KissMeData/238090/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	205400	37591646	1944	1944	1944	1944	2530
3	20250214	205300	37591646	1944	1944	1944	1944	0
4	20250214	205200	37591646	1944	1944	1944	1944	0
5	20250214	205100	37591646	1944	1944	1944	1944	0
6	20250214	205000	37591646	1944	1944	1944	1944	0
7	20250214	204900	37591646	1944	1944	1944	1944	0
8	20250214	204800	37591646	1944	1944	1944	1944	0
9	20250214	204700	37591646	1944	1944	1944	1944	0
10	20250214	204600	37591646	1944	1944	1944	1944	0
11	20250214	204500	37591646	1944	1944	1944	1944	0
12	20250214	204400	37591646	1944	1944	1944	1944	0
13	20250214	204300	37591646	1944	1944	1944	1944	0
14	20250214	204200	37591646	1944	1944	1944	1944	0
15	20250214	204100	37591646	1944	1944	1944	1944	0
16	20250214	204000	37591646	1944	1944	1944	1944	0
17	20250214	203900	37591646	1944	1944	1944	1944	0
18	20250214	203800	37591646	1944	1944	1944	1944	0
19	20250214	203700	37591646	1944	1944	1944	1944	0
20	20250214	203600	37591646	1944	1944	1944	1944	0
21	20250214	203500	37591646	1944	1944	1944	1944	0
22	20250214	203400	37591646	1944	1944	1944	1944	0
23	20250214	203300	37591646	1944	1944	1944	1944	0
24	20250214	203200	37591646	1944	1944	1944	1944	0
25	20250214	203100	37591646	1944	1944	1944	1944	0
26	20250214	203000	37591646	1944	1944	1944	1944	0
27	20250214	202900	37591646	1944	1944	1944	1944	0
28	20250214	202800	37591646	1944	1944	1944	1944	0
29	20250214	202700	37591646	1944	1944	1944	1944	0
30	20250214	202600	37591646	1944	1944	1944	1944	0
31	20250214	202500	37591646	1944	1944	1944	1944	0
32	20250214	202400	37591646	1944	1944	1944	1944	2530
33	20250214	202300	37591646	1944	1944	1944	1944	0
34	20250214	202200	37591646	1944	1944	1944	1944	0
35	20250214	202100	37591646	1944	1944	1944	1944	0
36	20250214	202000	37591646	1944	1944	1944	1944	0
37	20250214	201900	37591646	1944	1944	1944	1944	0
38	20250214	201800	37591646	1944	1944	1944	1944	0
39	20250214	201700	37591646	1944	1944	1944	1944	0
40	20250214	201600	37591646	1944	1944	1944	1944	0
41	20250214	201500	37591646	1944	1944	1944	1944	0
42	20250214	201400	37591646	1944	1944	1944	1944	0
43	20250214	201300	37591646	1944	1944	1944	1944	0
44	20250214	201200	37591646	1944	1944	1944	1944	0
45	20250214	201100	37591646	1944	1944	1944	1944	0
46	20250214	201000	37591646	1944	1944	1944	1944	0
47	20250214	200900	37591646	1944	1944	1944	1944	0
48	20250214	200800	37591646	1944	1944	1944	1944	0
49	20250214	200700	37591646	1944	1944	1944	1944	0
50	20250214	200600	37591646	1944	1944	1944	1944	0
51	20250214	200500	37591646	1944	1944	1944	1944	0
52	20250214	200400	37591646	1944	1944	1944	1944	0
53	20250214	200300	37591646	1944	1944	1944	1944	0
54	20250214	200200	37591646	1944	1944	1944	1944	0
55	20250214	200100	37591646	1944	1944	1944	1944	0
56	20250214	200000	37591646	1944	1944	1944	1944	0
57	20250214	195900	37591646	1944	1944	1944	1944	0
58	20250214	195800	37591646	1944	1944	1944	1944	0
59	20250214	195700	37591646	1944	1944	1944	1944	0
60	20250214	195600	37591646	1944	1944	1944	1944	0
61	20250214	195500	37591646	1944	1944	1944	1944	0
62	20250214	195400	37591646	1944	1944	1944	1944	2530
63	20250214	195300	37591646	1944	1944	1944	1944	0
64	20250214	195200	37591646	1944	1944	1944	1944	0
65	20250214	195100	37591646	1944	1944	1944	1944	0
66	20250214	195000	37591646	1944	1944	1944	1944	0
67	20250214	194900	37591646	1944	1944	1944	1944	0
68	20250214	194800	37591646	1944	1944	1944	1944	0
69	20250214	194700	37591646	1944	1944	1944	1944	0
70	20250214	194600	37591646	1944	1944	1944	1944	0
71	20250214	194500	37591646	1944	1944	1944	1944	0
72	20250214	194400	37591646	1944	1944	1944	1944	0
73	20250214	194300	37591646	1944	1944	1944	1944	0
74	20250214	194200	37591646	1944	1944	1944	1944	0
75	20250214	194100	37591646	1944	1944	1944	1944	0
76	20250214	194000	37591646	1944	1944	1944	1944	0
77	20250214	193900	37591646	1944	1944	1944	1944	0
78	20250214	193800	37591646	1944	1944	1944	1944	0
79	20250214	193700	37591646	1944	1944	1944	1944	0
80	20250214	193600	37591646	1944	1944	1944	1944	0
81	20250214	193500	37591646	1944	1944	1944	1944	0
82	20250214	193400	37591646	1944	1944	1944	1944	0
83	20250214	193300	37591646	1944	1944	1944	1944	0
84	20250214	193200	37591646	1944	1944	1944	1944	0
85	20250214	193100	37591646	1944	1944	1944	1944	0
86	20250214	193000	37591646	1944	1944	1944	1944	0
87	20250214	192900	37591646	1944	1944	1944	1944	0
88	20250214	192800	37591646	1944	1944	1944	1944	0
89	20250214	192700	37591646	1944	1944	1944	1944	0
90	20250214	192600	37591646	1944	1944	1944	1944	0
91	20250214	192500	37591646	1944	1944	1944	1944	0
92	20250214	192400	37591646	1944	1944	1944	1944	2530
93	20250214	192300	37591646	1944	1944	1944	1944	0
94	20250214	192200	37591646	1944	1944	1944	1944	0
95	20250214	192100	37591646	1944	1944	1944	1944	0
96	20250214	192000	37591646	1944	1944	1944	1944	0
97	20250214	191900	37591646	1944	1944	1944	1944	0
98	20250214	191800	37591646	1944	1944	1944	1944	0
99	20250214	191700	37591646	1944	1944	1944	1944	0
100	20250214	191600	37591646	1944	1944	1944	1944	0
101	20250214	191500	37591646	1944	1944	1944	1944	0
102	20250214	191400	37591646	1944	1944	1944	1944	0
103	20250214	191300	37591646	1944	1944	1944	1944	0
104	20250214	191200	37591646	1944	1944	1944	1944	0
105	20250214	191100	37591646	1944	1944	1944	1944	0
106	20250214	191000	37591646	1944	1944	1944	1944	0
107	20250214	190900	37591646	1944	1944	1944	1944	0
108	20250214	190800	37591646	1944	1944	1944	1944	0
109	20250214	190700	37591646	1944	1944	1944	1944	0
110	20250214	190600	37591646	1944	1944	1944	1944	0
111	20250214	190500	37591646	1944	1944	1944	1944	0
112	20250214	190400	37591646	1944	1944	1944	1944	0
113	20250214	190300	37591646	1944	1944	1944	1944	0
114	20250214	190200	37591646	1944	1944	1944	1944	0
115	20250214	190100	37591646	1944	1944	1944	1944	0
116	20250214	190000	37591646	1944	1944	1944	1944	0
117	20250214	185900	37591646	1944	1944	1944	1944	0
118	20250214	185800	37591646	1944	1944	1944	1944	0
119	20250214	185700	37591646	1944	1944	1944	1944	0
120	20250214	185600	37591646	1944	1944	1944	1944	0
121	20250214	185500	37591646	1944	1944	1944	1944	0
122	20250214	185400	37591646	1944	1944	1944	1944	2530
123	20250214	185300	37591646	1944	1944	1944	1944	0
124	20250214	185200	37591646	1944	1944	1944	1944	0
125	20250214	185100	37591646	1944	1944	1944	1944	0
126	20250214	185000	37591646	1944	1944	1944	1944	0
127	20250214	184900	37591646	1944	1944	1944	1944	0
128	20250214	184800	37591646	1944	1944	1944	1944	0
129	20250214	184700	37591646	1944	1944	1944	1944	0
130	20250214	184600	37591646	1944	1944	1944	1944	0
131	20250214	184500	37591646	1944	1944	1944	1944	0
132	20250214	184400	37591646	1944	1944	1944	1944	0
133	20250214	184300	37591646	1944	1944	1944	1944	0
134	20250214	184200	37591646	1944	1944	1944	1944	0
135	20250214	184100	37591646	1944	1944	1944	1944	0
136	20250214	184000	37591646	1944	1944	1944	1944	0
137	20250214	183900	37591646	1944	1944	1944	1944	0
138	20250214	183800	37591646	1944	1944	1944	1944	0
139	20250214	183700	37591646	1944	1944	1944	1944	0
140	20250214	183600	37591646	1944	1944	1944	1944	0
141	20250214	183500	37591646	1944	1944	1944	1944	0
142	20250214	183400	37591646	1944	1944	1944	1944	0
143	20250214	183300	37591646	1944	1944	1944	1944	0
144	20250214	183200	37591646	1944	1944	1944	1944	0
145	20250214	183100	37591646	1944	1944	1944	1944	0
146	20250214	183000	37591646	1944	1944	1944	1944	0
147	20250214	182900	37591646	1944	1944	1944	1944	0
148	20250214	182800	37591646	1944	1944	1944	1944	0
149	20250214	182700	37591646	1944	1944	1944	1944	0
150	20250214	182600	37591646	1944	1944	1944	1944	0
151	20250214	182500	37591646	1944	1944	1944	1944	0
152	20250214	182400	37591646	1944	1944	1944	1944	2530
153	20250214	182300	37591646	1944	1944	1944	1944	0
154	20250214	182200	37591646	1944	1944	1944	1944	0
155	20250214	182100	37591646	1944	1944	1944	1944	0
156	20250214	182000	37591646	1944	1944	1944	1944	0
157	20250214	181900	37591646	1944	1944	1944	1944	0
158	20250214	181800	37591646	1944	1944	1944	1944	0
159	20250214	181700	37591646	1944	1944	1944	1944	0
160	20250214	181600	37591646	1944	1944	1944	1944	0
161	20250214	181500	37591646	1944	1944	1944	1944	0
162	20250214	181400	37591646	1944	1944	1944	1944	0
163	20250214	181300	37591646	1944	1944	1944	1944	0
164	20250214	181200	37591646	1944	1944	1944	1944	0
165	20250214	181100	37591646	1944	1944	1944	1944	0
166	20250214	181000	37591646	1944	1944	1944	1944	0
167	20250214	180900	37591646	1944	1944	1944	1944	0
168	20250214	180800	37591646	1944	1944	1944	1944	0
169	20250214	180700	37591646	1944	1944	1944	1944	0
170	20250214	180600	37591646	1944	1944	1944	1944	0
171	20250214	180500	37591646	1944	1944	1944	1944	0
172	20250214	180400	37591646	1944	1944	1944	1944	0
173	20250214	180300	37591646	1944	1944	1944	1944	0
174	20250214	180200	37591646	1944	1944	1944	1944	0
175	20250214	180100	37591646	1944	1944	1944	1944	0
176	20250214	180000	37591646	1944	1944	1944	1944	0
177	20250214	175900	37591646	1944	1944	1944	1944	0
178	20250214	175800	37591646	1944	1944	1944	1944	0
179	20250214	175700	37591646	1944	1944	1944	1944	0
180	20250214	175600	37591646	1944	1944	1944	1944	0
181	20250214	175500	37591646	1944	1944	1944	1944	0
182	20250214	175400	37591646	1944	1944	1944	1944	2530
183	20250214	175300	37591646	1944	1944	1944	1944	0
184	20250214	175200	37591646	1944	1944	1944	1944	0
185	20250214	175100	37591646	1944	1944	1944	1944	0
186	20250214	175000	37591646	1944	1944	1944	1944	0
187	20250214	174900	37591646	1944	1944	1944	1944	0
188	20250214	174800	37591646	1944	1944	1944	1944	0
189	20250214	174700	37591646	1944	1944	1944	1944	0
190	20250214	174600	37591646	1944	1944	1944	1944	0
191	20250214	174500	37591646	1944	1944	1944	1944	0
192	20250214	174400	37591646	1944	1944	1944	1944	0
193	20250214	174300	37591646	1944	1944	1944	1944	0
194	20250214	174200	37591646	1944	1944	1944	1944	0
195	20250214	174100	37591646	1944	1944	1944	1944	0
196	20250214	174000	37591646	1944	1944	1944	1944	0
197	20250214	173900	37591646	1944	1944	1944	1944	0
198	20250214	173800	37591646	1944	1944	1944	1944	0
199	20250214	173700	37591646	1944	1944	1944	1944	0
200	20250214	173600	37591646	1944	1944	1944	1944	0
201	20250214	173500	37591646	1944	1944	1944	1944	0
202	20250214	173400	37591646	1944	1944	1944	1944	0
203	20250214	173300	37591646	1944	1944	1944	1944	0
204	20250214	173200	37591646	1944	1944	1944	1944	0
205	20250214	173100	37591646	1944	1944	1944	1944	0
206	20250214	173000	37591646	1944	1944	1944	1944	0
207	20250214	172900	37591646	1944	1944	1944	1944	0
208	20250214	172800	37591646	1944	1944	1944	1944	0
209	20250214	172700	37591646	1944	1944	1944	1944	0
210	20250214	172600	37591646	1944	1944	1944	1944	0
211	20250214	172500	37591646	1944	1944	1944	1944	0
212	20250214	172400	37591646	1944	1944	1944	1944	2530
213	20250214	172300	37591646	1944	1944	1944	1944	0
214	20250214	172200	37591646	1944	1944	1944	1944	0
215	20250214	172100	37591646	1944	1944	1944	1944	0
216	20250214	172000	37591646	1944	1944	1944	1944	0
217	20250214	171900	37591646	1944	1944	1944	1944	0
218	20250214	171800	37591646	1944	1944	1944	1944	0
219	20250214	171700	37591646	1944	1944	1944	1944	0
220	20250214	171600	37591646	1944	1944	1944	1944	0
221	20250214	171500	37591646	1944	1944	1944	1944	0
222	20250214	171400	37591646	1944	1944	1944	1944	0
223	20250214	171300	37591646	1944	1944	1944	1944	0
224	20250214	171200	37591646	1944	1944	1944	1944	0
225	20250214	171100	37591646	1944	1944	1944	1944	0
226	20250214	171000	37591646	1944	1944	1944	1944	0
227	20250214	170900	37591646	1944	1944	1944	1944	0
228	20250214	170800	37591646	1944	1944	1944	1944	0
229	20250214	170700	37591646	1944	1944	1944	1944	0
230	20250214	170600	37591646	1944	1944	1944	1944	0
231	20250214	170500	37591646	1944	1944	1944	1944	0
232	20250214	170400	37591646	1944	1944	1944	1944	0
233	20250214	170300	37591646	1944	1944	1944	1944	0
234	20250214	170200	37591646	1944	1944	1944	1944	0
235	20250214	170100	37591646	1944	1944	1944	1944	0
236	20250214	170000	37591646	1944	1944	1944	1944	0
237	20250214	165900	37591646	1944	1944	1944	1944	0
238	20250214	165800	37591646	1944	1944	1944	1944	0
239	20250214	165700	37591646	1944	1944	1944	1944	0
240	20250214	165600	37591646	1944	1944	1944	1944	0
241	20250214	165500	37591646	1944	1944	1944	1944	0
242	20250214	165400	37591646	1944	1944	1944	1944	2530
243	20250214	165300	37591646	1944	1944	1944	1944	0
244	20250214	165200	37591646	1944	1944	1944	1944	0
245	20250214	165100	37591646	1944	1944	1944	1944	0
246	20250214	165000	37591646	1944	1944	1944	1944	0
247	20250214	164900	37591646	1944	1944	1944	1944	0
248	20250214	164800	37591646	1944	1944	1944	1944	0
249	20250214	164700	37591646	1944	1944	1944	1944	0
250	20250214	164600	37591646	1944	1944	1944	1944	0
251	20250214	164500	37591646	1944	1944	1944	1944	0
252	20250214	164400	37591646	1944	1944	1944	1944	0
253	20250214	164300	37591646	1944	1944	1944	1944	0
254	20250214	164200	37591646	1944	1944	1944	1944	0
255	20250214	164100	37591646	1944	1944	1944	1944	0
256	20250214	164000	37591646	1944	1944	1944	1944	0
257	20250214	163900	37591646	1944	1944	1944	1944	0
258	20250214	163800	37591646	1944	1944	1944	1944	0
259	20250214	163700	37591646	1944	1944	1944	1944	0
260	20250214	163600	37591646	1944	1944	1944	1944	0
261	20250214	163500	37591646	1944	1944	1944	1944	0
262	20250214	163400	37591646	1944	1944	1944	1944	0
263	20250214	163300	37591646	1944	1944	1944	1944	0
264	20250214	163200	37591646	1944	1944	1944	1944	0
265	20250214	163100	37591646	1944	1944	1944	1944	0
266	20250214	163000	37591646	1944	1944	1944	1944	0
267	20250214	162900	37591646	1944	1944	1944	1944	0
268	20250214	162800	37591646	1944	1944	1944	1944	0
269	20250214	162700	37591646	1944	1944	1944	1944	0
270	20250214	162600	37591646	1944	1944	1944	1944	0
271	20250214	162500	37591646	1944	1944	1944	1944	0
272	20250214	162400	37591646	1944	1944	1944	1944	2530
273	20250214	162300	37591646	1944	1944	1944	1944	0
274	20250214	162200	37591646	1944	1944	1944	1944	0
275	20250214	162100	37591646	1944	1944	1944	1944	0
276	20250214	162000	37591646	1944	1944	1944	1944	0
277	20250214	161900	37591646	1944	1944	1944	1944	0
278	20250214	161800	37591646	1944	1944	1944	1944	0
279	20250214	161700	37591646	1944	1944	1944	1944	0
280	20250214	161600	37591646	1944	1944	1944	1944	0
281	20250214	161500	37591646	1944	1944	1944	1944	0
282	20250214	161400	37591646	1944	1944	1944	1944	0
283	20250214	161300	37591646	1944	1944	1944	1944	0
284	20250214	161200	37591646	1944	1944	1944	1944	0
285	20250214	161100	37591646	1944	1944	1944	1944	0
286	20250214	161000	37591646	1944	1944	1944	1944	0
287	20250214	160900	37591646	1944	1944	1944	1944	0
288	20250214	160800	37591646	1944	1944	1944	1944	0
289	20250214	160700	37591646	1944	1944	1944	1944	0
290	20250214	160600	37591646	1944	1944	1944	1944	0
291	20250214	160500	37591646	1944	1944	1944	1944	0
292	20250214	160400	37591646	1944	1944	1944	1944	0
293	20250214	160300	37591646	1944	1944	1944	1944	0
294	20250214	160200	37591646	1944	1944	1944	1944	0
295	20250214	160100	37591646	1944	1944	1944	1944	0
296	20250214	160000	37591646	1944	1944	1944	1944	0
297	20250214	155900	37591646	1944	1944	1944	1944	0
298	20250214	155800	37591646	1944	1944	1944	1944	0
299	20250214	155700	37591646	1944	1944	1944	1944	0
300	20250214	155600	37591646	1944	1944	1944	1944	0
301	20250214	155500	37591646	1944	1944	1944	1944	0
302	20250214	155400	37591646	1944	1944	1944	1944	2530
303	20250214	155300	37591646	1944	1944	1944	1944	0
304	20250214	155200	37591646	1944	1944	1944	1944	0
305	20250214	155100	37591646	1944	1944	1944	1944	0
306	20250214	155000	37591646	1944	1944	1944	1944	0
307	20250214	154900	37591646	1944	1944	1944	1944	0
308	20250214	154800	37591646	1944	1944	1944	1944	0
309	20250214	154700	37591646	1944	1944	1944	1944	0
310	20250214	154600	37591646	1944	1944	1944	1944	0
311	20250214	154500	37591646	1944	1944	1944	1944	0
312	20250214	154400	37591646	1944	1944	1944	1944	0
313	20250214	154300	37591646	1944	1944	1944	1944	0
314	20250214	154200	37591646	1944	1944	1944	1944	0
315	20250214	154100	37591646	1944	1944	1944	1944	0
316	20250214	154000	37591646	1944	1944	1944	1944	0
317	20250214	153900	37591646	1944	1944	1944	1944	0
318	20250214	153800	37591646	1944	1944	1944	1944	0
319	20250214	153700	37591646	1944	1944	1944	1944	0
320	20250214	153600	37591646	1944	1944	1944	1944	0
321	20250214	153500	37591646	1944	1944	1944	1944	0
322	20250214	153400	37591646	1944	1944	1944	1944	0
323	20250214	153300	37591646	1944	1944	1944	1944	0
324	20250214	153200	37591646	1944	1944	1944	1944	0
325	20250214	153100	37591646	1944	1944	1944	1944	0
326	20250214	153000	37591646	1944	1944	1944	1944	2530
327	20250214	152900	32673326	1938	1938	1938	1938	0
328	20250214	152800	32673326	1938	1938	1938	1938	0
329	20250214	152700	32673326	1938	1938	1938	1938	0
330	20250214	152600	32673326	1938	1938	1938	1938	0
331	20250214	152500	32673326	1938	1938	1938	1938	0
332	20250214	152400	32673326	1938	1938	1938	1938	0
333	20250214	152300	32673326	1938	1938	1938	1938	0
334	20250214	152200	32673326	1938	1938	1938	1938	0
335	20250214	152100	32673326	1938	1938	1938	1938	0
336	20250214	152000	32673326	1938	1938	1938	1938	0
337	20250214	151900	32673326	1938	1939	1940	1938	14
338	20250214	151800	32646186	1941	1939	1941	1939	4
339	20250214	151700	32638428	1940	1938	1940	1938	1103
340	20250214	151600	30500808	1938	1939	1939	1938	228
341	20250214	151500	30058738	1939	1939	1939	1939	0
342	20250214	151400	30058738	1939	1940	1940	1939	1710
343	20250214	151300	26741368	1941	1942	1942	1941	118
344	20250214	151200	26512252	1942	1942	1942	1942	0
345	20250214	151100	26512252	1942	1942	1942	1942	0
346	20250214	151000	26512252	1942	1944	1944	1942	833
347	20250214	150900	24893343	1945	1945	1945	1945	123
348	20250214	150800	24654108	1944	1944	1944	1944	0
349	20250214	150700	24654108	1944	1944	1944	1944	0
350	20250214	150600	24654108	1944	1944	1944	1944	0
351	20250214	150500	24654108	1944	1944	1944	1944	0
352	20250214	150400	24654108	1944	1944	1944	1944	5
353	20250214	150300	24644388	1944	1944	1944	1944	33
354	20250214	150200	24580236	1943	1943	1943	1943	0
355	20250214	150100	24580236	1943	1943	1943	1943	0
356	20250214	150000	24580236	1943	1943	1943	1943	47
357	20250214	145900	24488915	1943	1944	1944	1943	670
358	20250214	145800	23186831	1944	1944	1944	1944	0
359	20250214	145700	23186831	1944	1944	1944	1944	0
360	20250214	145600	23186831	1944	1944	1944	1944	0
361	20250214	145500	23186831	1944	1944	1944	1944	10
362	20250214	145400	23167391	1944	1944	1944	1944	0
363	20250214	145300	23167391	1944	1944	1944	1944	0
364	20250214	145200	23167391	1944	1944	1944	1944	0
365	20250214	145100	23167391	1944	1944	1944	1944	0
366	20250214	145000	23167391	1944	1943	1944	1943	12
367	20250214	144900	23144068	1944	1944	1944	1944	37
368	20250214	144800	23072140	1944	1943	1944	1943	7
369	20250214	144700	23058535	1942	1942	1942	1942	0
370	20250214	144600	23058535	1942	1942	1942	1942	0
371	20250214	144500	23058535	1942	1942	1942	1942	0
372	20250214	144400	23058535	1942	1942	1942	1942	0
373	20250214	144300	23058535	1942	1942	1942	1942	102
374	20250214	144200	22860451	1941	1941	1941	1941	2
375	20250214	144100	22856569	1941	1941	1941	1941	2
376	20250214	144000	22852687	1940	1940	1940	1940	0
377	20250214	143900	22852687	1940	1940	1940	1940	0
378	20250214	143800	22852687	1940	1940	1940	1940	0
379	20250214	143700	22852687	1940	1940	1940	1940	0
380	20250214	143600	22852687	1940	1940	1940	1940	8
381	20250214	143500	22837167	1941	1941	1941	1941	0
382	20250214	143400	22837167	1941	1941	1941	1941	0
383	20250214	143300	22837167	1941	1941	1941	1941	0
384	20250214	143200	22837167	1941	1941	1941	1941	0
385	20250214	143100	22837167	1941	1942	1942	1941	2
386	20250214	143000	22833284	1944	1944	1944	1944	0
387	20250214	142900	22833284	1944	1944	1944	1944	0
388	20250214	142800	22833284	1944	1944	1944	1944	0
389	20250214	142700	22833284	1944	1943	1944	1943	2
390	20250214	142600	22829397	1944	1944	1944	1944	0
391	20250214	142500	22829397	1944	1944	1944	1944	16
392	20250214	142400	22798293	1944	1942	1944	1942	36
393	20250214	142300	22728377	1940	1940	1940	1940	0
394	20250214	142200	22728377	1940	1942	1942	1940	87
395	20250214	142100	22559463	1942	1943	1943	1942	100
396	20250214	142000	22365208	1944	1944	1944	1944	98
397	20250214	141900	22174696	1944	1944	1944	1944	14
398	20250214	141800	22147480	1944	1944	1944	1944	0
399	20250214	141700	22147480	1944	1944	1944	1944	0
400	20250214	141600	22147480	1944	1944	1944	1944	0
401	20250214	141500	22147480	1944	1944	1944	1944	0
402	20250214	141400	22147480	1944	1944	1944	1944	0
403	20250214	141300	22147480	1944	1944	1944	1944	0
404	20250214	141200	22147480	1944	1944	1944	1944	0
405	20250214	141100	22147480	1944	1944	1944	1944	0
406	20250214	141000	22147480	1944	1944	1944	1944	0
407	20250214	140900	22147480	1944	1944	1944	1944	0
408	20250214	140800	22147480	1944	1944	1944	1944	8
409	20250214	140700	22131928	1945	1945	1945	1945	0
410	20250214	140600	22131928	1945	1945	1945	1945	0
411	20250214	140500	22131928	1945	1945	1945	1945	101
412	20250214	140400	21935483	1944	1944	1944	1944	0
413	20250214	140300	21935483	1944	1944	1944	1944	0
414	20250214	140200	21935483	1944	1944	1944	1944	0
415	20250214	140100	21935483	1944	1944	1944	1944	121
416	20250214	140000	21700259	1945	1945	1945	1945	0
417	20250214	135900	21700259	1945	1945	1945	1945	20
418	20250214	135800	21661359	1945	1945	1945	1945	0
419	20250214	135700	21661359	1945	1945	1945	1945	24
420	20250214	135600	21614679	1945	1945	1945	1945	0
421	20250214	135500	21614679	1945	1945	1945	1945	2
422	20250214	135400	21610789	1944	1944	1944	1944	0
423	20250214	135300	21610789	1944	1944	1944	1944	0
424	20250214	135200	21610789	1944	1944	1944	1944	0
425	20250214	135100	21610789	1944	1944	1944	1944	0
426	20250214	135000	21610789	1944	1944	1944	1944	0
427	20250214	134900	21610789	1944	1944	1944	1944	1
428	20250214	134800	21608845	1945	1945	1945	1945	0
429	20250214	134700	21608845	1945	1945	1945	1945	0
430	20250214	134600	21608845	1945	1945	1945	1945	3
431	20250214	134500	21603010	1945	1945	1945	1945	0
432	20250214	134400	21603010	1945	1945	1945	1945	0
433	20250214	134300	21603010	1945	1945	1945	1945	0
434	20250214	134200	21603010	1945	1944	1945	1944	257
435	20250214	134100	21103395	1944	1944	1944	1944	0
436	20250214	134000	21103395	1944	1944	1944	1944	0
437	20250214	133900	21103395	1944	1944	1944	1944	0
438	20250214	133800	21103395	1944	1944	1944	1944	0
439	20250214	133700	21103395	1944	1944	1944	1944	2
440	20250214	133600	21099507	1944	1944	1944	1944	200
441	20250214	133500	20710707	1944	1943	1944	1943	128
442	20250214	133400	20461903	1942	1942	1942	1942	0
443	20250214	133300	20461903	1942	1942	1942	1942	199
444	20250214	133200	20075445	1942	1942	1942	1942	0
445	20250214	133100	20075445	1942	1942	1942	1942	0
446	20250214	133000	20075445	1942	1942	1942	1942	0
447	20250214	132900	20075445	1942	1942	1942	1942	0
448	20250214	132800	20075445	1942	1942	1942	1942	0
449	20250214	132700	20075445	1942	1942	1942	1942	1
450	20250214	132600	20073503	1940	1941	1941	1940	733
451	20250214	132500	18650930	1942	1942	1942	1942	2
452	20250214	132400	18647046	1941	1941	1941	1941	0
453	20250214	132300	18647046	1941	1941	1941	1941	3
454	20250214	132200	18641223	1941	1941	1941	1941	0
455	20250214	132100	18641223	1941	1941	1941	1941	0
456	20250214	132000	18641223	1941	1941	1941	1941	0
457	20250214	131900	18641223	1941	1941	1941	1941	0
458	20250214	131800	18641223	1941	1941	1941	1941	0
459	20250214	131700	18641223	1941	1941	1941	1941	0
460	20250214	131600	18641223	1941	1941	1941	1941	0
461	20250214	131500	18641223	1941	1941	1941	1941	47
462	20250214	131400	18549996	1941	1941	1941	1941	0
463	20250214	131300	18549996	1941	1941	1941	1941	0
464	20250214	131200	18549996	1941	1941	1941	1941	0
465	20250214	131100	18549996	1941	1941	1941	1941	0
466	20250214	131000	18549996	1941	1941	1941	1941	0
467	20250214	130900	18549996	1941	1941	1941	1941	0
468	20250214	130800	18549996	1941	1941	1941	1941	0
469	20250214	130700	18549996	1941	1941	1941	1941	0
470	20250214	130600	18549996	1941	1941	1941	1941	0
471	20250214	130500	18549996	1941	1941	1941	1941	0
472	20250214	130400	18549996	1941	1941	1941	1941	0
473	20250214	130300	18549996	1941	1941	1941	1941	0
474	20250214	130200	18549996	1941	1941	1941	1941	0
475	20250214	130100	18549996	1941	1941	1941	1941	0
476	20250214	130000	18549996	1941	1941	1941	1941	0
477	20250214	125900	18549996	1941	1941	1941	1941	0
478	20250214	125800	18549996	1941	1941	1941	1941	0
479	20250214	125700	18549996	1941	1941	1941	1941	0
480	20250214	125600	18549996	1941	1941	1941	1941	0
481	20250214	125500	18549996	1941	1941	1941	1941	0
482	20250214	125400	18549996	1941	1941	1941	1941	0
483	20250214	125300	18549996	1941	1941	1941	1941	0
484	20250214	125200	18549996	1941	1941	1941	1941	0
485	20250214	125100	18549996	1941	1941	1941	1941	0
486	20250214	125000	18549996	1941	1940	1941	1940	2
487	20250214	124900	18546115	1935	1935	1935	1935	0
488	20250214	124800	18546115	1935	1940	1940	1935	30
489	20250214	124700	18487980	1942	1942	1942	1942	0
490	20250214	124600	18487980	1942	1942	1942	1942	0
491	20250214	124500	18487980	1942	1942	1942	1942	0
492	20250214	124400	18487980	1942	1942	1942	1942	0
493	20250214	124300	18487980	1942	1942	1942	1942	0
494	20250214	124200	18487980	1942	1942	1942	1942	0
495	20250214	124100	18487980	1942	1942	1942	1942	0
496	20250214	124000	18487980	1942	1942	1942	1942	0
497	20250214	123900	18487980	1942	1942	1942	1942	0
498	20250214	123800	18487980	1942	1942	1942	1942	0
499	20250214	123700	18487980	1942	1942	1942	1942	0
500	20250214	123600	18487980	1942	1942	1942	1942	0
501	20250214	123500	18487980	1942	1942	1942	1942	0
502	20250214	123400	18487980	1942	1942	1942	1942	80
503	20250214	123300	18332620	1942	1936	1943	1936	32
504	20250214	123200	18270549	1935	1935	1935	1935	0
505	20250214	123100	18270549	1935	1935	1935	1935	594
506	20250214	123000	17121159	1934	1934	1934	1934	0
507	20250214	122900	17121159	1934	1934	1934	1934	0
508	20250214	122800	17121159	1934	1934	1934	1934	0
509	20250214	122700	17121159	1934	1934	1934	1934	0
510	20250214	122600	17121159	1934	1934	1934	1934	0
511	20250214	122500	17121159	1934	1934	1934	1934	0
512	20250214	122400	17121159	1934	1934	1934	1934	32
513	20250214	122300	17059271	1934	1934	1934	1934	0
514	20250214	122200	17059271	1934	1935	1935	1934	15
515	20250214	122100	17030255	1935	1934	1935	1934	45
516	20250214	122000	16943182	1934	1934	1934	1934	50
517	20250214	121900	16846482	1935	1935	1935	1935	100
518	20250214	121800	16652982	1935	1935	1935	1935	0
519	20250214	121700	16652982	1935	1935	1935	1935	57
520	20250214	121600	16542687	1935	1935	1935	1935	0
521	20250214	121500	16542687	1935	1935	1935	1935	0
522	20250214	121400	16542687	1935	1936	1936	1935	86
523	20250214	121300	16376259	1936	1936	1936	1936	0
524	20250214	121200	16376259	1936	1936	1936	1936	0
525	20250214	121100	16376259	1936	1936	1936	1936	0
526	20250214	121000	16376259	1936	1936	1936	1936	0
527	20250214	120900	16376259	1936	1936	1936	1936	0
528	20250214	120800	16376259	1936	1936	1936	1936	82
529	20250214	120700	16217507	1937	1937	1937	1937	0
530	20250214	120600	16217507	1937	1937	1937	1937	0
531	20250214	120500	16217507	1937	1937	1937	1937	2
532	20250214	120400	16213633	1938	1938	1938	1938	0
533	20250214	120300	16213633	1938	1938	1938	1938	0
534	20250214	120200	16213633	1938	1939	1939	1938	4
535	20250214	120100	16205879	1943	1943	1943	1943	0
536	20250214	120000	16205879	1943	1943	1943	1943	0
537	20250214	115900	16205879	1943	1943	1943	1943	0
538	20250214	115800	16205879	1943	1943	1943	1943	0
539	20250214	115700	16205879	1943	1943	1943	1943	1
540	20250214	115600	16203936	1943	1937	1943	1937	160
541	20250214	115500	15893822	1937	1937	1937	1937	0
542	20250214	115400	15893822	1937	1937	1937	1937	20
543	20250214	115300	15855082	1937	1937	1937	1937	10
544	20250214	115200	15835712	1936	1936	1936	1936	0
545	20250214	115100	15835712	1936	1936	1936	1936	0
546	20250214	115000	15835712	1936	1936	1936	1936	0
547	20250214	114900	15835712	1936	1936	1936	1936	0
548	20250214	114800	15835712	1936	1936	1936	1936	0
549	20250214	114700	15835712	1936	1936	1936	1936	0
550	20250214	114600	15835712	1936	1936	1936	1936	2
551	20250214	114500	15831840	1936	1936	1936	1936	0
552	20250214	114400	15831840	1936	1936	1936	1936	0
553	20250214	114300	15831840	1936	1936	1936	1936	0
554	20250214	114200	15831840	1936	1936	1936	1936	0
555	20250214	114100	15831840	1936	1936	1936	1936	0
556	20250214	114000	15831840	1936	1936	1936	1936	15
557	20250214	113900	15802800	1936	1935	1936	1935	25
558	20250214	113800	15754423	1934	1934	1934	1934	0
559	20250214	113700	15754423	1934	1928	1934	1928	18
560	20250214	113600	15719653	1928	1927	1928	1927	241
561	20250214	113500	15255244	1927	1927	1927	1927	6
562	20250214	113400	15243682	1927	1930	1930	1927	163
563	20250214	113300	14929359	1928	1928	1928	1928	0
564	20250214	113200	14929359	1928	1933	1933	1928	800
565	20250214	113100	13386088	1934	1934	1934	1934	0
566	20250214	113000	13386088	1934	1935	1935	1934	3
567	20250214	112900	13380285	1935	1935	1935	1935	2
568	20250214	112800	13376415	1935	1935	1935	1935	0
569	20250214	112700	13376415	1935	1935	1935	1935	33
570	20250214	112600	13312560	1936	1936	1936	1936	0
571	20250214	112500	13312560	1936	1936	1936	1936	0
572	20250214	112400	13312560	1936	1936	1936	1936	4
573	20250214	112300	13304816	1936	1936	1936	1936	0
574	20250214	112200	13304816	1936	1936	1936	1936	0
575	20250214	112100	13304816	1936	1936	1936	1936	0
576	20250214	112000	13304816	1936	1936	1936	1936	0
577	20250214	111900	13304816	1936	1936	1936	1936	0
578	20250214	111800	13304816	1936	1936	1936	1936	8
579	20250214	111700	13289328	1937	1937	1937	1937	0
580	20250214	111600	13289328	1937	1937	1937	1937	0
581	20250214	111500	13289328	1937	1937	1937	1937	0
582	20250214	111400	13289328	1937	1937	1937	1937	0
583	20250214	111300	13289328	1937	1937	1937	1937	0
584	20250214	111200	13289328	1937	1937	1937	1937	0
585	20250214	111100	13289328	1937	1937	1937	1937	0
586	20250214	111000	13289328	1937	1937	1937	1937	0
587	20250214	110900	13289328	1937	1937	1937	1937	0
588	20250214	110800	13289328	1937	1937	1937	1937	0
589	20250214	110700	13289328	1937	1937	1937	1937	0
590	20250214	110600	13289328	1937	1937	1937	1937	4
591	20250214	110500	13281580	1938	1938	1938	1938	0
592	20250214	110400	13281580	1938	1938	1938	1938	0
593	20250214	110300	13281580	1938	1938	1938	1938	0
594	20250214	110200	13281580	1938	1939	1939	1938	297
595	20250214	110100	12705699	1939	1939	1939	1939	0
596	20250214	110000	12705699	1939	1939	1939	1939	0
597	20250214	105900	12705699	1939	1939	1939	1939	0
598	20250214	105800	12705699	1939	1939	1939	1939	0
599	20250214	105700	12705699	1939	1939	1939	1939	1
600	20250214	105600	12703760	1939	1939	1939	1939	0
601	20250214	105500	12703760	1939	1942	1942	1939	37
602	20250214	105400	12631975	1944	1944	1944	1944	0
603	20250214	105300	12631975	1944	1944	1944	1944	0
604	20250214	105200	12631975	1944	1944	1944	1944	0
605	20250214	105100	12631975	1944	1944	1944	1944	0
606	20250214	105000	12631975	1944	1943	1944	1943	4
607	20250214	104900	12624201	1943	1943	1943	1943	0
608	20250214	104800	12624201	1943	1943	1943	1943	0
609	20250214	104700	12624201	1943	1943	1943	1943	0
610	20250214	104600	12624201	1943	1945	1945	1943	12
611	20250214	104500	12600867	1945	1945	1945	1945	0
612	20250214	104400	12600867	1945	1945	1946	1945	15
613	20250214	104300	12571689	1944	1944	1944	1944	0
614	20250214	104200	12571689	1944	1944	1944	1944	0
615	20250214	104100	12571689	1944	1944	1944	1944	3
616	20250214	104000	12565857	1946	1946	1946	1946	0
617	20250214	103900	12565857	1946	1946	1946	1946	0
618	20250214	103800	12565857	1946	1946	1946	1946	0
619	20250214	103700	12565857	1946	1946	1946	1946	0
620	20250214	103600	12565857	1946	1946	1946	1946	0
621	20250214	103500	12565857	1946	1946	1946	1946	0
622	20250214	103400	12565857	1946	1946	1946	1946	505
623	20250214	103300	11583127	1946	1946	1946	1946	0
624	20250214	103200	11583127	1946	1945	1946	1945	12
625	20250214	103100	11559786	1944	1944	1944	1944	0
626	20250214	103000	11559786	1944	1944	1944	1944	0
627	20250214	102900	11559786	1944	1944	1944	1944	0
628	20250214	102800	11559786	1944	1944	1944	1944	0
629	20250214	102700	11559786	1944	1944	1944	1944	0
630	20250214	102600	11559786	1944	1944	1944	1944	0
631	20250214	102500	11559786	1944	1944	1944	1944	2
632	20250214	102400	11555898	1943	1944	1944	1943	8
633	20250214	102300	11540352	1945	1941	1945	1941	218
634	20250214	102200	11116755	1940	1936	1940	1936	10
635	20250214	102100	11097375	1941	1941	1941	1941	0
636	20250214	102000	11097375	1941	1941	1941	1941	400
637	20250214	101900	10320975	1941	1940	1941	1940	110
638	20250214	101800	10107475	1934	1939	1939	1934	200
639	20250214	101700	9720305	1941	1941	1941	1941	1
640	20250214	101600	9718364	1941	1941	1941	1941	0
641	20250214	101500	9718364	1941	1941	1941	1941	0
642	20250214	101400	9718364	1941	1941	1941	1941	0
643	20250214	101300	9718364	1941	1941	1941	1941	0
644	20250214	101200	9718364	1941	1941	1941	1941	0
645	20250214	101100	9718364	1941	1941	1941	1941	0
646	20250214	101000	9718364	1941	1941	1941	1941	30
647	20250214	100900	9660134	1940	1940	1940	1940	0
648	20250214	100800	9660134	1940	1940	1940	1940	0
649	20250214	100700	9660134	1940	1940	1940	1940	0
650	20250214	100600	9660134	1940	1940	1940	1940	0
651	20250214	100500	9660134	1940	1940	1940	1940	1
652	20250214	100400	9658194	1941	1941	1941	1941	0
653	20250214	100300	9658194	1941	1941	1941	1941	0
654	20250214	100200	9658194	1941	1941	1941	1941	0
655	20250214	100100	9658194	1941	1941	1941	1941	0
656	20250214	100000	9658194	1941	1941	1941	1941	1
657	20250214	095900	9656253	1936	1936	1936	1936	0
658	20250214	095800	9656253	1936	1936	1936	1936	32
659	20250214	095700	9594301	1940	1940	1940	1940	0
660	20250214	095600	9594301	1940	1940	1940	1940	0
661	20250214	095500	9594301	1940	1940	1940	1940	0
662	20250214	095400	9594301	1940	1940	1940	1940	10
663	20250214	095300	9574901	1940	1940	1940	1940	3
664	20250214	095200	9569081	1940	1940	1940	1940	75
665	20250214	095100	9423581	1935	1935	1935	1935	0
666	20250214	095000	9423581	1935	1935	1935	1935	51
667	20250214	094900	9324896	1935	1935	1935	1935	0
668	20250214	094800	9324896	1935	1935	1935	1935	0
669	20250214	094700	9324896	1935	1935	1935	1935	101
670	20250214	094600	9129461	1935	1935	1935	1935	2
671	20250214	094500	9125591	1935	1935	1935	1935	17
672	20250214	094400	9092696	1936	1936	1936	1936	43
673	20250214	094300	9009448	1941	1941	1941	1941	104
674	20250214	094200	8807584	1936	1936	1936	1936	0
675	20250214	094100	8807584	1936	1936	1936	1936	0
676	20250214	094000	8807584	1936	1936	1936	1936	0
677	20250214	093900	8807584	1936	1936	1936	1936	16
678	20250214	093800	8776608	1928	1935	1935	1928	667
679	20250214	093700	7490133	1940	1940	1941	1940	114
680	20250214	093600	7268905	1940	1940	1940	1940	6
681	20250214	093500	7257265	1940	1940	1940	1940	14
682	20250214	093400	7230105	1940	1940	1940	1940	0
683	20250214	093300	7230105	1940	1940	1940	1940	10
684	20250214	093200	7210705	1940	1940	1940	1940	21
685	20250214	093100	7169965	1945	1945	1945	1945	0
686	20250214	093000	7169965	1945	1935	1945	1935	152
687	20250214	092900	6875447	1935	1935	1935	1935	0
688	20250214	092800	6875447	1935	1942	1942	1935	178
689	20250214	092700	6530413	1943	1944	1944	1943	201
690	20250214	092600	6139670	1945	1945	1945	1945	0
691	20250214	092500	6139670	1945	1945	1945	1945	0
692	20250214	092400	6139670	1945	1945	1945	1945	0
693	20250214	092300	6139670	1945	1945	1945	1945	3
694	20250214	092200	6133835	1945	1945	1945	1945	23
695	20250214	092100	6089100	1945	1945	1945	1945	10
696	20250214	092000	6069650	1946	1946	1946	1946	0
697	20250214	091900	6069650	1946	1946	1946	1946	966
698	20250214	091800	4189814	1946	1945	1946	1945	1143
699	20250214	091700	1965984	1945	1946	1946	1945	48
700	20250214	091600	1872609	1946	1946	1946	1946	15
701	20250214	091500	1843419	1946	1946	1946	1946	30
702	20250214	091400	1785039	1946	1946	1946	1946	0
703	20250214	091300	1785039	1946	1946	1946	1946	0
704	20250214	091200	1785039	1946	1946	1946	1946	70
705	20250214	091100	1648819	1944	1944	1944	1944	0
706	20250214	091000	1648819	1944	1944	1944	1944	2
707	20250214	090900	1644931	1945	1945	1945	1945	0
708	20250214	090800	1644931	1945	1945	1945	1945	100
709	20250214	090700	1450431	1945	1945	1945	1945	0
710	20250214	090600	1450431	1945	1945	1945	1945	1
711	20250214	090500	1448486	1939	1945	1945	1939	45
712	20250214	090400	1361151	1951	1951	1951	1951	0
713	20250214	090300	1361151	1951	1951	1951	1951	0
714	20250214	090200	1361151	1951	1951	1951	1951	0
715	20250214	090100	1361151	1951	1940	1955	1940	360
716	20250214	090000	659010	1940	1925	1940	1925	342