KissMeData/238090/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	205400	70015764	1915	1915	1915	1915	1117
3	20250217	205300	70015764	1915	1915	1915	1915	0
4	20250217	205200	70015764	1915	1915	1915	1915	0
5	20250217	205100	70015764	1915	1915	1915	1915	0
6	20250217	205000	70015764	1915	1915	1915	1915	0
7	20250217	204900	70015764	1915	1915	1915	1915	0
8	20250217	204800	70015764	1915	1915	1915	1915	0
9	20250217	204700	70015764	1915	1915	1915	1915	0
10	20250217	204600	70015764	1915	1915	1915	1915	0
11	20250217	204500	70015764	1915	1915	1915	1915	0
12	20250217	204400	70015764	1915	1915	1915	1915	0
13	20250217	204300	70015764	1915	1915	1915	1915	0
14	20250217	204200	70015764	1915	1915	1915	1915	0
15	20250217	204100	70015764	1915	1915	1915	1915	0
16	20250217	204000	70015764	1915	1915	1915	1915	0
17	20250217	203900	70015764	1915	1915	1915	1915	0
18	20250217	203800	70015764	1915	1915	1915	1915	0
19	20250217	203700	70015764	1915	1915	1915	1915	0
20	20250217	203600	70015764	1915	1915	1915	1915	0
21	20250217	203500	70015764	1915	1915	1915	1915	0
22	20250217	203400	70015764	1915	1915	1915	1915	0
23	20250217	203300	70015764	1915	1915	1915	1915	0
24	20250217	203200	70015764	1915	1915	1915	1915	0
25	20250217	203100	70015764	1915	1915	1915	1915	0
26	20250217	203000	70015764	1915	1915	1915	1915	0
27	20250217	202900	70015764	1915	1915	1915	1915	0
28	20250217	202800	70015764	1915	1915	1915	1915	0
29	20250217	202700	70015764	1915	1915	1915	1915	0
30	20250217	202600	70015764	1915	1915	1915	1915	0
31	20250217	202500	70015764	1915	1915	1915	1915	0
32	20250217	202400	70015764	1915	1915	1915	1915	1117
33	20250217	202300	70015764	1915	1915	1915	1915	0
34	20250217	202200	70015764	1915	1915	1915	1915	0
35	20250217	202100	70015764	1915	1915	1915	1915	0
36	20250217	202000	70015764	1915	1915	1915	1915	0
37	20250217	201900	70015764	1915	1915	1915	1915	0
38	20250217	201800	70015764	1915	1915	1915	1915	0
39	20250217	201700	70015764	1915	1915	1915	1915	0
40	20250217	201600	70015764	1915	1915	1915	1915	0
41	20250217	201500	70015764	1915	1915	1915	1915	0
42	20250217	201400	70015764	1915	1915	1915	1915	0
43	20250217	201300	70015764	1915	1915	1915	1915	0
44	20250217	201200	70015764	1915	1915	1915	1915	0
45	20250217	201100	70015764	1915	1915	1915	1915	0
46	20250217	201000	70015764	1915	1915	1915	1915	0
47	20250217	200900	70015764	1915	1915	1915	1915	0
48	20250217	200800	70015764	1915	1915	1915	1915	0
49	20250217	200700	70015764	1915	1915	1915	1915	0
50	20250217	200600	70015764	1915	1915	1915	1915	0
51	20250217	200500	70015764	1915	1915	1915	1915	0
52	20250217	200400	70015764	1915	1915	1915	1915	0
53	20250217	200300	70015764	1915	1915	1915	1915	0
54	20250217	200200	70015764	1915	1915	1915	1915	0
55	20250217	200100	70015764	1915	1915	1915	1915	0
56	20250217	200000	70015764	1915	1915	1915	1915	0
57	20250217	195900	70015764	1915	1915	1915	1915	0
58	20250217	195800	70015764	1915	1915	1915	1915	0
59	20250217	195700	70015764	1915	1915	1915	1915	0
60	20250217	195600	70015764	1915	1915	1915	1915	0
61	20250217	195500	70015764	1915	1915	1915	1915	0
62	20250217	195400	70015764	1915	1915	1915	1915	1117
63	20250217	195300	70015764	1915	1915	1915	1915	0
64	20250217	195200	70015764	1915	1915	1915	1915	0
65	20250217	195100	70015764	1915	1915	1915	1915	0
66	20250217	195000	70015764	1915	1915	1915	1915	0
67	20250217	194900	70015764	1915	1915	1915	1915	0
68	20250217	194800	70015764	1915	1915	1915	1915	0
69	20250217	194700	70015764	1915	1915	1915	1915	0
70	20250217	194600	70015764	1915	1915	1915	1915	0
71	20250217	194500	70015764	1915	1915	1915	1915	0
72	20250217	194400	70015764	1915	1915	1915	1915	0
73	20250217	194300	70015764	1915	1915	1915	1915	0
74	20250217	194200	70015764	1915	1915	1915	1915	0
75	20250217	194100	70015764	1915	1915	1915	1915	0
76	20250217	194000	70015764	1915	1915	1915	1915	0
77	20250217	193900	70015764	1915	1915	1915	1915	0
78	20250217	193800	70015764	1915	1915	1915	1915	0
79	20250217	193700	70015764	1915	1915	1915	1915	0
80	20250217	193600	70015764	1915	1915	1915	1915	0
81	20250217	193500	70015764	1915	1915	1915	1915	0
82	20250217	193400	70015764	1915	1915	1915	1915	0
83	20250217	193300	70015764	1915	1915	1915	1915	0
84	20250217	193200	70015764	1915	1915	1915	1915	0
85	20250217	193100	70015764	1915	1915	1915	1915	0
86	20250217	193000	70015764	1915	1915	1915	1915	0
87	20250217	192900	70015764	1915	1915	1915	1915	0
88	20250217	192800	70015764	1915	1915	1915	1915	0
89	20250217	192700	70015764	1915	1915	1915	1915	0
90	20250217	192600	70015764	1915	1915	1915	1915	0
91	20250217	192500	70015764	1915	1915	1915	1915	0
92	20250217	192400	70015764	1915	1915	1915	1915	1117
93	20250217	192300	70015764	1915	1915	1915	1915	0
94	20250217	192200	70015764	1915	1915	1915	1915	0
95	20250217	192100	70015764	1915	1915	1915	1915	0
96	20250217	192000	70015764	1915	1915	1915	1915	0
97	20250217	191900	70015764	1915	1915	1915	1915	0
98	20250217	191800	70015764	1915	1915	1915	1915	0
99	20250217	191700	70015764	1915	1915	1915	1915	0
100	20250217	191600	70015764	1915	1915	1915	1915	0
101	20250217	191500	70015764	1915	1915	1915	1915	0
102	20250217	191400	70015764	1915	1915	1915	1915	0
103	20250217	191300	70015764	1915	1915	1915	1915	0
104	20250217	191200	70015764	1915	1915	1915	1915	0
105	20250217	191100	70015764	1915	1915	1915	1915	0
106	20250217	191000	70015764	1915	1915	1915	1915	0
107	20250217	190900	70015764	1915	1915	1915	1915	0
108	20250217	190800	70015764	1915	1915	1915	1915	0
109	20250217	190700	70015764	1915	1915	1915	1915	0
110	20250217	190600	70015764	1915	1915	1915	1915	0
111	20250217	190500	70015764	1915	1915	1915	1915	0
112	20250217	190400	70015764	1915	1915	1915	1915	0
113	20250217	190300	70015764	1915	1915	1915	1915	0
114	20250217	190200	70015764	1915	1915	1915	1915	0
115	20250217	190100	70015764	1915	1915	1915	1915	0
116	20250217	190000	70015764	1915	1915	1915	1915	0
117	20250217	185900	70015764	1915	1915	1915	1915	0
118	20250217	185800	70015764	1915	1915	1915	1915	0
119	20250217	185700	70015764	1915	1915	1915	1915	0
120	20250217	185600	70015764	1915	1915	1915	1915	0
121	20250217	185500	70015764	1915	1915	1915	1915	0
122	20250217	185400	70015764	1915	1915	1915	1915	1117
123	20250217	185300	70015764	1915	1915	1915	1915	0
124	20250217	185200	70015764	1915	1915	1915	1915	0
125	20250217	185100	70015764	1915	1915	1915	1915	0
126	20250217	185000	70015764	1915	1915	1915	1915	0
127	20250217	184900	70015764	1915	1915	1915	1915	0
128	20250217	184800	70015764	1915	1915	1915	1915	0
129	20250217	184700	70015764	1915	1915	1915	1915	0
130	20250217	184600	70015764	1915	1915	1915	1915	0
131	20250217	184500	70015764	1915	1915	1915	1915	0
132	20250217	184400	70015764	1915	1915	1915	1915	0
133	20250217	184300	70015764	1915	1915	1915	1915	0
134	20250217	184200	70015764	1915	1915	1915	1915	0
135	20250217	184100	70015764	1915	1915	1915	1915	0
136	20250217	184000	70015764	1915	1915	1915	1915	0
137	20250217	183900	70015764	1915	1915	1915	1915	0
138	20250217	183800	70015764	1915	1915	1915	1915	0
139	20250217	183700	70015764	1915	1915	1915	1915	0
140	20250217	183600	70015764	1915	1915	1915	1915	0
141	20250217	183500	70015764	1915	1915	1915	1915	0
142	20250217	183400	70015764	1915	1915	1915	1915	0
143	20250217	183300	70015764	1915	1915	1915	1915	0
144	20250217	183200	70015764	1915	1915	1915	1915	0
145	20250217	183100	70015764	1915	1915	1915	1915	0
146	20250217	183000	70015764	1915	1915	1915	1915	0
147	20250217	182900	70015764	1915	1915	1915	1915	0
148	20250217	182800	70015764	1915	1915	1915	1915	0
149	20250217	182700	70015764	1915	1915	1915	1915	0
150	20250217	182600	70015764	1915	1915	1915	1915	0
151	20250217	182500	70015764	1915	1915	1915	1915	0
152	20250217	182400	70015764	1915	1915	1915	1915	1117
153	20250217	182300	70015764	1915	1915	1915	1915	0
154	20250217	182200	70015764	1915	1915	1915	1915	0
155	20250217	182100	70015764	1915	1915	1915	1915	0
156	20250217	182000	70015764	1915	1915	1915	1915	0
157	20250217	181900	70015764	1915	1915	1915	1915	0
158	20250217	181800	70015764	1915	1915	1915	1915	0
159	20250217	181700	70015764	1915	1915	1915	1915	0
160	20250217	181600	70015764	1915	1915	1915	1915	0
161	20250217	181500	70015764	1915	1915	1915	1915	0
162	20250217	181400	70015764	1915	1915	1915	1915	0
163	20250217	181300	70015764	1915	1915	1915	1915	0
164	20250217	181200	70015764	1915	1915	1915	1915	0
165	20250217	181100	70015764	1915	1915	1915	1915	0
166	20250217	181000	70015764	1915	1915	1915	1915	0
167	20250217	180900	70015764	1915	1915	1915	1915	0
168	20250217	180800	70015764	1915	1915	1915	1915	0
169	20250217	180700	70015764	1915	1915	1915	1915	0
170	20250217	180600	70015764	1915	1915	1915	1915	0
171	20250217	180500	70015764	1915	1915	1915	1915	0
172	20250217	180400	70015764	1915	1915	1915	1915	0
173	20250217	180300	70015764	1915	1915	1915	1915	0
174	20250217	180200	70015764	1915	1915	1915	1915	0
175	20250217	180100	70015764	1915	1915	1915	1915	0
176	20250217	180000	70015764	1915	1915	1915	1915	0
177	20250217	175900	70015764	1915	1915	1915	1915	0
178	20250217	175800	70015764	1915	1915	1915	1915	0
179	20250217	175700	70015764	1915	1915	1915	1915	0
180	20250217	175600	70015764	1915	1915	1915	1915	0
181	20250217	175500	70015764	1915	1915	1915	1915	0
182	20250217	175400	70015764	1915	1915	1915	1915	1117
183	20250217	175300	70015764	1915	1915	1915	1915	0
184	20250217	175200	70015764	1915	1915	1915	1915	0
185	20250217	175100	70015764	1915	1915	1915	1915	0
186	20250217	175000	70015764	1915	1915	1915	1915	0
187	20250217	174900	70015764	1915	1915	1915	1915	0
188	20250217	174800	70015764	1915	1915	1915	1915	0
189	20250217	174700	70015764	1915	1915	1915	1915	0
190	20250217	174600	70015764	1915	1915	1915	1915	0
191	20250217	174500	70015764	1915	1915	1915	1915	0
192	20250217	174400	70015764	1915	1915	1915	1915	0
193	20250217	174300	70015764	1915	1915	1915	1915	0
194	20250217	174200	70015764	1915	1915	1915	1915	0
195	20250217	174100	70015764	1915	1915	1915	1915	0
196	20250217	174000	70015764	1915	1915	1915	1915	0
197	20250217	173900	70015764	1915	1915	1915	1915	0
198	20250217	173800	70015764	1915	1915	1915	1915	0
199	20250217	173700	70015764	1915	1915	1915	1915	0
200	20250217	173600	70015764	1915	1915	1915	1915	0
201	20250217	173500	70015764	1915	1915	1915	1915	0
202	20250217	173400	70015764	1915	1915	1915	1915	0
203	20250217	173300	70015764	1915	1915	1915	1915	0
204	20250217	173200	70015764	1915	1915	1915	1915	0
205	20250217	173100	70015764	1915	1915	1915	1915	0
206	20250217	173000	70015764	1915	1915	1915	1915	0
207	20250217	172900	70015764	1915	1915	1915	1915	0
208	20250217	172800	70015764	1915	1915	1915	1915	0
209	20250217	172700	70015764	1915	1915	1915	1915	0
210	20250217	172600	70015764	1915	1915	1915	1915	0
211	20250217	172500	70015764	1915	1915	1915	1915	0
212	20250217	172400	70015764	1915	1915	1915	1915	1117
213	20250217	172300	70015764	1915	1915	1915	1915	0
214	20250217	172200	70015764	1915	1915	1915	1915	0
215	20250217	172100	70015764	1915	1915	1915	1915	0
216	20250217	172000	70015764	1915	1915	1915	1915	0
217	20250217	171900	70015764	1915	1915	1915	1915	0
218	20250217	171800	70015764	1915	1915	1915	1915	0
219	20250217	171700	70015764	1915	1915	1915	1915	0
220	20250217	171600	70015764	1915	1915	1915	1915	0
221	20250217	171500	70015764	1915	1915	1915	1915	0
222	20250217	171400	70015764	1915	1915	1915	1915	0
223	20250217	171300	70015764	1915	1915	1915	1915	0
224	20250217	171200	70015764	1915	1915	1915	1915	0
225	20250217	171100	70015764	1915	1915	1915	1915	0
226	20250217	171000	70015764	1915	1915	1915	1915	0
227	20250217	170900	70015764	1915	1915	1915	1915	0
228	20250217	170800	70015764	1915	1915	1915	1915	0
229	20250217	170700	70015764	1915	1915	1915	1915	0
230	20250217	170600	70015764	1915	1915	1915	1915	0
231	20250217	170500	70015764	1915	1915	1915	1915	0
232	20250217	170400	70015764	1915	1915	1915	1915	0
233	20250217	170300	70015764	1915	1915	1915	1915	0
234	20250217	170200	70015764	1915	1915	1915	1915	0
235	20250217	170100	70015764	1915	1915	1915	1915	0
236	20250217	170000	70015764	1915	1915	1915	1915	0
237	20250217	165900	70015764	1915	1915	1915	1915	0
238	20250217	165800	70015764	1915	1915	1915	1915	0
239	20250217	165700	70015764	1915	1915	1915	1915	0
240	20250217	165600	70015764	1915	1915	1915	1915	0
241	20250217	165500	70015764	1915	1915	1915	1915	0
242	20250217	165400	70015764	1915	1915	1915	1915	1117
243	20250217	165300	70015764	1915	1915	1915	1915	0
244	20250217	165200	70015764	1915	1915	1915	1915	0
245	20250217	165100	70015764	1915	1915	1915	1915	0
246	20250217	165000	70015764	1915	1915	1915	1915	0
247	20250217	164900	70015764	1915	1915	1915	1915	0
248	20250217	164800	70015764	1915	1915	1915	1915	0
249	20250217	164700	70015764	1915	1915	1915	1915	0
250	20250217	164600	70015764	1915	1915	1915	1915	0
251	20250217	164500	70015764	1915	1915	1915	1915	0
252	20250217	164400	70015764	1915	1915	1915	1915	0
253	20250217	164300	70015764	1915	1915	1915	1915	0
254	20250217	164200	70015764	1915	1915	1915	1915	0
255	20250217	164100	70015764	1915	1915	1915	1915	0
256	20250217	164000	70015764	1915	1915	1915	1915	0
257	20250217	163900	70015764	1915	1915	1915	1915	0
258	20250217	163800	70015764	1915	1915	1915	1915	0
259	20250217	163700	70015764	1915	1915	1915	1915	0
260	20250217	163600	70015764	1915	1915	1915	1915	0
261	20250217	163500	70015764	1915	1915	1915	1915	0
262	20250217	163400	70015764	1915	1915	1915	1915	0
263	20250217	163300	70015764	1915	1915	1915	1915	0
264	20250217	163200	70015764	1915	1915	1915	1915	0
265	20250217	163100	70015764	1915	1915	1915	1915	0
266	20250217	163000	70015764	1915	1915	1915	1915	0
267	20250217	162900	70015764	1915	1915	1915	1915	0
268	20250217	162800	70015764	1915	1915	1915	1915	0
269	20250217	162700	70015764	1915	1915	1915	1915	0
270	20250217	162600	70015764	1915	1915	1915	1915	0
271	20250217	162500	70015764	1915	1915	1915	1915	0
272	20250217	162400	70015764	1915	1915	1915	1915	1117
273	20250217	162300	70015764	1915	1915	1915	1915	0
274	20250217	162200	70015764	1915	1915	1915	1915	0
275	20250217	162100	70015764	1915	1915	1915	1915	0
276	20250217	162000	70015764	1915	1915	1915	1915	0
277	20250217	161900	70015764	1915	1915	1915	1915	0
278	20250217	161800	70015764	1915	1915	1915	1915	0
279	20250217	161700	70015764	1915	1915	1915	1915	0
280	20250217	161600	70015764	1915	1915	1915	1915	0
281	20250217	161500	70015764	1915	1915	1915	1915	0
282	20250217	161400	70015764	1915	1915	1915	1915	0
283	20250217	161300	70015764	1915	1915	1915	1915	0
284	20250217	161200	70015764	1915	1915	1915	1915	0
285	20250217	161100	70015764	1915	1915	1915	1915	0
286	20250217	161000	70015764	1915	1915	1915	1915	0
287	20250217	160900	70015764	1915	1915	1915	1915	0
288	20250217	160800	70015764	1915	1915	1915	1915	0
289	20250217	160700	70015764	1915	1915	1915	1915	0
290	20250217	160600	70015764	1915	1915	1915	1915	0
291	20250217	160500	70015764	1915	1915	1915	1915	0
292	20250217	160400	70015764	1915	1915	1915	1915	0
293	20250217	160300	70015764	1915	1915	1915	1915	0
294	20250217	160200	70015764	1915	1915	1915	1915	0
295	20250217	160100	70015764	1915	1915	1915	1915	0
296	20250217	160000	70015764	1915	1915	1915	1915	0
297	20250217	155900	70015764	1915	1915	1915	1915	0
298	20250217	155800	70015764	1915	1915	1915	1915	0
299	20250217	155700	70015764	1915	1915	1915	1915	0
300	20250217	155600	70015764	1915	1915	1915	1915	0
301	20250217	155500	70015764	1915	1915	1915	1915	0
302	20250217	155400	70015764	1915	1915	1915	1915	1117
303	20250217	155300	70015764	1915	1915	1915	1915	0
304	20250217	155200	70015764	1915	1915	1915	1915	0
305	20250217	155100	70015764	1915	1915	1915	1915	0
306	20250217	155000	70015764	1915	1915	1915	1915	0
307	20250217	154900	70015764	1915	1915	1915	1915	0
308	20250217	154800	70015764	1915	1915	1915	1915	0
309	20250217	154700	70015764	1915	1915	1915	1915	0
310	20250217	154600	70015764	1915	1915	1915	1915	0
311	20250217	154500	70015764	1915	1915	1915	1915	0
312	20250217	154400	70015764	1915	1915	1915	1915	0
313	20250217	154300	70015764	1915	1915	1915	1915	0
314	20250217	154200	70015764	1915	1915	1915	1915	0
315	20250217	154100	70015764	1915	1915	1915	1915	0
316	20250217	154000	70015764	1915	1915	1915	1915	0
317	20250217	153900	70015764	1915	1915	1915	1915	0
318	20250217	153800	70015764	1915	1915	1915	1915	0
319	20250217	153700	70015764	1915	1915	1915	1915	0
320	20250217	153600	70015764	1915	1915	1915	1915	0
321	20250217	153500	70015764	1915	1915	1915	1915	0
322	20250217	153400	70015764	1915	1915	1915	1915	0
323	20250217	153300	70015764	1915	1915	1915	1915	0
324	20250217	153200	70015764	1915	1915	1915	1915	0
325	20250217	153100	70015764	1915	1915	1915	1915	0
326	20250217	153000	70015764	1915	1915	1915	1915	1117
327	20250217	152900	67876709	1918	1918	1918	1918	0
328	20250217	152800	67876709	1918	1918	1918	1918	0
329	20250217	152700	67876709	1918	1918	1918	1918	0
330	20250217	152600	67876709	1918	1918	1918	1918	0
331	20250217	152500	67876709	1918	1918	1918	1918	0
332	20250217	152400	67876709	1918	1918	1918	1918	0
333	20250217	152300	67876709	1918	1918	1918	1918	0
334	20250217	152200	67876709	1918	1918	1918	1918	0
335	20250217	152100	67876709	1918	1918	1918	1918	0
336	20250217	152000	67876709	1918	1918	1918	1918	0
337	20250217	151900	67876709	1918	1918	1918	1918	39
338	20250217	151800	67801907	1921	1921	1921	1921	55
339	20250217	151700	67696252	1921	1921	1921	1921	0
340	20250217	151600	67696252	1921	1921	1921	1921	0
341	20250217	151500	67696252	1921	1921	1921	1921	1
342	20250217	151400	67694331	1920	1920	1920	1920	0
343	20250217	151300	67694331	1920	1920	1920	1920	9
344	20250217	151200	67677051	1921	1921	1921	1921	0
345	20250217	151100	67677051	1921	1921	1921	1921	200
346	20250217	151000	67292851	1921	1921	1921	1921	0
347	20250217	150900	67292851	1921	1921	1921	1921	0
348	20250217	150800	67292851	1921	1921	1921	1921	0
349	20250217	150700	67292851	1921	1921	1921	1921	0
350	20250217	150600	67292851	1921	1921	1921	1921	0
351	20250217	150500	67292851	1921	1921	1921	1921	0
352	20250217	150400	67292851	1921	1921	1921	1921	3
353	20250217	150300	67287088	1922	1922	1922	1922	0
354	20250217	150200	67287088	1922	1922	1922	1922	0
355	20250217	150100	67287088	1922	1922	1922	1922	0
356	20250217	150000	67287088	1922	1922	1922	1922	0
357	20250217	145900	67287088	1922	1922	1922	1922	0
358	20250217	145800	67287088	1922	1922	1922	1922	0
359	20250217	145700	67287088	1922	1922	1922	1922	0
360	20250217	145600	67287088	1922	1922	1922	1922	0
361	20250217	145500	67287088	1922	1922	1922	1922	0
362	20250217	145400	67287088	1922	1922	1922	1922	0
363	20250217	145300	67287088	1922	1922	1922	1922	0
364	20250217	145200	67287088	1922	1922	1922	1922	1
365	20250217	145100	67285166	1910	1910	1910	1910	0
366	20250217	145000	67285166	1910	1923	1923	1910	1001
367	20250217	144900	65371557	1913	1922	1922	1913	1000
368	20250217	144800	63456592	1924	1924	1924	1924	0
369	20250217	144700	63456592	1924	1924	1924	1924	0
370	20250217	144600	63456592	1924	1924	1924	1924	0
371	20250217	144500	63456592	1924	1924	1924	1924	0
372	20250217	144400	63456592	1924	1923	1924	1923	447
373	20250217	144300	62596976	1920	1918	1920	1918	847
374	20250217	144200	60972399	1918	1918	1918	1918	600
375	20250217	144100	59821599	1916	1916	1916	1916	498
376	20250217	144000	58867431	1915	1915	1915	1915	0
377	20250217	143900	58867431	1915	1915	1915	1915	0
378	20250217	143800	58867431	1915	1915	1915	1915	0
379	20250217	143700	58867431	1915	1915	1915	1915	20
380	20250217	143600	58829131	1916	1916	1916	1916	0
381	20250217	143500	58829131	1916	1916	1916	1916	182
382	20250217	143400	58480419	1914	1914	1914	1914	0
383	20250217	143300	58480419	1914	1914	1914	1914	0
384	20250217	143200	58480419	1914	1914	1914	1914	0
385	20250217	143100	58480419	1914	1914	1914	1914	22
386	20250217	143000	58438311	1916	1916	1916	1916	0
387	20250217	142900	58438311	1916	1916	1916	1916	301
388	20250217	142800	57861595	1916	1916	1916	1916	0
389	20250217	142700	57861595	1916	1916	1916	1916	0
390	20250217	142600	57861595	1916	1916	1916	1916	0
391	20250217	142500	57861595	1916	1916	1916	1916	0
392	20250217	142400	57861595	1916	1916	1916	1916	0
393	20250217	142300	57861595	1916	1916	1916	1916	0
394	20250217	142200	57861595	1916	1916	1916	1916	0
395	20250217	142100	57861595	1916	1916	1916	1916	5
396	20250217	142000	57852015	1916	1916	1916	1916	0
397	20250217	141900	57852015	1916	1916	1916	1916	0
398	20250217	141800	57852015	1916	1916	1916	1916	0
399	20250217	141700	57852015	1916	1916	1916	1916	0
400	20250217	141600	57852015	1916	1916	1916	1916	0
401	20250217	141500	57852015	1916	1916	1916	1916	0
402	20250217	141400	57852015	1916	1916	1916	1916	0
403	20250217	141300	57852015	1916	1916	1916	1916	0
404	20250217	141200	57852015	1916	1916	1916	1916	0
405	20250217	141100	57852015	1916	1916	1916	1916	0
406	20250217	141000	57852015	1916	1916	1916	1916	0
407	20250217	140900	57852015	1916	1916	1916	1916	0
408	20250217	140800	57852015	1916	1916	1916	1916	0
409	20250217	140700	57852015	1916	1916	1916	1916	0
410	20250217	140600	57852015	1916	1916	1916	1916	1
411	20250217	140500	57850099	1914	1914	1914	1914	20
412	20250217	140400	57811819	1916	1916	1916	1916	0
413	20250217	140300	57811819	1916	1916	1916	1916	0
414	20250217	140200	57811819	1916	1916	1916	1916	0
415	20250217	140100	57811819	1916	1916	1916	1916	0
416	20250217	140000	57811819	1916	1916	1916	1916	0
417	20250217	135900	57811819	1916	1916	1916	1916	0
418	20250217	135800	57811819	1916	1916	1916	1916	0
419	20250217	135700	57811819	1916	1916	1916	1916	1
420	20250217	135600	57809903	1913	1913	1913	1913	0
421	20250217	135500	57809903	1913	1913	1913	1913	0
422	20250217	135400	57809903	1913	1913	1913	1913	0
423	20250217	135300	57809903	1913	1913	1913	1913	0
424	20250217	135200	57809903	1913	1913	1913	1913	17
425	20250217	135100	57777382	1916	1916	1916	1916	0
426	20250217	135000	57777382	1916	1916	1916	1916	0
427	20250217	134900	57777382	1916	1916	1916	1916	5
428	20250217	134800	57767802	1916	1916	1916	1916	0
429	20250217	134700	57767802	1916	1916	1916	1916	0
430	20250217	134600	57767802	1916	1914	1916	1914	3507
431	20250217	134500	51055382	1914	1914	1914	1914	9
432	20250217	134400	51038156	1913	1913	1913	1913	0
433	20250217	134300	51038156	1913	1913	1913	1913	0
434	20250217	134200	51038156	1913	1913	1913	1913	0
435	20250217	134100	51038156	1913	1913	1913	1913	0
436	20250217	134000	51038156	1913	1913	1913	1913	0
437	20250217	133900	51038156	1913	1913	1913	1913	60
438	20250217	133800	50923376	1914	1914	1914	1914	0
439	20250217	133700	50923376	1914	1914	1914	1914	0
440	20250217	133600	50923376	1914	1914	1914	1914	0
441	20250217	133500	50923376	1914	1914	1914	1914	0
442	20250217	133400	50923376	1914	1914	1914	1914	30
443	20250217	133300	50865956	1914	1914	1914	1914	44
444	20250217	133200	50781740	1913	1913	1913	1913	0
445	20250217	133100	50781740	1913	1913	1913	1913	20
446	20250217	133000	50743480	1913	1913	1913	1913	0
447	20250217	132900	50743480	1913	1913	1913	1913	0
448	20250217	132800	50743480	1913	1913	1913	1913	0
449	20250217	132700	50743480	1913	1913	1913	1913	0
450	20250217	132600	50743480	1913	1913	1913	1913	0
451	20250217	132500	50743480	1913	1913	1913	1913	0
452	20250217	132400	50743480	1913	1913	1914	1913	91
453	20250217	132300	50569344	1913	1913	1913	1913	0
454	20250217	132200	50569344	1913	1913	1913	1913	0
455	20250217	132100	50569344	1913	1913	1913	1913	0
456	20250217	132000	50569344	1913	1913	1913	1913	0
457	20250217	131900	50569344	1913	1913	1913	1913	0
458	20250217	131800	50569344	1913	1913	1913	1913	0
459	20250217	131700	50569344	1913	1913	1913	1913	1
460	20250217	131600	50567431	1913	1913	1913	1913	0
461	20250217	131500	50567431	1913	1913	1913	1913	0
462	20250217	131400	50567431	1913	1913	1913	1913	30
463	20250217	131300	50510041	1914	1915	1915	1914	315
464	20250217	131200	49907006	1916	1916	1916	1916	0
465	20250217	131100	49907006	1916	1916	1916	1916	0
466	20250217	131000	49907006	1916	1916	1916	1916	111
467	20250217	130900	49694330	1917	1917	1917	1917	19
468	20250217	130800	49657907	1918	1918	1918	1918	148
469	20250217	130700	49374043	1918	1918	1918	1918	11
470	20250217	130600	49352945	1919	1919	1919	1919	110
471	20250217	130500	49141855	1920	1920	1920	1920	0
472	20250217	130400	49141855	1920	1920	1920	1920	0
473	20250217	130300	49141855	1920	1920	1920	1920	0
474	20250217	130200	49141855	1920	1920	1920	1920	100
475	20250217	130100	48949855	1921	1921	1921	1921	41
476	20250217	130000	48871094	1921	1921	1921	1921	0
477	20250217	125900	48871094	1921	1921	1921	1921	0
478	20250217	125800	48871094	1921	1921	1921	1921	0
479	20250217	125700	48871094	1921	1921	1921	1921	35
480	20250217	125600	48803859	1922	1921	1922	1921	130
481	20250217	125500	48554009	1921	1919	1921	1919	305
482	20250217	125400	47968684	1918	1918	1918	1918	500
483	20250217	125300	47009684	1919	1919	1919	1919	0
484	20250217	125200	47009684	1919	1919	1919	1919	0
485	20250217	125100	47009684	1919	1919	1919	1919	0
486	20250217	125000	47009684	1919	1919	1919	1919	0
487	20250217	124900	47009684	1919	1919	1919	1919	0
488	20250217	124800	47009684	1919	1919	1919	1919	0
489	20250217	124700	47009684	1919	1919	1919	1919	10
490	20250217	124600	46990494	1922	1922	1922	1922	0
491	20250217	124500	46990494	1922	1922	1922	1922	0
492	20250217	124400	46990494	1922	1922	1922	1922	0
493	20250217	124300	46990494	1922	1922	1922	1922	0
494	20250217	124200	46990494	1922	1922	1922	1922	0
495	20250217	124100	46990494	1922	1922	1922	1922	0
496	20250217	124000	46990494	1922	1922	1922	1922	179
497	20250217	123900	46646456	1922	1922	1922	1922	0
498	20250217	123800	46646456	1922	1922	1922	1922	0
499	20250217	123700	46646456	1922	1922	1922	1922	1
500	20250217	123600	46644534	1914	1914	1914	1914	0
501	20250217	123500	46644534	1914	1914	1914	1914	0
502	20250217	123400	46644534	1914	1914	1914	1914	0
503	20250217	123300	46644534	1914	1914	1914	1914	0
504	20250217	123200	46644534	1914	1914	1914	1914	0
505	20250217	123100	46644534	1914	1914	1914	1914	0
506	20250217	123000	46644534	1914	1914	1914	1914	0
507	20250217	122900	46644534	1914	1915	1915	1914	1001
508	20250217	122800	44728420	1914	1914	1915	1914	3000
509	20250217	122700	38986220	1914	1921	1921	1914	2000
510	20250217	122600	35155185	1921	1921	1921	1921	918
511	20250217	122500	33391707	1922	1922	1922	1922	0
512	20250217	122400	33391707	1922	1923	1923	1921	466
513	20250217	122300	32496107	1923	1923	1923	1923	35
514	20250217	122200	32428802	1924	1924	1924	1924	0
515	20250217	122100	32428802	1924	1924	1924	1924	0
516	20250217	122000	32428802	1924	1924	1924	1924	0
517	20250217	121900	32428802	1924	1924	1924	1924	0
518	20250217	121800	32428802	1924	1924	1924	1924	0
519	20250217	121700	32428802	1924	1924	1924	1924	0
520	20250217	121600	32428802	1924	1924	1924	1924	0
521	20250217	121500	32428802	1924	1924	1924	1924	0
522	20250217	121400	32428802	1924	1924	1924	1924	0
523	20250217	121300	32428802	1924	1924	1924	1924	0
524	20250217	121200	32428802	1924	1925	1925	1924	41
525	20250217	121100	32349889	1925	1925	1925	1925	0
526	20250217	121000	32349889	1925	1925	1925	1925	0
527	20250217	120900	32349889	1925	1925	1925	1925	0
528	20250217	120800	32349889	1925	1925	1925	1925	0
529	20250217	120700	32349889	1925	1930	1930	1925	160
530	20250217	120600	32041354	1930	1930	1930	1930	0
531	20250217	120500	32041354	1930	1930	1930	1930	0
532	20250217	120400	32041354	1930	1930	1930	1930	0
533	20250217	120300	32041354	1930	1930	1930	1930	0
534	20250217	120200	32041354	1930	1930	1930	1930	0
535	20250217	120100	32041354	1930	1930	1930	1930	0
536	20250217	120000	32041354	1930	1930	1930	1930	0
537	20250217	115900	32041354	1930	1930	1930	1930	0
538	20250217	115800	32041354	1930	1930	1930	1930	0
539	20250217	115700	32041354	1930	1930	1930	1930	0
540	20250217	115600	32041354	1930	1930	1930	1930	0
541	20250217	115500	32041354	1930	1931	1931	1930	32
542	20250217	115400	31979563	1935	1935	1935	1935	0
543	20250217	115300	31979563	1935	1935	1935	1935	0
544	20250217	115200	31979563	1935	1935	1935	1935	0
545	20250217	115100	31979563	1935	1935	1935	1935	0
546	20250217	115000	31979563	1935	1935	1935	1935	0
547	20250217	114900	31979563	1935	1935	1935	1935	0
548	20250217	114800	31979563	1935	1935	1935	1935	0
549	20250217	114700	31979563	1935	1935	1935	1935	1
550	20250217	114600	31977628	1935	1935	1935	1935	0
551	20250217	114500	31977628	1935	1935	1935	1935	0
552	20250217	114400	31977628	1935	1935	1935	1935	0
553	20250217	114300	31977628	1935	1935	1935	1935	0
554	20250217	114200	31977628	1935	1935	1935	1935	0
555	20250217	114100	31977628	1935	1934	1935	1934	606
556	20250217	114000	30805588	1934	1934	1934	1931	16
557	20250217	113900	30774647	1931	1933	1933	1931	106
558	20250217	113800	30569824	1934	1934	1934	1934	0
559	20250217	113700	30569824	1934	1934	1934	1934	0
560	20250217	113600	30569824	1934	1934	1934	1934	0
561	20250217	113500	30569824	1934	1934	1934	1934	0
562	20250217	113400	30569824	1934	1934	1934	1934	0
563	20250217	113300	30569824	1934	1934	1934	1934	0
564	20250217	113200	30569824	1934	1934	1934	1934	0
565	20250217	113100	30569824	1934	1934	1934	1934	0
566	20250217	113000	30569824	1934	1934	1934	1934	1
567	20250217	112900	30567890	1932	1932	1932	1932	0
568	20250217	112800	30567890	1932	1932	1932	1932	0
569	20250217	112700	30567890	1932	1932	1932	1932	0
570	20250217	112600	30567890	1932	1933	1933	1932	111
571	20250217	112500	30353328	1932	1932	1932	1932	12
572	20250217	112400	30330144	1932	1932	1932	1932	0
573	20250217	112300	30330144	1932	1932	1932	1932	1
574	20250217	112200	30328212	1933	1933	1933	1933	0
575	20250217	112100	30328212	1933	1933	1933	1933	0
576	20250217	112000	30328212	1933	1933	1933	1933	0
577	20250217	111900	30328212	1933	1933	1933	1933	1
578	20250217	111800	30326279	1934	1934	1934	1934	0
579	20250217	111700	30326279	1934	1934	1934	1934	112
580	20250217	111600	30109671	1934	1934	1934	1934	1
581	20250217	111500	30107737	1921	1921	1921	1921	0
582	20250217	111400	30107737	1921	1921	1921	1921	0
583	20250217	111300	30107737	1921	1921	1921	1921	0
584	20250217	111200	30107737	1921	1933	1933	1921	46
585	20250217	111100	30019359	1935	1935	1935	1935	0
586	20250217	111000	30019359	1935	1935	1935	1935	0
587	20250217	110900	30019359	1935	1935	1935	1935	0
588	20250217	110800	30019359	1935	1935	1935	1935	0
589	20250217	110700	30019359	1935	1934	1935	1934	100
590	20250217	110600	29825891	1935	1935	1935	1935	0
591	20250217	110500	29825891	1935	1935	1935	1935	0
592	20250217	110400	29825891	1935	1934	1935	1934	76
593	20250217	110300	29678881	1939	1939	1939	1939	0
594	20250217	110200	29678881	1939	1939	1939	1939	0
595	20250217	110100	29678881	1939	1939	1939	1939	0
596	20250217	110000	29678881	1939	1939	1939	1939	0
597	20250217	105900	29678881	1939	1939	1939	1939	0
598	20250217	105800	29678881	1939	1939	1939	1939	0
599	20250217	105700	29678881	1939	1939	1939	1939	0
600	20250217	105600	29678881	1939	1939	1939	1939	0
601	20250217	105500	29678881	1939	1939	1939	1939	0
602	20250217	105400	29678881	1939	1939	1939	1939	0
603	20250217	105300	29678881	1939	1939	1939	1939	0
604	20250217	105200	29678881	1939	1939	1939	1939	0
605	20250217	105100	29678881	1939	1939	1939	1939	0
606	20250217	105000	29678881	1939	1939	1939	1939	0
607	20250217	104900	29678881	1939	1939	1939	1939	0
608	20250217	104800	29678881	1939	1939	1939	1939	0
609	20250217	104700	29678881	1939	1939	1939	1939	0
610	20250217	104600	29678881	1939	1939	1939	1939	0
611	20250217	104500	29678881	1939	1937	1939	1937	2
612	20250217	104400	29675005	1934	1934	1934	1934	0
613	20250217	104300	29675005	1934	1931	1934	1931	3
614	20250217	104200	29669206	1914	1928	1928	1914	9690
615	20250217	104100	11049030	1930	1930	1930	1930	0
616	20250217	104000	11049030	1930	1930	1930	1930	0
617	20250217	103900	11049030	1930	1930	1930	1930	0
618	20250217	103800	11049030	1930	1930	1930	1930	0
619	20250217	103700	11049030	1930	1930	1930	1930	0
620	20250217	103600	11049030	1930	1930	1930	1930	0
621	20250217	103500	11049030	1930	1930	1930	1930	0
622	20250217	103400	11049030	1930	1930	1930	1930	0
623	20250217	103300	11049030	1930	1930	1930	1930	0
624	20250217	103200	11049030	1930	1930	1930	1930	210
625	20250217	103100	10643730	1930	1930	1930	1930	10
626	20250217	103000	10624430	1929	1929	1930	1929	1010
627	20250217	102900	8676139	1929	1929	1929	1928	24
628	20250217	102800	8629848	1930	1930	1930	1930	315
629	20250217	102700	8021898	1931	1932	1932	1931	900
630	20250217	102600	6283798	1931	1931	1931	1931	0
631	20250217	102500	6283798	1931	1931	1931	1931	200
632	20250217	102400	5897598	1931	1931	1931	1931	0
633	20250217	102300	5897598	1931	1931	1931	1931	0
634	20250217	102200	5897598	1931	1931	1931	1931	0
635	20250217	102100	5897598	1931	1937	1937	1931	364
636	20250217	102000	5193435	1940	1940	1940	1940	0
637	20250217	101900	5193435	1940	1940	1940	1940	0
638	20250217	101800	5193435	1940	1940	1940	1940	0
639	20250217	101700	5193435	1940	1940	1940	1940	0
640	20250217	101600	5193435	1940	1940	1940	1940	0
641	20250217	101500	5193435	1940	1940	1940	1940	0
642	20250217	101400	5193435	1940	1940	1940	1940	0
643	20250217	101300	5193435	1940	1940	1940	1940	0
644	20250217	101200	5193435	1940	1940	1940	1940	0
645	20250217	101100	5193435	1940	1940	1940	1940	0
646	20250217	101000	5193435	1940	1940	1940	1940	0
647	20250217	100900	5193435	1940	1940	1940	1940	0
648	20250217	100800	5193435	1940	1940	1940	1940	0
649	20250217	100700	5193435	1940	1940	1940	1940	0
650	20250217	100600	5193435	1940	1940	1940	1940	0
651	20250217	100500	5193435	1940	1940	1940	1940	1
652	20250217	100400	5191495	1940	1940	1940	1940	0
653	20250217	100300	5191495	1940	1940	1940	1940	8
654	20250217	100200	5175975	1940	1945	1945	1940	20
655	20250217	100100	5137085	1945	1945	1945	1945	0
656	20250217	100000	5137085	1945	1945	1945	1945	0
657	20250217	095900	5137085	1945	1945	1945	1945	0
658	20250217	095800	5137085	1945	1945	1945	1945	2
659	20250217	095700	5133195	1945	1945	1945	1945	0
660	20250217	095600	5133195	1945	1945	1945	1945	0
661	20250217	095500	5133195	1945	1945	1945	1945	0
662	20250217	095400	5133195	1945	1945	1945	1945	0
663	20250217	095300	5133195	1945	1945	1945	1945	1
664	20250217	095200	5131250	1945	1945	1945	1945	2
665	20250217	095100	5127360	1945	1945	1945	1945	0
666	20250217	095000	5127360	1945	1945	1945	1945	0
667	20250217	094900	5127360	1945	1945	1945	1945	0
668	20250217	094800	5127360	1945	1945	1945	1945	0
669	20250217	094700	5127360	1945	1945	1945	1945	0
670	20250217	094600	5127360	1945	1945	1945	1945	0
671	20250217	094500	5127360	1945	1945	1945	1945	1
672	20250217	094400	5125415	1945	1945	1945	1945	0
673	20250217	094300	5125415	1945	1945	1945	1945	0
674	20250217	094200	5125415	1945	1945	1945	1945	0
675	20250217	094100	5125415	1945	1945	1945	1945	0
676	20250217	094000	5125415	1945	1945	1945	1945	0
677	20250217	093900	5125415	1945	1945	1945	1945	0
678	20250217	093800	5125415	1945	1945	1945	1945	0
679	20250217	093700	5125415	1945	1945	1945	1945	0
680	20250217	093600	5125415	1945	1945	1945	1945	0
681	20250217	093500	5125415	1945	1945	1945	1945	1
682	20250217	093400	5123470	1944	1944	1944	1944	0
683	20250217	093300	5123470	1944	1944	1944	1944	0
684	20250217	093200	5123470	1944	1944	1944	1944	0
685	20250217	093100	5123470	1944	1939	1944	1939	20
686	20250217	093000	5084633	1939	1939	1939	1939	5
687	20250217	092900	5074938	1921	1921	1921	1921	0
688	20250217	092800	5074938	1921	1921	1921	1921	0
689	20250217	092700	5074938	1921	1940	1940	1921	389
690	20250217	092600	4327595	1940	1940	1940	1940	0
691	20250217	092500	4327595	1940	1937	1940	1921	502
692	20250217	092400	3360526	1935	1939	1939	1935	2
693	20250217	092300	3356652	1939	1938	1939	1938	4
694	20250217	092200	3348898	1935	1935	1935	1935	0
695	20250217	092100	3348898	1935	1935	1935	1935	0
696	20250217	092000	3348898	1935	1935	1935	1935	0
697	20250217	091900	3348898	1935	1935	1935	1935	10
698	20250217	091800	3329548	1947	1947	1947	1947	0
699	20250217	091700	3329548	1947	1947	1947	1947	0
700	20250217	091600	3329548	1947	1947	1947	1947	0
701	20250217	091500	3329548	1947	1947	1947	1947	0
702	20250217	091400	3329548	1947	1947	1947	1947	0
703	20250217	091300	3329548	1947	1947	1947	1947	0
704	20250217	091200	3329548	1947	1943	1947	1943	155
705	20250217	091100	3028094	1944	1944	1944	1944	0
706	20250217	091000	3028094	1944	1944	1944	1944	0
707	20250217	090900	3028094	1944	1944	1944	1944	0
708	20250217	090800	3028094	1944	1944	1944	1944	1
709	20250217	090700	3026150	1926	1926	1926	1926	0
710	20250217	090600	3026150	1926	1926	1926	1926	0
711	20250217	090500	3026150	1926	1926	1927	1926	400
712	20250217	090400	2255670	1926	1926	1926	1926	0
713	20250217	090300	2255670	1926	1927	1927	1926	1044
714	20250217	090200	244611	1927	1927	1927	1927	0
715	20250217	090100	244611	1927	1927	1927	1927	0
716	20250217	090000	244611	1927	1926	1927	1926	127