214	141800	657630621	1901	1901	1901	1901	82
285	20250214	141700	657474739	1901	1901	1901	1901	0
286	20250214	141600	657474739	1901	1901	1901	1901	1
287	20250214	141500	657472838	1900	1900	1900	1900	0
288	20250214	141400	657472838	1900	1900	1900	1900	500
289	20250214	141300	656522838	1900	1900	1900	1900	0
290	20250214	141200	656522838	1900	1900	1900	1900	19
291	20250214	141100	656486738	1900	1900	1900	1900	0
292	20250214	141000	656486738	1900	1900	1900	1900	0
293	20250214	140900	656486738	1900	1900	1900	1900	0
294	20250214	140800	656486738	1900	1900	1900	1900	0
295	20250214	140700	656486738	1900	1900	1900	1900	0
296	20250214	140600	656486738	1900	1896	1900	1895	387
297	20250214	140500	655751918	1895	1895	1895	1895	0
298	20250214	140400	655751918	1895	1895	1895	1895	0
299	20250214	140300	655751918	1895	1896	1896	1895	500
300	20250214	140200	654804073	1895	1899	1899	1895	600
301	20250214	140100	653665957	1900	1900	1900	1900	1913
302	20250214	140000	650031257	1901	1904	1904	1901	7400
303	20250214	135900	635949674	1905	1905	1905	1905	113
304	20250214	135800	635734409	1906	1906	1906	1906	0
305	20250214	135700	635734409	1906	1906	1906	1906	0
306	20250214	135600	635734409	1906	1906	1906	1906	0
307	20250214	135500	635734409	1906	1906	1906	1906	0
308	20250214	135400	635734409	1906	1906	1906	1906	6286
309	20250214	135300	623753293	1909	1909	1909	1909	0
310	20250214	135200	623753293	1909	1909	1909	1909	2
311	20250214	135100	623749475	1907	1907	1907	1907	404
312	20250214	135000	622979047	1909	1912	1912	1909	1159
313	20250214	134900	620766510	1910	1911	1911	1910	3381
314	20250214	134800	614305920	1911	1913	1913	1911	6284
315	20250214	134700	602295353	1913	1913	1913	1913	593
316	20250214	134600	601160944	1915	1915	1915	1915	0
317	20250214	134500	601160944	1915	1915	1915	1915	646
318	20250214	134400	599923854	1915	1915	1915	1915	192
319	20250214	134300	599556174	1916	1916	1916	1916	314
320	20250214	134200	598954550	1916	1919	1919	1916	200
321	20250214	134100	598571334	1920	1920	1920	1920	0
322	20250214	134000	598571334	1920	1920	1920	1920	1
323	20250214	133900	598569414	1921	1921	1921	1921	0
324	20250214	133800	598569414	1921	1921	1921	1921	0
325	20250214	133700	598569414	1921	1921	1921	1921	0
326	20250214	133600	598569414	1921	1920	1921	1920	2000
327	20250214	133500	594728037	1920	1920	1920	1920	0
328	20250214	133400	594728037	1920	1920	1920	1920	0
329	20250214	133300	594728037	1920	1920	1920	1920	560
330	20250214	133200	593652837	1915	1915	1915	1915	0
331	20250214	133100	593652837	1915	1915	1915	1915	30
332	20250214	133000	593595387	1916	1916	1916	1916	400
333	20250214	132900	592828987	1917	1917	1917	1917	0
334	20250214	132800	592828987	1917	1917	1917	1917	154
335	20250214	132700	592533769	1917	1917	1917	1916	1454
336	20250214	132600	589747449	1921	1921	1921	1921	0
337	20250214	132500	589747449	1921	1921	1921	1921	0
338	20250214	132400	589747449	1921	1921	1921	1921	0
339	20250214	132300	589747449	1921	1921	1921	1921	0
340	20250214	132200	589747449	1921	1921	1921	1921	907
341	20250214	132100	588005102	1921	1921	1921	1921	176
342	20250214	132000	587667006	1921	1921	1921	1921	0
343	20250214	131900	587667006	1921	1915	1921	1915	44
344	20250214	131800	587582696	1916	1916	1916	1916	394
345	20250214	131700	586827792	1917	1917	1917	1917	0
346	20250214	131600	586827792	1917	1917	1917	1917	0
347	20250214	131500	586827792	1917	1917	1917	1917	166
348	20250214	131400	586509570	1922	1922	1922	1922	0
349	20250214	131300	586509570	1922	1922	1922	1922	50
350	20250214	131200	586413470	1922	1922	1922	1922	80
351	20250214	131100	586259710	1923	1923	1923	1923	0
352	20250214	131000	586259710	1923	1921	1923	1916	4
353	20250214	130900	586252029	1921	1921	1921	1921	0
354	20250214	130800	586252029	1921	1921	1921	1921	110
355	20250214	130700	586040719	1917	1917	1917	1917	184
356	20250214	130600	585687991	1918	1921	1921	1918	50
357	20250214	130500	585592078	1922	1922	1922	1922	0
358	20250214	130400	585592078	1922	1924	1924	1922	54
359	20250214	130300	585488286	1925	1925	1925	1925	0
360	20250214	130200	585488286	1925	1925	1925	1925	0
361	20250214	130100	585488286	1925	1925	1925	1925	6
362	20250214	130000	585476736	1920	1920	1920	1920	0
363	20250214	125900	585476736	1920	1920	1920	1920	85
364	20250214	125800	585313536	1920	1920	1920	1920	300
365	20250214	125700	584737536	1925	1925	1925	1925	0
366	20250214	125600	584737536	1925	1925	1925	1925	0
367	20250214	125500	584737536	1925	1926	1926	1925	226
368	20250214	125400	584302400	1926	1921	1926	1921	2323
369	20250214	125300	579833557	1921	1921	1921	1921	53
370	20250214	125200	579731744	1921	1921	1922	1921	1400
371	20250214	125100	577042158	1921	1920	1921	1920	245
372	20250214	125000	576571562	1920	1914	1920	1914	9654
373	20250214	124900	558064467	1914	1914	1914	1914	0
374	20250214	124800	558064467	1914	1914	1914	1914	0
375	20250214	124700	558064467	1914	1914	1914	1914	0
376	20250214	124600	558064467	1914	1913	1914	1913	525
377	20250214	124500	557059640	1910	1910	1910	1910	0
378	20250214	124400	557059640	1910	1910	1910	1910	0
379	20250214	124300	557059640	1910	1911	1911	1910	60
380	20250214	124200	556945030	1913	1912	1913	1911	1045
381	20250214	124100	554947111	1911	1911	1911	1911	0
382	20250214	124000	554947111	1911	1911	1911	1911	0
383	20250214	123900	554947111	1911	1912	1912	1911	419
384	20250214	123800	554146398	1911	1911	1911	1911	220
385	20250214	123700	553725978	1911	1911	1911	1911	0
386	20250214	123600	553725978	1911	1911	1911	1911	0
387	20250214	123500	553725978	1911	1911	1911	1911	0
388	20250214	123400	553725978	1911	1912	1912	1911	196
389	20250214	123300	553351398	1912	1912	1912	1912	26
390	20250214	123200	553301686	1911	1911	1911	1911	0
391	20250214	123100	553301686	1911	1911	1911	1911	98
392	20250214	123000	553114408	1907	1907	1907	1907	10
393	20250214	122900	553095338	1911	1911	1911	1911	0
394	20250214	122800	553095338	1911	1911	1911	1911	40
395	20250214	122700	553018898	1911	1911	1911	1911	0
396	20250214	122600	553018898	1911	1911	1911	1911	0
397	20250214	122500	553018898	1911	1911	1911	1911	100
398	20250214	122400	552827798	1907	1907	1907	1907	0
399	20250214	122300	552827798	1907	1907	1907	1907	0
400	20250214	122200	552827798	1907	1907	1907	1907	122
401	20250214	122100	552595144	1911	1912	1912	1911	75
402	20250214	122000	552451774	1915	1915	1915	1915	250
403	20250214	121900	551973024	1915	1912	1916	1912	2793
404	20250214	121800	546622509	1911	1911	1911	1911	20
405	20250214	121700	546584289	1911	1911	1911	1911	10
406	20250214	121600	546565179	1910	1910	1910	1910	10
407	20250214	121500	546546079	1908	1908	1908	1908	0
408	20250214	121400	546546079	1908	1908	1908	1908	0
409	20250214	121300	546546079	1908	1908	1908	1908	0
410	20250214	121200	546546079	1908	1908	1908	1908	0
411	20250214	121100	546546079	1908	1909	1909	1908	2
412	20250214	121000	546542262	1916	1915	1916	1915	88
413	20250214	120900	546373664	1910	1910	1910	1910	21
414	20250214	120800	546333554	1907	1907	1907	1907	200
415	20250214	120700	545952154	1904	1904	1904	1904	0
416	20250214	120600	545952154	1904	1904	1904	1904	0
417	20250214	120500	545952154	1904	1904	1904	1904	0
418	20250214	120400	545952154	1904	1904	1904	1904	0
419	20250214	120300	545952154	1904	1904	1904	1904	0
420	20250214	120200	545952154	1904	1904	1904	1904	0
421	20250214	120100	545952154	1904	1904	1904	1904	0
422	20250214	120000	545952154	1904	1908	1908	1904	2901
423	20250214	115900	540426065	1905	1905	1905	1905	0
424	20250214	115800	540426065	1905	1908	1908	1905	1863
425	20250214	115700	536873300	1908	1908	1908	1908	0
426	20250214	115600	536873300	1908	1908	1908	1908	0
427	20250214	115500	536873300	1908	1908	1908	1908	0
428	20250214	115400	536873300	1908	1910	1910	1908	600
429	20250214	115300	535728321	1910	1912	1912	1910	1119
430	20250214	115200	533588849	1913	1917	1917	1913	680
431	20250214	115100	532287816	1918	1918	1918	1918	0
432	20250214	115000	532287816	1918	1918	1918	1918	0
433	20250214	114900	532287816	1918	1918	1918	1918	100
434	20250214	114800	532096016	1918	1918	1918	1918	0
435	20250214	114700	532096016	1918	1918	1918	1918	1
436	20250214	114600	532094098	1918	1918	1918	1918	0
437	20250214	114500	532094098	1918	1918	1918	1918	0
438	20250214	114400	532094098	1918	1918	1918	1918	0
439	20250214	114300	532094098	1918	1918	1918	1918	782
440	20250214	114200	530594222	1918	1916	1918	1916	3850
441	20250214	114100	523215013	1915	1912	1915	1912	1938
442	20250214	114000	519507117	1912	1912	1912	1912	3
443	20250214	113900	519501381	1914	1914	1914	1914	0
444	20250214	113800	519501381	1914	1914	1914	1914	0
445	20250214	113700	519501381	1914	1914	1914	1914	0
446	20250214	113600	519501381	1914	1914	1914	1914	0
447	20250214	113500	519501381	1914	1914	1914	1914	0
448	20250214	113400	519501381	1914	1914	1914	1914	0
449	20250214	113300	519501381	1914	1914	1914	1914	0
450	20250214	113200	519501381	1914	1914	1914	1914	1
451	20250214	113100	519499467	1908	1908	1908	1908	6032
452	20250214	113000	507990411	1914	1914	1914	1914	1
453	20250214	112900	507988497	1908	1908	1908	1908	0
454	20250214	112800	507988497	1908	1913	1913	1908	1300
455	20250214	112700	505505480	1910	1910	1910	1910	0
456	20250214	112600	505505480	1910	1910	1910	1910	0
457	20250214	112500	505505480	1910	1910	1910	1910	6
458	20250214	112400	505494020	1910	1910	1910	1910	531
459	20250214	112300	504479810	1910	1910	1910	1910	0
460	20250214	112200	504479810	1910	1910	1910	1910	310
461	20250214	112100	503887710	1910	1910	1910	1910	0
462	20250214	112000	503887710	1910	1910	1910	1910	5
463	20250214	111900	503878160	1916	1916	1916	1916	0
464	20250214	111800	503878160	1916	1916	1916	1916	0
465	20250214	111700	503878160	1916	1916	1916	1916	1
466	20250214	111600	503876244	1910	1910	1910	1910	4
467	20250214	111500	503868604	1916	1909	1916	1907	4000
468	20250214	111400	496214102	1915	1915	1915	1915	20
469	20250214	111300	496175802	1915	1915	1915	1915	2
470	20250214	111200	496171972	1911	1911	1911	1911	961
471	20250214	111100	494335501	1911	1911	1911	1911	530
472	20250214	111000	493322671	1913	1915	1915	1913	468
473	20250214	110900	492426922	1916	1916	1920	1916	715
474	20250214	110800	491056904	1916	1914	1919	1914	9227
475	20250214	110700	473378919	1914	1915	1915	1914	595
476	20250214	110600	472240079	1914	1914	1914	1914	1
477	20250214	110500	472238165	1914	1914	1914	1914	6
478	20250214	110400	472226681	1914	1914	1914	1914	13
479	20250214	110300	472201799	1914	1917	1917	1914	320
480	20250214	110200	471589259	1917	1918	1918	1917	78
481	20250214	110100	471439656	1918	1915	1918	1914	2662
482	20250214	110000	466340432	1914	1914	1914	1914	209
483	20250214	105900	465940406	1914	1914	1914	1914	13
484	20250214	105800	465915524	1914	1914	1914	1914	1
485	20250214	105700	465913610	1915	1904	1915	1904	1836
486	20250214	105600	462397878	1908	1903	1913	1903	24889
487	20250214	105500	414908773	1902	1900	1902	1900	745
488	20250214	105400	413492988	1900	1895	1900	1895	1276
489	20250214	105300	411068748	1895	1895	1895	1895	0
490	20250214	105200	411068748	1895	1895	1895	1895	0
491	20250214	105100	411068748	1895	1900	1900	1895	6
492	20250214	105000	411057353	1900	1899	1900	1899	401
493	20250214	104900	410295457	1900	1893	1900	1893	3401
494	20250214	104800	403836325	1890	1890	1890	1890	0
495	20250214	104700	403836325	1890	1890	1890	1890	214
496	20250214	104600	403431865	1893	1893	1893	1893	0
497	20250214	104500	403431865	1893	1893	1893	1893	20
498	20250214	104400	403394005	1890	1890	1890	1890	0
499	20250214	104300	403394005	1890	1890	1890	1890	0
500	20250214	104200	403394005	1890	1890	1890	1890	659
501	20250214	104100	402148495	1890	1890	1890	1890	2019
502	20250214	104000	398332585	1893	1892	1893	1891	1496
503	20250214	103900	395503127	1893	1895	1895	1893	275
504	20250214	103800	394982111	1895	1895	1895	1895	741
505	20250214	103700	393577916	1896	1898	1898	1896	1027
506	20250214	103600	391630722	1899	1899	1899	1899	0
507	20250214	103500	391630722	1899	1899	1899	1899	0
508	20250214	103400	391630722	1899	1899	1899	1899	0
509	20250214	103300	391630722	1899	1899	1899	1899	0
510	20250214	103200	391630722	1899	1899	1899	1899	0
511	20250214	103100	391630722	1899	1899	1899	1899	1
512	20250214	103000	391628823	1899	1899	1899	1899	5
513	20250214	102900	391619328	1898	1898	1898	1898	5
514	20250214	102800	391609838	1900	1900	1900	1900	50
515	20250214	102700	391514838	1901	1898	1901	1898	503
516	20250214	102600	390560135	1901	1901	1901	1901	0
517	20250214	102500	390560135	1901	1901	1901	1901	1
518	20250214	102400	390558234	1901	1901	1901	1901	0
519	20250214	102300	390558234	1901	1901	1901	1901	0
520	20250214	102200	390558234	1901	1901	1901	1901	7
521	20250214	102100	390544927	1901	1901	1901	1901	500
522	20250214	102000	389594427	1901	1901	1901	1901	100
523	20250214	101900	389404327	1900	1900	1900	1900	1305
524	20250214	101800	386924827	1901	1901	1901	1900	536
525	20250214	101700	385905894	1901	1902	1902	1901	200
526	20250214	101600	385525684	1901	1901	1901	1901	70
527	20250214	101500	385392614	1904	1904	1904	1904	385
528	20250214	101400	384659574	1904	1904	1904	1904	1067
529	20250214	101300	382628006	1905	1899	1905	1899	5626
530	20250214	101200	371926618	1899	1899	1899	1899	0
531	20250214	101100	371926618	1899	1897	1899	1897	1622
532	20250214	101000	368846668	1889	1889	1889	1889	0
533	20250214	100900	368846668	1889	1889	1889	1889	0
534	20250214	100800	368846668	1889	1889	1889	1889	0
535	20250214	100700	368846668	1889	1897	1897	1889	3604
536	20250214	100600	362009928	1897	1897	1897	1897	1
537	20250214	100500	362008031	1889	1896	1896	1889	1133
538	20250214	100400	359863356	1896	1896	1896	1896	1
539	20250214	100300	359861460	1888	1896	1896	1888	690
540	20250214	100200	358553300	1896	1896	1896	1896	52
541	20250214	100100	358454708	1896	1895	1896	1895	1970
542	20250214	100000	354720558	1895	1896	1896	1895	45
543	20250214	095900	354635268	1896	1896	1896	1896	0
544	20250214	095800	354635268	1896	1892	1896	1892	169
545	20250214	095700	354315092	1887	1887	1887	1887	300
546	20250214	095600	353748992	1887	1888	1888	1887	1017
547	20250214	095500	351829493	1887	1888	1888	1887	105
548	20250214	095400	351631353	1888	1884	1888	1884	3132
549	20250214	095300	345725816	1884	1883	1884	1883	1935
550	20250214	095200	342081101	1883	1888	1888	1883	101
551	20250214	095100	341890913	1883	1883	1883	1883	275
552	20250214	095000	341373088	1888	1888	1888	1888	1
553	20250214	094900	341371200	1882	1882	1882	1882	22
554	20250214	094800	341329796	1879	1880	1880	1877	347
555	20250214	094700	340677693	1880	1884	1884	1875	23521
556	20250214	094600	296450572	1885	1897	1897	1885	1090
557	20250214	094500	294395838	1897	1886	1897	1884	910
558	20250214	094400	292679566	1898	1898	1898	1898	0
559	20250214	094300	292679566	1898	1898	1898	1898	1
560	20250214	094200	292677668	1884	1898	1898	1884	11771
561	20250214	094100	270470718	1890	1890	1890	1890	90
562	20250214	094000	270300618	1900	1900	1900	1900	0
563	20250214	093900	270300618	1900	1899	1900	1899	355
564	20250214	093800	269626123	1900	1900	1900	1900	0
565	20250214	093700	269626123	1900	1900	1900	1900	611
566	20250214	093600	268465223	1900	1900	1900	1900	500
567	20250214	093500	267515223	1900	1888	1900	1888	1101
568	20250214	093400	265426031	1888	1894	1901	1888	4942
569	20250214	093300	256084652	1902	1902	1902	1902	0
570	20250214	093200	256084652	1902	1902	1902	1893	132
571	20250214	093100	255834506	1902	1902	1902	1902	1
572	20250214	093000	255832604	1902	1902	1902	1902	500
573	20250214	092900	254881604	1902	1892	1902	1892	3585
574	20250214	092800	248098574	1892	1892	1892	1892	1150
575	20250214	092700	245922774	1892	1900	1900	1892	1321
576	20250214	092600	243419274	1903	1900	1903	1900	1809
577	20250214	092500	239976924	1900	1902	1903	1900	6099
578	20250214	092400	228377031	1900	1900	1901	1900	31421
579	20250214	092300	168677081	1900	1899	1900	1899	15333
580	20250214	092200	139549381	1897	1896	1900	1884	18280
581	20250214	092100	104842180	1896	1896	1896	1896	100
582	20250214	092000	104652580	1893	1881	1893	1881	1425
583	20250214	091900	101959076	1888	1882	1888	1880	820
584	20250214	091800	100417029	1888	1888	1888	1888	1000
585	20250214	091700	98529029	1888	1888	1888	1888	2
586	20250214	091600	98525253	1890	1890	1890	1890	0
587	20250214	091500	98525253	1890	1890	1890	1890	113
588	20250214	091400	98311683	1890	1882	1891	1881	6138
589	20250214	091300	86734656	1881	1882	1882	1881	3997
590	20250214	091200	79214131	1882	1886	1887	1882	210
591	20250214	091100	78817913	1887	1887	1887	1887	1
592	20250214	091000	78816026	1890	1890	1890	1890	1
593	20250214	090900	78814136	1881	1881	1881	1881	900
594	20250214	090800	77121236	1882	1883	1883	1882	7551
595	20250214	090700	62908105	1883	1883	1883	1883	0
596	20250214	090600	62908105	1883	1887	1887	1883	1076
597	20250214	090500	60878840	1887	1887	1888	1887	37
598	20250214	090400	60809011	1886	1887	1887	1886	627
599	20250214	090300	59626278	1887	1890	1891	1887	3029
600	20250214	090200	53904645	1890	1900	1900	1888	6686
601	20250214	090100	41267122	1905	1900	1907	1889	6467
602	20250214	090000	29012995	1900	1862	1900	1862	15516