KissMeData/130740/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	202400	78141051	1919	1919	1919	1919	1145
3	20250212	202300	78141051	1919	1919	1919	1919	0
4	20250212	202200	78141051	1919	1919	1919	1919	0
5	20250212	202100	78141051	1919	1919	1919	1919	0
6	20250212	202000	78141051	1919	1919	1919	1919	0
7	20250212	201900	78141051	1919	1919	1919	1919	0
8	20250212	201800	78141051	1919	1919	1919	1919	0
9	20250212	201700	78141051	1919	1919	1919	1919	0
10	20250212	201600	78141051	1919	1919	1919	1919	0
11	20250212	201500	78141051	1919	1919	1919	1919	0
12	20250212	201400	78141051	1919	1919	1919	1919	0
13	20250212	201300	78141051	1919	1919	1919	1919	0
14	20250212	201200	78141051	1919	1919	1919	1919	0
15	20250212	201100	78141051	1919	1919	1919	1919	0
16	20250212	201000	78141051	1919	1919	1919	1919	0
17	20250212	200900	78141051	1919	1919	1919	1919	0
18	20250212	200800	78141051	1919	1919	1919	1919	0
19	20250212	200700	78141051	1919	1919	1919	1919	0
20	20250212	200600	78141051	1919	1919	1919	1919	0
21	20250212	200500	78141051	1919	1919	1919	1919	0
22	20250212	200400	78141051	1919	1919	1919	1919	0
23	20250212	200300	78141051	1919	1919	1919	1919	0
24	20250212	200200	78141051	1919	1919	1919	1919	0
25	20250212	200100	78141051	1919	1919	1919	1919	0
26	20250212	200000	78141051	1919	1919	1919	1919	0
27	20250212	195900	78141051	1919	1919	1919	1919	0
28	20250212	195800	78141051	1919	1919	1919	1919	0
29	20250212	195700	78141051	1919	1919	1919	1919	0
30	20250212	195600	78141051	1919	1919	1919	1919	0
31	20250212	195500	78141051	1919	1919	1919	1919	0
32	20250212	195400	78141051	1919	1919	1919	1919	1145
33	20250212	195300	78141051	1919	1919	1919	1919	0
34	20250212	195200	78141051	1919	1919	1919	1919	0
35	20250212	195100	78141051	1919	1919	1919	1919	0
36	20250212	195000	78141051	1919	1919	1919	1919	0
37	20250212	194900	78141051	1919	1919	1919	1919	0
38	20250212	194800	78141051	1919	1919	1919	1919	0
39	20250212	194700	78141051	1919	1919	1919	1919	0
40	20250212	194600	78141051	1919	1919	1919	1919	0
41	20250212	194500	78141051	1919	1919	1919	1919	0
42	20250212	194400	78141051	1919	1919	1919	1919	0
43	20250212	194300	78141051	1919	1919	1919	1919	0
44	20250212	194200	78141051	1919	1919	1919	1919	0
45	20250212	194100	78141051	1919	1919	1919	1919	0
46	20250212	194000	78141051	1919	1919	1919	1919	0
47	20250212	193900	78141051	1919	1919	1919	1919	0
48	20250212	193800	78141051	1919	1919	1919	1919	0
49	20250212	193700	78141051	1919	1919	1919	1919	0
50	20250212	193600	78141051	1919	1919	1919	1919	0
51	20250212	193500	78141051	1919	1919	1919	1919	0
52	20250212	193400	78141051	1919	1919	1919	1919	0
53	20250212	193300	78141051	1919	1919	1919	1919	0
54	20250212	193200	78141051	1919	1919	1919	1919	0
55	20250212	193100	78141051	1919	1919	1919	1919	0
56	20250212	193000	78141051	1919	1919	1919	1919	0
57	20250212	192900	78141051	1919	1919	1919	1919	0
58	20250212	192800	78141051	1919	1919	1919	1919	0
59	20250212	192700	78141051	1919	1919	1919	1919	0
60	20250212	192600	78141051	1919	1919	1919	1919	0
61	20250212	192500	78141051	1919	1919	1919	1919	0
62	20250212	192400	78141051	1919	1919	1919	1919	1145
63	20250212	192300	78141051	1919	1919	1919	1919	0
64	20250212	192200	78141051	1919	1919	1919	1919	0
65	20250212	192100	78141051	1919	1919	1919	1919	0
66	20250212	192000	78141051	1919	1919	1919	1919	0
67	20250212	191900	78141051	1919	1919	1919	1919	0
68	20250212	191800	78141051	1919	1919	1919	1919	0
69	20250212	191700	78141051	1919	1919	1919	1919	0
70	20250212	191600	78141051	1919	1919	1919	1919	0
71	20250212	191500	78141051	1919	1919	1919	1919	0
72	20250212	191400	78141051	1919	1919	1919	1919	0
73	20250212	191300	78141051	1919	1919	1919	1919	0
74	20250212	191200	78141051	1919	1919	1919	1919	0
75	20250212	191100	78141051	1919	1919	1919	1919	0
76	20250212	191000	78141051	1919	1919	1919	1919	0
77	20250212	190900	78141051	1919	1919	1919	1919	0
78	20250212	190800	78141051	1919	1919	1919	1919	0
79	20250212	190700	78141051	1919	1919	1919	1919	0
80	20250212	190600	78141051	1919	1919	1919	1919	0
81	20250212	190500	78141051	1919	1919	1919	1919	0
82	20250212	190400	78141051	1919	1919	1919	1919	0
83	20250212	190300	78141051	1919	1919	1919	1919	0
84	20250212	190200	78141051	1919	1919	1919	1919	0
85	20250212	190100	78141051	1919	1919	1919	1919	0
86	20250212	190000	78141051	1919	1919	1919	1919	0
87	20250212	185900	78141051	1919	1919	1919	1919	0
88	20250212	185800	78141051	1919	1919	1919	1919	0
89	20250212	185700	78141051	1919	1919	1919	1919	0
90	20250212	185600	78141051	1919	1919	1919	1919	0
91	20250212	185500	78141051	1919	1919	1919	1919	0
92	20250212	185400	78141051	1919	1919	1919	1919	1145
93	20250212	185300	78141051	1919	1919	1919	1919	0
94	20250212	185200	78141051	1919	1919	1919	1919	0
95	20250212	185100	78141051	1919	1919	1919	1919	0
96	20250212	185000	78141051	1919	1919	1919	1919	0
97	20250212	184900	78141051	1919	1919	1919	1919	0
98	20250212	184800	78141051	1919	1919	1919	1919	0
99	20250212	184700	78141051	1919	1919	1919	1919	0
100	20250212	184600	78141051	1919	1919	1919	1919	0
101	20250212	184500	78141051	1919	1919	1919	1919	0
102	20250212	184400	78141051	1919	1919	1919	1919	0
103	20250212	184300	78141051	1919	1919	1919	1919	0
104	20250212	184200	78141051	1919	1919	1919	1919	0
105	20250212	184100	78141051	1919	1919	1919	1919	0
106	20250212	184000	78141051	1919	1919	1919	1919	0
107	20250212	183900	78141051	1919	1919	1919	1919	0
108	20250212	183800	78141051	1919	1919	1919	1919	0
109	20250212	183700	78141051	1919	1919	1919	1919	0
110	20250212	183600	78141051	1919	1919	1919	1919	0
111	20250212	183500	78141051	1919	1919	1919	1919	0
112	20250212	183400	78141051	1919	1919	1919	1919	0
113	20250212	183300	78141051	1919	1919	1919	1919	0
114	20250212	183200	78141051	1919	1919	1919	1919	0
115	20250212	183100	78141051	1919	1919	1919	1919	0
116	20250212	183000	78141051	1919	1919	1919	1919	0
117	20250212	182900	78141051	1919	1919	1919	1919	0
118	20250212	182800	78141051	1919	1919	1919	1919	0
119	20250212	182700	78141051	1919	1919	1919	1919	0
120	20250212	182600	78141051	1919	1919	1919	1919	0
121	20250212	182500	78141051	1919	1919	1919	1919	0
122	20250212	182400	78141051	1919	1919	1919	1919	1145
123	20250212	182300	78141051	1919	1919	1919	1919	0
124	20250212	182200	78141051	1919	1919	1919	1919	0
125	20250212	182100	78141051	1919	1919	1919	1919	0
126	20250212	182000	78141051	1919	1919	1919	1919	0
127	20250212	181900	78141051	1919	1919	1919	1919	0
128	20250212	181800	78141051	1919	1919	1919	1919	0
129	20250212	181700	78141051	1919	1919	1919	1919	0
130	20250212	181600	78141051	1919	1919	1919	1919	0
131	20250212	181500	78141051	1919	1919	1919	1919	0
132	20250212	181400	78141051	1919	1919	1919	1919	0
133	20250212	181300	78141051	1919	1919	1919	1919	0
134	20250212	181200	78141051	1919	1919	1919	1919	0
135	20250212	181100	78141051	1919	1919	1919	1919	0
136	20250212	181000	78141051	1919	1919	1919	1919	0
137	20250212	180900	78141051	1919	1919	1919	1919	0
138	20250212	180800	78141051	1919	1919	1919	1919	0
139	20250212	180700	78141051	1919	1919	1919	1919	0
140	20250212	180600	78141051	1919	1919	1919	1919	0
141	20250212	180500	78141051	1919	1919	1919	1919	0
142	20250212	180400	78141051	1919	1919	1919	1919	0
143	20250212	180300	78141051	1919	1919	1919	1919	0
144	20250212	180200	78141051	1919	1919	1919	1919	0
145	20250212	180100	78141051	1919	1919	1919	1919	0
146	20250212	180000	78141051	1919	1919	1919	1919	0
147	20250212	175900	78141051	1919	1919	1919	1919	0
148	20250212	175800	78141051	1919	1919	1919	1919	0
149	20250212	175700	78141051	1919	1919	1919	1919	0
150	20250212	175600	78141051	1919	1919	1919	1919	0
151	20250212	175500	78141051	1919	1919	1919	1919	0
152	20250212	175400	78141051	1919	1919	1919	1919	1145
153	20250212	175300	78141051	1919	1919	1919	1919	0
154	20250212	175200	78141051	1919	1919	1919	1919	0
155	20250212	175100	78141051	1919	1919	1919	1919	0
156	20250212	175000	78141051	1919	1919	1919	1919	0
157	20250212	174900	78141051	1919	1919	1919	1919	0
158	20250212	174800	78141051	1919	1919	1919	1919	0
159	20250212	174700	78141051	1919	1919	1919	1919	0
160	20250212	174600	78141051	1919	1919	1919	1919	0
161	20250212	174500	78141051	1919	1919	1919	1919	0
162	20250212	174400	78141051	1919	1919	1919	1919	0
163	20250212	174300	78141051	1919	1919	1919	1919	0
164	20250212	174200	78141051	1919	1919	1919	1919	0
165	20250212	174100	78141051	1919	1919	1919	1919	0
166	20250212	174000	78141051	1919	1919	1919	1919	0
167	20250212	173900	78141051	1919	1919	1919	1919	0
168	20250212	173800	78141051	1919	1919	1919	1919	0
169	20250212	173700	78141051	1919	1919	1919	1919	0
170	20250212	173600	78141051	1919	1919	1919	1919	0
171	20250212	173500	78141051	1919	1919	1919	1919	0
172	20250212	173400	78141051	1919	1919	1919	1919	0
173	20250212	173300	78141051	1919	1919	1919	1919	0
174	20250212	173200	78141051	1919	1919	1919	1919	0
175	20250212	173100	78141051	1919	1919	1919	1919	0
176	20250212	173000	78141051	1919	1919	1919	1919	0
177	20250212	172900	78141051	1919	1919	1919	1919	0
178	20250212	172800	78141051	1919	1919	1919	1919	0
179	20250212	172700	78141051	1919	1919	1919	1919	0
180	20250212	172600	78141051	1919	1919	1919	1919	0
181	20250212	172500	78141051	1919	1919	1919	1919	0
182	20250212	172400	78141051	1919	1919	1919	1919	1145
183	20250212	172300	78141051	1919	1919	1919	1919	0
184	20250212	172200	78141051	1919	1919	1919	1919	0
185	20250212	172100	78141051	1919	1919	1919	1919	0
186	20250212	172000	78141051	1919	1919	1919	1919	0
187	20250212	171900	78141051	1919	1919	1919	1919	0
188	20250212	171800	78141051	1919	1919	1919	1919	0
189	20250212	171700	78141051	1919	1919	1919	1919	0
190	20250212	171600	78141051	1919	1919	1919	1919	0
191	20250212	171500	78141051	1919	1919	1919	1919	0
192	20250212	171400	78141051	1919	1919	1919	1919	0
193	20250212	171300	78141051	1919	1919	1919	1919	0
194	20250212	171200	78141051	1919	1919	1919	1919	0
195	20250212	171100	78141051	1919	1919	1919	1919	0
196	20250212	171000	78141051	1919	1919	1919	1919	0
197	20250212	170900	78141051	1919	1919	1919	1919	0
198	20250212	170800	78141051	1919	1919	1919	1919	0
199	20250212	170700	78141051	1919	1919	1919	1919	0
200	20250212	170600	78141051	1919	1919	1919	1919	0
201	20250212	170500	78141051	1919	1919	1919	1919	0
202	20250212	170400	78141051	1919	1919	1919	1919	0
203	20250212	170300	78141051	1919	1919	1919	1919	0
204	20250212	170200	78141051	1919	1919	1919	1919	0
205	20250212	170100	78141051	1919	1919	1919	1919	0
206	20250212	170000	78141051	1919	1919	1919	1919	0
207	20250212	165900	78141051	1919	1919	1919	1919	0
208	20250212	165800	78141051	1919	1919	1919	1919	0
209	20250212	165700	78141051	1919	1919	1919	1919	0
210	20250212	165600	78141051	1919	1919	1919	1919	0
211	20250212	165500	78141051	1919	1919	1919	1919	0
212	20250212	165400	78141051	1919	1919	1919	1919	1145
213	20250212	165300	78141051	1919	1919	1919	1919	0
214	20250212	165200	78141051	1919	1919	1919	1919	0
215	20250212	165100	78141051	1919	1919	1919	1919	0
216	20250212	165000	78141051	1919	1919	1919	1919	0
217	20250212	164900	78141051	1919	1919	1919	1919	0
218	20250212	164800	78141051	1919	1919	1919	1919	0
219	20250212	164700	78141051	1919	1919	1919	1919	0
220	20250212	164600	78141051	1919	1919	1919	1919	0
221	20250212	164500	78141051	1919	1919	1919	1919	0
222	20250212	164400	78141051	1919	1919	1919	1919	0
223	20250212	164300	78141051	1919	1919	1919	1919	0
224	20250212	164200	78141051	1919	1919	1919	1919	0
225	20250212	164100	78141051	1919	1919	1919	1919	0
226	20250212	164000	78141051	1919	1919	1919	1919	0
227	20250212	163900	78141051	1919	1919	1919	1919	0
228	20250212	163800	78141051	1919	1919	1919	1919	0
229	20250212	163700	78141051	1919	1919	1919	1919	0
230	20250212	163600	78141051	1919	1919	1919	1919	0
231	20250212	163500	78141051	1919	1919	1919	1919	0
232	20250212	163400	78141051	1919	1919	1919	1919	0
233	20250212	163300	78141051	1919	1919	1919	1919	0
234	20250212	163200	78141051	1919	1919	1919	1919	0
235	20250212	163100	78141051	1919	1919	1919	1919	0
236	20250212	163000	78141051	1919	1919	1919	1919	0
237	20250212	162900	78141051	1919	1919	1919	1919	0
238	20250212	162800	78141051	1919	1919	1919	1919	0
239	20250212	162700	78141051	1919	1919	1919	1919	0
240	20250212	162600	78141051	1919	1919	1919	1919	0
241	20250212	162500	78141051	1919	1919	1919	1919	0
242	20250212	162400	78141051	1919	1919	1919	1919	1145
243	20250212	162300	78141051	1919	1919	1919	1919	0
244	20250212	162200	78141051	1919	1919	1919	1919	0
245	20250212	162100	78141051	1919	1919	1919	1919	0
246	20250212	162000	78141051	1919	1919	1919	1919	0
247	20250212	161900	78141051	1919	1919	1919	1919	0
248	20250212	161800	78141051	1919	1919	1919	1919	0
249	20250212	161700	78141051	1919	1919	1919	1919	0
250	20250212	161600	78141051	1919	1919	1919	1919	0
251	20250212	161500	78141051	1919	1919	1919	1919	0
252	20250212	161400	78141051	1919	1919	1919	1919	0
253	20250212	161300	78141051	1919	1919	1919	1919	0
254	20250212	161200	78141051	1919	1919	1919	1919	0
255	20250212	161100	78141051	1919	1919	1919	1919	0
256	20250212	161000	78141051	1919	1919	1919	1919	0
257	20250212	160900	78141051	1919	1919	1919	1919	0
258	20250212	160800	78141051	1919	1919	1919	1919	0
259	20250212	160700	78141051	1919	1919	1919	1919	0
260	20250212	160600	78141051	1919	1919	1919	1919	0
261	20250212	160500	78141051	1919	1919	1919	1919	0
262	20250212	160400	78141051	1919	1919	1919	1919	0
263	20250212	160300	78141051	1919	1919	1919	1919	0
264	20250212	160200	78141051	1919	1919	1919	1919	0
265	20250212	160100	78141051	1919	1919	1919	1919	0
266	20250212	160000	78141051	1919	1919	1919	1919	0
267	20250212	155900	78141051	1919	1919	1919	1919	0
268	20250212	155800	78141051	1919	1919	1919	1919	0
269	20250212	155700	78141051	1919	1919	1919	1919	0
270	20250212	155600	78141051	1919	1919	1919	1919	0
271	20250212	155500	78141051	1919	1919	1919	1919	0
272	20250212	155400	78141051	1919	1919	1919	1919	1145
273	20250212	155300	78141051	1919	1919	1919	1919	0
274	20250212	155200	78141051	1919	1919	1919	1919	0
275	20250212	155100	78141051	1919	1919	1919	1919	0
276	20250212	155000	78141051	1919	1919	1919	1919	0
277	20250212	154900	78141051	1919	1919	1919	1919	0
278	20250212	154800	78141051	1919	1919	1919	1919	0
279	20250212	154700	78141051	1919	1919	1919	1919	0
280	20250212	154600	78141051	1919	1919	1919	1919	0
281	20250212	154500	78141051	1919	1919	1919	1919	0
282	20250212	154400	78141051	1919	1919	1919	1919	0
283	20250212	154300	78141051	1919	1919	1919	1919	0
284	20250212	154200	78141051	1919	1919	1919	1919	0
285	20250212	154100	78141051	1919	1919	1919	1919	0
286	20250212	154000	78141051	1919	1919	1919	1919	0
287	20250212	153900	78141051	1919	1919	1919	1919	0
288	20250212	153800	78141051	1919	1919	1919	1919	0
289	20250212	153700	78141051	1919	1919	1919	1919	0
290	20250212	153600	78141051	1919	1919	1919	1919	0
291	20250212	153500	78141051	1919	1919	1919	1919	0
292	20250212	153400	78141051	1919	1919	1919	1919	0
293	20250212	153300	78141051	1919	1919	1919	1919	0
294	20250212	153200	78141051	1919	1919	1919	1919	0
295	20250212	153100	78141051	1919	1919	1919	1919	0
296	20250212	153000	78141051	1919	1919	1919	1919	1145
297	20250212	152900	75943796	1918	1918	1918	1918	0
298	20250212	152800	75943796	1918	1918	1918	1918	0
299	20250212	152700	75943796	1918	1918	1918	1918	0
300	20250212	152600	75943796	1918	1918	1918	1918	0
301	20250212	152500	75943796	1918	1918	1918	1918	0
302	20250212	152400	75943796	1918	1918	1918	1918	0
303	20250212	152300	75943796	1918	1918	1918	1918	0
304	20250212	152200	75943796	1918	1918	1918	1918	0
305	20250212	152100	75943796	1918	1918	1918	1918	0
306	20250212	152000	75943796	1918	1918	1918	1918	0
307	20250212	151900	75943796	1918	1917	1918	1917	59
308	20250212	151800	75830652	1917	1910	1917	1908	1041
309	20250212	151700	73844041	1917	1917	1917	1917	18
310	20250212	151600	73809535	1912	1915	1915	1912	6
311	20250212	151500	73798054	1908	1908	1908	1908	1000
312	20250212	151400	71890054	1917	1908	1917	1908	1328
313	20250212	151300	69355862	1911	1911	1911	1911	3
314	20250212	151200	69350129	1918	1918	1918	1918	0
315	20250212	151100	69350129	1918	1909	1918	1909	1019
316	20250212	151000	67404687	1918	1918	1918	1918	1
317	20250212	150900	67402769	1909	1909	1918	1909	8
318	20250212	150800	67387452	1918	1918	1918	1918	0
319	20250212	150700	67387452	1918	1914	1918	1914	2003
320	20250212	150600	63553690	1914	1914	1914	1914	0
321	20250212	150500	63553690	1914	1914	1914	1914	0
322	20250212	150400	63553690	1914	1914	1914	1914	0
323	20250212	150300	63553690	1914	1914	1914	1914	1
324	20250212	150200	63551776	1909	1914	1914	1909	5
325	20250212	150100	63542221	1909	1909	1909	1909	10
326	20250212	150000	63523131	1914	1914	1914	1914	0
327	20250212	145900	63523131	1914	1917	1917	1914	10
328	20250212	145800	63503976	1919	1919	1919	1919	0
329	20250212	145700	63503976	1919	1919	1919	1919	2
330	20250212	145600	63500138	1908	1908	1908	1908	298
331	20250212	145500	62931554	1908	1910	1919	1908	810
332	20250212	145400	61385813	1919	1919	1919	1919	11
333	20250212	145300	61364704	1910	1915	1920	1910	3100
334	20250212	145200	55428694	1921	1921	1921	1921	0
335	20250212	145100	55428694	1921	1921	1921	1921	0
336	20250212	145000	55428694	1921	1921	1921	1921	0
337	20250212	144900	55428694	1921	1921	1921	1921	0
338	20250212	144800	55428694	1921	1921	1921	1921	0
339	20250212	144700	55428694	1921	1921	1921	1921	50
340	20250212	144600	55332644	1921	1921	1921	1921	0
341	20250212	144500	55332644	1921	1921	1921	1921	0
342	20250212	144400	55332644	1921	1921	1921	1921	1
343	20250212	144300	55330723	1912	1912	1912	1912	1713
344	20250212	144200	52055467	1912	1912	1912	1912	1
345	20250212	144100	52053555	1911	1912	1912	1911	647
346	20250212	144000	50816752	1912	1914	1914	1912	500
347	20250212	143900	49860717	1922	1922	1922	1922	0
348	20250212	143800	49860717	1922	1922	1922	1922	0
349	20250212	143700	49860717	1922	1922	1922	1922	0
350	20250212	143600	49860717	1922	1922	1922	1922	0
351	20250212	143500	49860717	1922	1922	1922	1922	0
352	20250212	143400	49860717	1922	1922	1922	1922	1
353	20250212	143300	49858795	1914	1914	1914	1914	500
354	20250212	143200	48901795	1922	1922	1922	1922	1
355	20250212	143100	48899873	1923	1923	1923	1923	0
356	20250212	143000	48899873	1923	1923	1923	1923	0
357	20250212	142900	48899873	1923	1923	1923	1923	0
358	20250212	142800	48899873	1923	1923	1923	1923	0
359	20250212	142700	48899873	1923	1923	1923	1923	0
360	20250212	142600	48899873	1923	1923	1923	1923	0
361	20250212	142500	48899873	1923	1923	1923	1923	100
362	20250212	142400	48707573	1923	1923	1923	1923	0
363	20250212	142300	48707573	1923	1923	1923	1923	1
364	20250212	142200	48705650	1923	1923	1923	1923	0
365	20250212	142100	48705650	1923	1923	1923	1923	0
366	20250212	142000	48705650	1923	1923	1923	1923	0
367	20250212	141900	48705650	1923	1923	1923	1923	0
368	20250212	141800	48705650	1923	1923	1923	1923	0
369	20250212	141700	48705650	1923	1923	1923	1923	1
370	20250212	141600	48703727	1913	1913	1913	1913	1
371	20250212	141500	48701814	1928	1928	1928	1928	0
372	20250212	141400	48701814	1928	1928	1928	1928	0
373	20250212	141300	48701814	1928	1928	1928	1928	0
374	20250212	141200	48701814	1928	1928	1928	1928	0
375	20250212	141100	48701814	1928	1928	1928	1928	0
376	20250212	141000	48701814	1928	1928	1928	1928	0
377	20250212	140900	48701814	1928	1928	1928	1928	0
378	20250212	140800	48701814	1928	1928	1928	1928	0
379	20250212	140700	48701814	1928	1928	1928	1928	0
380	20250212	140600	48701814	1928	1928	1928	1928	100
381	20250212	140500	48509014	1930	1930	1930	1930	0
382	20250212	140400	48509014	1930	1930	1930	1930	0
383	20250212	140300	48509014	1930	1930	1930	1930	0
384	20250212	140200	48509014	1930	1917	1930	1917	188
385	20250212	140100	48148553	1917	1917	1917	1917	0
386	20250212	140000	48148553	1917	1916	1917	1916	101
387	20250212	135900	47955032	1917	1917	1917	1917	0
388	20250212	135800	47955032	1917	1917	1917	1917	0
389	20250212	135700	47955032	1917	1916	1917	1916	72
390	20250212	135600	47817075	1916	1916	1916	1916	1
391	20250212	135500	47815159	1912	1912	1912	1912	0
392	20250212	135400	47815159	1912	1912	1912	1912	0
393	20250212	135300	47815159	1912	1912	1912	1912	0
394	20250212	135200	47815159	1912	1912	1912	1912	0
395	20250212	135100	47815159	1912	1912	1912	1912	10
396	20250212	135000	47796039	1912	1912	1912	1912	0
397	20250212	134900	47796039	1912	1912	1912	1912	1500
398	20250212	134800	44928039	1912	1912	1912	1912	0
399	20250212	134700	44928039	1912	1912	1912	1912	0
400	20250212	134600	44928039	1912	1912	1912	1912	0
401	20250212	134500	44928039	1912	1912	1912	1912	0
402	20250212	134400	44928039	1912	1912	1912	1912	0
403	20250212	134300	44928039	1912	1912	1912	1912	2
404	20250212	134200	44924215	1911	1911	1911	1911	0
405	20250212	134100	44924215	1911	1911	1911	1911	166
406	20250212	134000	44606989	1912	1915	1915	1912	2027
407	20250212	133900	40726955	1916	1916	1916	1916	834
408	20250212	133800	39129011	1916	1919	1919	1916	1777
409	20250212	133700	35720339	1920	1923	1923	1920	2332
410	20250212	133600	31240535	1930	1930	1930	1930	0
411	20250212	133500	31240535	1930	1930	1930	1930	0
412	20250212	133400	31240535	1930	1930	1930	1930	0
413	20250212	133300	31240535	1930	1930	1930	1930	1
414	20250212	133200	31238605	1923	1923	1923	1923	0
415	20250212	133100	31238605	1923	1923	1923	1923	1
416	20250212	133000	31236682	1931	1931	1931	1931	0
417	20250212	132900	31236682	1931	1931	1931	1931	0
418	20250212	132800	31236682	1931	1931	1931	1931	0
419	20250212	132700	31236682	1931	1924	1931	1924	597
420	20250212	132600	30088019	1931	1931	1931	1931	0
421	20250212	132500	30088019	1931	1931	1931	1931	0
422	20250212	132400	30088019	1931	1931	1931	1931	0
423	20250212	132300	30088019	1931	1931	1931	1931	0
424	20250212	132200	30088019	1931	1931	1931	1931	0
425	20250212	132100	30088019	1931	1931	1931	1931	0
426	20250212	132000	30088019	1931	1931	1931	1931	0
427	20250212	131900	30088019	1931	1931	1931	1931	0
428	20250212	131800	30088019	1931	1931	1931	1931	0
429	20250212	131700	30088019	1931	1931	1931	1931	0
430	20250212	131600	30088019	1931	1931	1931	1931	0
431	20250212	131500	30088019	1931	1931	1931	1931	0
432	20250212	131400	30088019	1931	1931	1931	1931	0
433	20250212	131300	30088019	1931	1931	1931	1931	0
434	20250212	131200	30088019	1931	1931	1931	1931	0
435	20250212	131100	30088019	1931	1931	1931	1931	0
436	20250212	131000	30088019	1931	1931	1931	1931	0
437	20250212	130900	30088019	1931	1931	1931	1931	0
438	20250212	130800	30088019	1931	1931	1931	1931	0
439	20250212	130700	30088019	1931	1931	1931	1931	0
440	20250212	130600	30088019	1931	1931	1931	1931	0
441	20250212	130500	30088019	1931	1931	1931	1931	0
442	20250212	130400	30088019	1931	1931	1931	1931	0
443	20250212	130300	30088019	1931	1931	1931	1931	0
444	20250212	130200	30088019	1931	1931	1931	1931	0
445	20250212	130100	30088019	1931	1931	1931	1931	0
446	20250212	130000	30088019	1931	1931	1931	1931	0
447	20250212	125900	30088019	1931	1931	1931	1931	0
448	20250212	125800	30088019	1931	1931	1931	1931	0
449	20250212	125700	30088019	1931	1931	1931	1931	0
450	20250212	125600	30088019	1931	1931	1931	1931	0
451	20250212	125500	30088019	1931	1924	1931	1924	215
452	20250212	125400	29674264	1924	1925	1925	1924	100
453	20250212	125300	29481863	1931	1930	1931	1930	15
454	20250212	125200	29452908	1931	1931	1931	1929	7
455	20250212	125100	29439393	1931	1931	1931	1931	0
456	20250212	125000	29439393	1931	1927	1931	1927	9
457	20250212	124900	29422028	1931	1931	1931	1931	0
458	20250212	124800	29422028	1931	1931	1931	1931	0
459	20250212	124700	29422028	1931	1931	1931	1931	0
460	20250212	124600	29422028	1931	1931	1931	1931	5
461	20250212	124500	29412373	1924	1924	1924	1924	817
462	20250212	124400	27840465	1931	1931	1931	1931	18
463	20250212	124300	27805707	1928	1928	1928	1928	1308
464	20250212	124200	25283883	1928	1928	1928	1928	0
465	20250212	124100	25283883	1928	1926	1928	1926	210
466	20250212	124000	24879213	1924	1924	1924	1924	0
467	20250212	123900	24879213	1924	1924	1924	1924	0
468	20250212	123800	24879213	1924	1924	1924	1924	0
469	20250212	123700	24879213	1924	1924	1924	1924	0
470	20250212	123600	24879213	1924	1924	1924	1924	0
471	20250212	123500	24879213	1924	1926	1926	1924	1172
472	20250212	123400	22622969	1928	1928	1928	1928	0
473	20250212	123300	22622969	1928	1928	1928	1928	77
474	20250212	123200	22474513	1928	1928	1928	1928	0
475	20250212	123100	22474513	1928	1928	1928	1928	0
476	20250212	123000	22474513	1928	1928	1928	1928	0
477	20250212	122900	22474513	1928	1928	1928	1928	0
478	20250212	122800	22474513	1928	1928	1928	1928	0
479	20250212	122700	22474513	1928	1928	1928	1928	0
480	20250212	122600	22474513	1928	1928	1928	1928	0
481	20250212	122500	22474513	1928	1928	1928	1928	0
482	20250212	122400	22474513	1928	1928	1928	1928	0
483	20250212	122300	22474513	1928	1928	1928	1928	0
484	20250212	122200	22474513	1928	1928	1928	1928	0
485	20250212	122100	22474513	1928	1929	1929	1928	536
486	20250212	122000	21441103	1930	1930	1930	1930	49
487	20250212	121900	21346533	1930	1930	1930	1930	0
488	20250212	121800	21346533	1930	1930	1930	1930	0
489	20250212	121700	21346533	1930	1930	1930	1930	3
490	20250212	121600	21340743	1931	1931	1931	1931	0
491	20250212	121500	21340743	1931	1931	1931	1931	0
492	20250212	121400	21340743	1931	1931	1931	1931	0
493	20250212	121300	21340743	1931	1931	1931	1931	0
494	20250212	121200	21340743	1931	1931	1931	1931	0
495	20250212	121100	21340743	1931	1931	1931	1931	0
496	20250212	121000	21340743	1931	1931	1931	1931	3
497	20250212	120900	21334950	1930	1930	1930	1930	0
498	20250212	120800	21334950	1930	1930	1930	1930	0
499	20250212	120700	21334950	1930	1930	1930	1930	0
500	20250212	120600	21334950	1930	1930	1930	1930	0
501	20250212	120500	21334950	1930	1930	1930	1930	0
502	20250212	120400	21334950	1930	1930	1930	1930	0
503	20250212	120300	21334950	1930	1930	1930	1930	0
504	20250212	120200	21334950	1930	1930	1930	1930	0
505	20250212	120100	21334950	1930	1930	1930	1930	0
506	20250212	120000	21334950	1930	1930	1930	1930	0
507	20250212	115900	21334950	1930	1930	1930	1930	2
508	20250212	115800	21331090	1929	1929	1929	1929	0
509	20250212	115700	21331090	1929	1929	1929	1929	0
510	20250212	115600	21331090	1929	1929	1929	1929	0
511	20250212	115500	21331090	1929	1929	1929	1929	0
512	20250212	115400	21331090	1929	1929	1929	1929	0
513	20250212	115300	21331090	1929	1929	1929	1929	0
514	20250212	115200	21331090	1929	1929	1929	1929	55
515	20250212	115100	21224995	1930	1931	1932	1930	3832
516	20250212	115000	13825484	1932	1932	1932	1932	0
517	20250212	114900	13825484	1932	1932	1932	1932	0
518	20250212	114800	13825484	1932	1932	1932	1932	0
519	20250212	114700	13825484	1932	1932	1932	1932	50
520	20250212	114600	13728884	1931	1931	1931	1931	0
521	20250212	114500	13728884	1931	1931	1931	1931	0
522	20250212	114400	13728884	1931	1931	1931	1931	0
523	20250212	114300	13728884	1931	1931	1931	1931	0
524	20250212	114200	13728884	1931	1931	1931	1931	0
525	20250212	114100	13728884	1931	1931	1931	1931	0
526	20250212	114000	13728884	1931	1931	1931	1931	0
527	20250212	113900	13728884	1931	1931	1931	1931	0
528	20250212	113800	13728884	1931	1931	1931	1931	0
529	20250212	113700	13728884	1931	1931	1931	1931	1048
530	20250212	113600	11705196	1931	1931	1931	1931	0
531	20250212	113500	11705196	1931	1931	1931	1931	0
532	20250212	113400	11705196	1931	1931	1931	1931	0
533	20250212	113300	11705196	1931	1931	1931	1931	0
534	20250212	113200	11705196	1931	1931	1931	1931	0
535	20250212	113100	11705196	1931	1931	1931	1931	0
536	20250212	113000	11705196	1931	1931	1931	1931	0
537	20250212	112900	11705196	1931	1931	1931	1931	0
538	20250212	112800	11705196	1931	1931	1931	1931	0
539	20250212	112700	11705196	1931	1932	1932	1931	22
540	20250212	112600	11662694	1932	1932	1932	1932	0
541	20250212	112500	11662694	1932	1932	1932	1932	0
542	20250212	112400	11662694	1932	1932	1932	1932	0
543	20250212	112300	11662694	1932	1932	1932	1932	0
544	20250212	112200	11662694	1932	1932	1932	1932	10
545	20250212	112100	11643374	1932	1932	1932	1932	0
546	20250212	112000	11643374	1932	1932	1932	1932	0
547	20250212	111900	11643374	1932	1932	1932	1932	0
548	20250212	111800	11643374	1932	1932	1932	1932	0
549	20250212	111700	11643374	1932	1932	1932	1932	0
550	20250212	111600	11643374	1932	1932	1932	1932	0
551	20250212	111500	11643374	1932	1932	1932	1932	0
552	20250212	111400	11643374	1932	1932	1932	1932	0
553	20250212	111300	11643374	1932	1932	1932	1932	0
554	20250212	111200	11643374	1932	1932	1932	1932	0
555	20250212	111100	11643374	1932	1932	1932	1932	2
556	20250212	111000	11639510	1933	1933	1933	1933	0
557	20250212	110900	11639510	1933	1933	1933	1933	0
558	20250212	110800	11639510	1933	1933	1933	1933	0
559	20250212	110700	11639510	1933	1933	1933	1933	0
560	20250212	110600	11639510	1933	1933	1933	1933	0
561	20250212	110500	11639510	1933	1933	1933	1933	0
562	20250212	110400	11639510	1933	1933	1933	1933	50
563	20250212	110300	11542860	1933	1933	1933	1933	100
564	20250212	110200	11349560	1933	1933	1933	1933	0
565	20250212	110100	11349560	1933	1933	1933	1933	0
566	20250212	110000	11349560	1933	1933	1933	1933	0
567	20250212	105900	11349560	1933	1933	1933	1933	0
568	20250212	105800	11349560	1933	1933	1933	1933	0
569	20250212	105700	11349560	1933	1933	1933	1933	0
570	20250212	105600	11349560	1933	1933	1933	1933	0
571	20250212	105500	11349560	1933	1933	1933	1933	0
572	20250212	105400	11349560	1933	1933	1933	1933	0
573	20250212	105300	11349560	1933	1933	1933	1933	0
574	20250212	105200	11349560	1933	1933	1933	1933	0
575	20250212	105100	11349560	1933	1933	1933	1933	0
576	20250212	105000	11349560	1933	1933	1933	1933	0
577	20250212	104900	11349560	1933	1933	1933	1933	0
578	20250212	104800	11349560	1933	1933	1933	1933	14
579	20250212	104700	11322498	1933	1933	1933	1933	1
580	20250212	104600	11320565	1934	1934	1934	1934	0
581	20250212	104500	11320565	1934	1934	1934	1934	0
582	20250212	104400	11320565	1934	1934	1934	1934	0
583	20250212	104300	11320565	1934	1934	1934	1934	0
584	20250212	104200	11320565	1934	1934	1934	1934	0
585	20250212	104100	11320565	1934	1934	1934	1934	0
586	20250212	104000	11320565	1934	1934	1934	1934	0
587	20250212	103900	11320565	1934	1934	1934	1934	5
588	20250212	103800	11310895	1934	1934	1934	1934	0
589	20250212	103700	11310895	1934	1934	1934	1934	5
590	20250212	103600	11301225	1934	1934	1934	1934	0
591	20250212	103500	11301225	1934	1934	1934	1934	0
592	20250212	103400	11301225	1934	1934	1934	1934	0
593	20250212	103300	11301225	1934	1934	1934	1934	0
594	20250212	103200	11301225	1934	1934	1934	1934	0
595	20250212	103100	11301225	1934	1934	1934	1934	0
596	20250212	103000	11301225	1934	1934	1934	1934	0
597	20250212	102900	11301225	1934	1934	1934	1934	0
598	20250212	102800	11301225	1934	1934	1934	1934	0
599	20250212	102700	11301225	1934	1934	1934	1934	0
600	20250212	102600	11301225	1934	1934	1934	1934	14
601	20250212	102500	11274149	1936	1936	1936	1936	0
602	20250212	102400	11274149	1936	1936	1936	1936	0
603	20250212	102300	11274149	1936	1936	1936	1936	0
604	20250212	102200	11274149	1936	1936	1936	1936	500
605	20250212	102100	10306149	1934	1934	1934	1934	0
606	20250212	102000	10306149	1934	1934	1934	1934	0
607	20250212	101900	10306149	1934	1934	1934	1934	0
608	20250212	101800	10306149	1934	1934	1934	1934	0
609	20250212	101700	10306149	1934	1934	1934	1934	518
610	20250212	101600	9304337	1934	1934	1934	1934	0
611	20250212	101500	9304337	1934	1934	1934	1934	0
612	20250212	101400	9304337	1934	1934	1934	1934	0
613	20250212	101300	9304337	1934	1934	1934	1934	1
614	20250212	101200	9302403	1925	1925	1925	1925	0
615	20250212	101100	9302403	1925	1926	1926	1925	300
616	20250212	101000	8724879	1925	1925	1925	1925	0
617	20250212	100900	8724879	1925	1926	1926	1925	1073
618	20250212	100800	6658597	1936	1936	1936	1936	1
619	20250212	100700	6656661	1926	1926	1926	1926	0
620	20250212	100600	6656661	1926	1926	1926	1926	0
621	20250212	100500	6656661	1926	1926	1926	1926	7
622	20250212	100400	6643179	1926	1926	1926	1926	50
623	20250212	100300	6546879	1936	1936	1936	1936	0
624	20250212	100200	6546879	1936	1936	1936	1936	0
625	20250212	100100	6546879	1936	1936	1936	1936	0
626	20250212	100000	6546879	1936	1936	1936	1936	0
627	20250212	095900	6546879	1936	1936	1936	1936	24
628	20250212	095800	6500415	1936	1936	1936	1936	0
629	20250212	095700	6500415	1936	1936	1936	1936	4
630	20250212	095600	6492671	1935	1935	1935	1935	0
631	20250212	095500	6492671	1935	1935	1935	1935	0
632	20250212	095400	6492671	1935	1935	1935	1935	0
633	20250212	095300	6492671	1935	1935	1935	1935	0
634	20250212	095200	6492671	1935	1935	1935	1935	0
635	20250212	095100	6492671	1935	1935	1935	1935	0
636	20250212	095000	6492671	1935	1935	1935	1935	0
637	20250212	094900	6492671	1935	1935	1935	1935	0
638	20250212	094800	6492671	1935	1935	1935	1935	0
639	20250212	094700	6492671	1935	1935	1935	1935	0
640	20250212	094600	6492671	1935	1935	1935	1935	10
641	20250212	094500	6473321	1922	1922	1922	1922	149
642	20250212	094400	6186943	1922	1929	1929	1922	62
643	20250212	094300	6067693	1936	1936	1936	1936	0
644	20250212	094200	6067693	1936	1936	1936	1930	10
645	20250212	094100	6048381	1930	1930	1930	1930	0
646	20250212	094000	6048381	1930	1930	1930	1930	2
647	20250212	093900	6044521	1935	1935	1935	1935	1
648	20250212	093800	6042586	1936	1936	1936	1936	0
649	20250212	093700	6042586	1936	1936	1936	1936	0
650	20250212	093600	6042586	1936	1936	1936	1936	0
651	20250212	093500	6042586	1936	1936	1936	1936	0
652	20250212	093400	6042586	1936	1936	1936	1936	0
653	20250212	093300	6042586	1936	1936	1936	1936	20
654	20250212	093200	6003866	1936	1936	1936	1936	10
655	20250212	093100	5984506	1930	1930	1930	1930	0
656	20250212	093000	5984506	1930	1930	1930	1930	5
657	20250212	092900	5974856	1936	1936	1936	1936	0
658	20250212	092800	5974856	1936	1936	1936	1936	0
659	20250212	092700	5974856	1936	1936	1936	1936	0
660	20250212	092600	5974856	1936	1936	1936	1936	0
661	20250212	092500	5974856	1936	1936	1936	1936	0
662	20250212	092400	5974856	1936	1936	1936	1936	0
663	20250212	092300	5974856	1936	1936	1936	1936	0
664	20250212	092200	5974856	1936	1936	1936	1936	0
665	20250212	092100	5974856	1936	1936	1936	1936	0
666	20250212	092000	5974856	1936	1936	1936	1936	0
667	20250212	091900	5974856	1936	1937	1937	1936	4
668	20250212	091800	5967110	1938	1938	1938	1938	0
669	20250212	091700	5967110	1938	1938	1938	1938	1
670	20250212	091600	5965172	1915	1915	1915	1915	711
671	20250212	091500	4603607	1915	1915	1915	1915	8
672	20250212	091400	4588287	1914	1914	1914	1914	0
673	20250212	091300	4588287	1914	1924	1924	1914	303
674	20250212	091200	4005793	1922	1922	1922	1922	0
675	20250212	091100	4005793	1922	1922	1922	1922	79
676	20250212	091000	3853955	1940	1946	1946	1940	500
677	20250212	090900	2881983	1959	1959	1959	1959	1
678	20250212	090800	2880024	1958	1958	1958	1958	0
679	20250212	090700	2880024	1958	1958	1958	1958	2
680	20250212	090600	2876108	1958	1958	1958	1958	10
681	20250212	090500	2856528	1965	1965	1965	1965	0
682	20250212	090400	2856528	1965	1967	1967	1965	4
683	20250212	090300	2848664	1968	1968	1968	1968	1
684	20250212	090200	2846696	1970	1972	1972	1970	1127
685	20250212	090100	625384	1973	1980	1980	1973	272
686	20250212	090000	87120	1980	1980	1980	1980	44