KissMeData/291810/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	211400	33073780	1932	1932	1932	1932	333
3	20250220	211300	33073780	1932	1932	1932	1932	0
4	20250220	211200	33073780	1932	1932	1932	1932	0
5	20250220	211100	33073780	1932	1932	1932	1932	0
6	20250220	211000	33073780	1932	1932	1932	1932	0
7	20250220	210900	33073780	1932	1932	1932	1932	0
8	20250220	210800	33073780	1932	1932	1932	1932	0
9	20250220	210700	33073780	1932	1932	1932	1932	0
10	20250220	210600	33073780	1932	1932	1932	1932	0
11	20250220	210500	33073780	1932	1932	1932	1932	0
12	20250220	210400	33073780	1932	1932	1932	1932	0
13	20250220	210300	33073780	1932	1932	1932	1932	0
14	20250220	210200	33073780	1932	1932	1932	1932	0
15	20250220	210100	33073780	1932	1932	1932	1932	0
16	20250220	210000	33073780	1932	1932	1932	1932	0
17	20250220	205900	33073780	1932	1932	1932	1932	0
18	20250220	205800	33073780	1932	1932	1932	1932	0
19	20250220	205700	33073780	1932	1932	1932	1932	0
20	20250220	205600	33073780	1932	1932	1932	1932	0
21	20250220	205500	33073780	1932	1932	1932	1932	0
22	20250220	205400	33073780	1932	1932	1932	1932	0
23	20250220	205300	33073780	1932	1932	1932	1932	0
24	20250220	205200	33073780	1932	1932	1932	1932	0
25	20250220	205100	33073780	1932	1932	1932	1932	0
26	20250220	205000	33073780	1932	1932	1932	1932	0
27	20250220	204900	33073780	1932	1932	1932	1932	0
28	20250220	204800	33073780	1932	1932	1932	1932	0
29	20250220	204700	33073780	1932	1932	1932	1932	0
30	20250220	204600	33073780	1932	1932	1932	1932	0
31	20250220	204500	33073780	1932	1932	1932	1932	0
32	20250220	204400	33073780	1932	1932	1932	1932	333
33	20250220	204300	33073780	1932	1932	1932	1932	0
34	20250220	204200	33073780	1932	1932	1932	1932	0
35	20250220	204100	33073780	1932	1932	1932	1932	0
36	20250220	204000	33073780	1932	1932	1932	1932	0
37	20250220	203900	33073780	1932	1932	1932	1932	0
38	20250220	203800	33073780	1932	1932	1932	1932	0
39	20250220	203700	33073780	1932	1932	1932	1932	0
40	20250220	203600	33073780	1932	1932	1932	1932	0
41	20250220	203500	33073780	1932	1932	1932	1932	0
42	20250220	203400	33073780	1932	1932	1932	1932	0
43	20250220	203300	33073780	1932	1932	1932	1932	0
44	20250220	203200	33073780	1932	1932	1932	1932	0
45	20250220	203100	33073780	1932	1932	1932	1932	0
46	20250220	203000	33073780	1932	1932	1932	1932	0
47	20250220	202900	33073780	1932	1932	1932	1932	0
48	20250220	202800	33073780	1932	1932	1932	1932	0
49	20250220	202700	33073780	1932	1932	1932	1932	0
50	20250220	202600	33073780	1932	1932	1932	1932	0
51	20250220	202500	33073780	1932	1932	1932	1932	0
52	20250220	202400	33073780	1932	1932	1932	1932	0
53	20250220	202300	33073780	1932	1932	1932	1932	0
54	20250220	202200	33073780	1932	1932	1932	1932	0
55	20250220	202100	33073780	1932	1932	1932	1932	0
56	20250220	202000	33073780	1932	1932	1932	1932	0
57	20250220	201900	33073780	1932	1932	1932	1932	0
58	20250220	201800	33073780	1932	1932	1932	1932	0
59	20250220	201700	33073780	1932	1932	1932	1932	0
60	20250220	201600	33073780	1932	1932	1932	1932	0
61	20250220	201500	33073780	1932	1932	1932	1932	0
62	20250220	201400	33073780	1932	1932	1932	1932	333
63	20250220	201300	33073780	1932	1932	1932	1932	0
64	20250220	201200	33073780	1932	1932	1932	1932	0
65	20250220	201100	33073780	1932	1932	1932	1932	0
66	20250220	201000	33073780	1932	1932	1932	1932	0
67	20250220	200900	33073780	1932	1932	1932	1932	0
68	20250220	200800	33073780	1932	1932	1932	1932	0
69	20250220	200700	33073780	1932	1932	1932	1932	0
70	20250220	200600	33073780	1932	1932	1932	1932	0
71	20250220	200500	33073780	1932	1932	1932	1932	0
72	20250220	200400	33073780	1932	1932	1932	1932	0
73	20250220	200300	33073780	1932	1932	1932	1932	0
74	20250220	200200	33073780	1932	1932	1932	1932	0
75	20250220	200100	33073780	1932	1932	1932	1932	0
76	20250220	200000	33073780	1932	1932	1932	1932	0
77	20250220	195900	33073780	1932	1932	1932	1932	0
78	20250220	195800	33073780	1932	1932	1932	1932	0
79	20250220	195700	33073780	1932	1932	1932	1932	0
80	20250220	195600	33073780	1932	1932	1932	1932	0
81	20250220	195500	33073780	1932	1932	1932	1932	0
82	20250220	195400	33073780	1932	1932	1932	1932	0
83	20250220	195300	33073780	1932	1932	1932	1932	0
84	20250220	195200	33073780	1932	1932	1932	1932	0
85	20250220	195100	33073780	1932	1932	1932	1932	0
86	20250220	195000	33073780	1932	1932	1932	1932	0
87	20250220	194900	33073780	1932	1932	1932	1932	0
88	20250220	194800	33073780	1932	1932	1932	1932	0
89	20250220	194700	33073780	1932	1932	1932	1932	0
90	20250220	194600	33073780	1932	1932	1932	1932	0
91	20250220	194500	33073780	1932	1932	1932	1932	0
92	20250220	194400	33073780	1932	1932	1932	1932	333
93	20250220	194300	33073780	1932	1932	1932	1932	0
94	20250220	194200	33073780	1932	1932	1932	1932	0
95	20250220	194100	33073780	1932	1932	1932	1932	0
96	20250220	194000	33073780	1932	1932	1932	1932	0
97	20250220	193900	33073780	1932	1932	1932	1932	0
98	20250220	193800	33073780	1932	1932	1932	1932	0
99	20250220	193700	33073780	1932	1932	1932	1932	0
100	20250220	193600	33073780	1932	1932	1932	1932	0
101	20250220	193500	33073780	1932	1932	1932	1932	0
102	20250220	193400	33073780	1932	1932	1932	1932	0
103	20250220	193300	33073780	1932	1932	1932	1932	0
104	20250220	193200	33073780	1932	1932	1932	1932	0
105	20250220	193100	33073780	1932	1932	1932	1932	0
106	20250220	193000	33073780	1932	1932	1932	1932	0
107	20250220	192900	33073780	1932	1932	1932	1932	0
108	20250220	192800	33073780	1932	1932	1932	1932	0
109	20250220	192700	33073780	1932	1932	1932	1932	0
110	20250220	192600	33073780	1932	1932	1932	1932	0
111	20250220	192500	33073780	1932	1932	1932	1932	0
112	20250220	192400	33073780	1932	1932	1932	1932	0
113	20250220	192300	33073780	1932	1932	1932	1932	0
114	20250220	192200	33073780	1932	1932	1932	1932	0
115	20250220	192100	33073780	1932	1932	1932	1932	0
116	20250220	192000	33073780	1932	1932	1932	1932	0
117	20250220	191900	33073780	1932	1932	1932	1932	0
118	20250220	191800	33073780	1932	1932	1932	1932	0
119	20250220	191700	33073780	1932	1932	1932	1932	0
120	20250220	191600	33073780	1932	1932	1932	1932	0
121	20250220	191500	33073780	1932	1932	1932	1932	0
122	20250220	191400	33073780	1932	1932	1932	1932	333
123	20250220	191300	33073780	1932	1932	1932	1932	0
124	20250220	191200	33073780	1932	1932	1932	1932	0
125	20250220	191100	33073780	1932	1932	1932	1932	0
126	20250220	191000	33073780	1932	1932	1932	1932	0
127	20250220	190900	33073780	1932	1932	1932	1932	0
128	20250220	190800	33073780	1932	1932	1932	1932	0
129	20250220	190700	33073780	1932	1932	1932	1932	0
130	20250220	190600	33073780	1932	1932	1932	1932	0
131	20250220	190500	33073780	1932	1932	1932	1932	0
132	20250220	190400	33073780	1932	1932	1932	1932	0
133	20250220	190300	33073780	1932	1932	1932	1932	0
134	20250220	190200	33073780	1932	1932	1932	1932	0
135	20250220	190100	33073780	1932	1932	1932	1932	0
136	20250220	190000	33073780	1932	1932	1932	1932	0
137	20250220	185900	33073780	1932	1932	1932	1932	0
138	20250220	185800	33073780	1932	1932	1932	1932	0
139	20250220	185700	33073780	1932	1932	1932	1932	0
140	20250220	185600	33073780	1932	1932	1932	1932	0
141	20250220	185500	33073780	1932	1932	1932	1932	0
142	20250220	185400	33073780	1932	1932	1932	1932	0
143	20250220	185300	33073780	1932	1932	1932	1932	0
144	20250220	185200	33073780	1932	1932	1932	1932	0
145	20250220	185100	33073780	1932	1932	1932	1932	0
146	20250220	185000	33073780	1932	1932	1932	1932	0
147	20250220	184900	33073780	1932	1932	1932	1932	0
148	20250220	184800	33073780	1932	1932	1932	1932	0
149	20250220	184700	33073780	1932	1932	1932	1932	0
150	20250220	184600	33073780	1932	1932	1932	1932	0
151	20250220	184500	33073780	1932	1932	1932	1932	0
152	20250220	184400	33073780	1932	1932	1932	1932	333
153	20250220	184300	33073780	1932	1932	1932	1932	0
154	20250220	184200	33073780	1932	1932	1932	1932	0
155	20250220	184100	33073780	1932	1932	1932	1932	0
156	20250220	184000	33073780	1932	1932	1932	1932	0
157	20250220	183900	33073780	1932	1932	1932	1932	0
158	20250220	183800	33073780	1932	1932	1932	1932	0
159	20250220	183700	33073780	1932	1932	1932	1932	0
160	20250220	183600	33073780	1932	1932	1932	1932	0
161	20250220	183500	33073780	1932	1932	1932	1932	0
162	20250220	183400	33073780	1932	1932	1932	1932	0
163	20250220	183300	33073780	1932	1932	1932	1932	0
164	20250220	183200	33073780	1932	1932	1932	1932	0
165	20250220	183100	33073780	1932	1932	1932	1932	0
166	20250220	183000	33073780	1932	1932	1932	1932	0
167	20250220	182900	33073780	1932	1932	1932	1932	0
168	20250220	182800	33073780	1932	1932	1932	1932	0
169	20250220	182700	33073780	1932	1932	1932	1932	0
170	20250220	182600	33073780	1932	1932	1932	1932	0
171	20250220	182500	33073780	1932	1932	1932	1932	0
172	20250220	182400	33073780	1932	1932	1932	1932	0
173	20250220	182300	33073780	1932	1932	1932	1932	0
174	20250220	182200	33073780	1932	1932	1932	1932	0
175	20250220	182100	33073780	1932	1932	1932	1932	0
176	20250220	182000	33073780	1932	1932	1932	1932	0
177	20250220	181900	33073780	1932	1932	1932	1932	0
178	20250220	181800	33073780	1932	1932	1932	1932	0
179	20250220	181700	33073780	1932	1932	1932	1932	0
180	20250220	181600	33073780	1932	1932	1932	1932	0
181	20250220	181500	33073780	1932	1932	1932	1932	0
182	20250220	181400	33073780	1932	1932	1932	1932	333
183	20250220	181300	33073780	1932	1932	1932	1932	0
184	20250220	181200	33073780	1932	1932	1932	1932	0
185	20250220	181100	33073780	1932	1932	1932	1932	0
186	20250220	181000	33073780	1932	1932	1932	1932	0
187	20250220	180900	33073780	1932	1932	1932	1932	0
188	20250220	180800	33073780	1932	1932	1932	1932	0
189	20250220	180700	33073780	1932	1932	1932	1932	0
190	20250220	180600	33073780	1932	1932	1932	1932	0
191	20250220	180500	33073780	1932	1932	1932	1932	0
192	20250220	180400	33073780	1932	1932	1932	1932	0
193	20250220	180300	33073780	1932	1932	1932	1932	0
194	20250220	180200	33073780	1932	1932	1932	1932	0
195	20250220	180100	33073780	1932	1932	1932	1932	0
196	20250220	180000	33073780	1932	1932	1932	1932	0
197	20250220	175900	33073780	1932	1932	1932	1932	0
198	20250220	175800	33073780	1932	1932	1932	1932	0
199	20250220	175700	33073780	1932	1932	1932	1932	0
200	20250220	175600	33073780	1932	1932	1932	1932	0
201	20250220	175500	33073780	1932	1932	1932	1932	0
202	20250220	175400	33073780	1932	1932	1932	1932	0
203	20250220	175300	33073780	1932	1932	1932	1932	0
204	20250220	175200	33073780	1932	1932	1932	1932	0
205	20250220	175100	33073780	1932	1932	1932	1932	0
206	20250220	175000	33073780	1932	1932	1932	1932	0
207	20250220	174900	33073780	1932	1932	1932	1932	0
208	20250220	174800	33073780	1932	1932	1932	1932	0
209	20250220	174700	33073780	1932	1932	1932	1932	0
210	20250220	174600	33073780	1932	1932	1932	1932	0
211	20250220	174500	33073780	1932	1932	1932	1932	0
212	20250220	174400	33073780	1932	1932	1932	1932	333
213	20250220	174300	33073780	1932	1932	1932	1932	0
214	20250220	174200	33073780	1932	1932	1932	1932	0
215	20250220	174100	33073780	1932	1932	1932	1932	0
216	20250220	174000	33073780	1932	1932	1932	1932	0
217	20250220	173900	33073780	1932	1932	1932	1932	0
218	20250220	173800	33073780	1932	1932	1932	1932	0
219	20250220	173700	33073780	1932	1932	1932	1932	0
220	20250220	173600	33073780	1932	1932	1932	1932	0
221	20250220	173500	33073780	1932	1932	1932	1932	0
222	20250220	173400	33073780	1932	1932	1932	1932	0
223	20250220	173300	33073780	1932	1932	1932	1932	0
224	20250220	173200	33073780	1932	1932	1932	1932	0
225	20250220	173100	33073780	1932	1932	1932	1932	0
226	20250220	173000	33073780	1932	1932	1932	1932	0
227	20250220	172900	33073780	1932	1932	1932	1932	0
228	20250220	172800	33073780	1932	1932	1932	1932	0
229	20250220	172700	33073780	1932	1932	1932	1932	0
230	20250220	172600	33073780	1932	1932	1932	1932	0
231	20250220	172500	33073780	1932	1932	1932	1932	0
232	20250220	172400	33073780	1932	1932	1932	1932	0
233	20250220	172300	33073780	1932	1932	1932	1932	0
234	20250220	172200	33073780	1932	1932	1932	1932	0
235	20250220	172100	33073780	1932	1932	1932	1932	0
236	20250220	172000	33073780	1932	1932	1932	1932	0
237	20250220	171900	33073780	1932	1932	1932	1932	0
238	20250220	171800	33073780	1932	1932	1932	1932	0
239	20250220	171700	33073780	1932	1932	1932	1932	0
240	20250220	171600	33073780	1932	1932	1932	1932	0
241	20250220	171500	33073780	1932	1932	1932	1932	0
242	20250220	171400	33073780	1932	1932	1932	1932	333
243	20250220	171300	33073780	1932	1932	1932	1932	0
244	20250220	171200	33073780	1932	1932	1932	1932	0
245	20250220	171100	33073780	1932	1932	1932	1932	0
246	20250220	171000	33073780	1932	1932	1932	1932	0
247	20250220	170900	33073780	1932	1932	1932	1932	0
248	20250220	170800	33073780	1932	1932	1932	1932	0
249	20250220	170700	33073780	1932	1932	1932	1932	0
250	20250220	170600	33073780	1932	1932	1932	1932	0
251	20250220	170500	33073780	1932	1932	1932	1932	0
252	20250220	170400	33073780	1932	1932	1932	1932	0
253	20250220	170300	33073780	1932	1932	1932	1932	0
254	20250220	170200	33073780	1932	1932	1932	1932	0
255	20250220	170100	33073780	1932	1932	1932	1932	0
256	20250220	170000	33073780	1932	1932	1932	1932	0
257	20250220	165900	33073780	1932	1932	1932	1932	0
258	20250220	165800	33073780	1932	1932	1932	1932	0
259	20250220	165700	33073780	1932	1932	1932	1932	0
260	20250220	165600	33073780	1932	1932	1932	1932	0
261	20250220	165500	33073780	1932	1932	1932	1932	0
262	20250220	165400	33073780	1932	1932	1932	1932	0
263	20250220	165300	33073780	1932	1932	1932	1932	0
264	20250220	165200	33073780	1932	1932	1932	1932	0
265	20250220	165100	33073780	1932	1932	1932	1932	0
266	20250220	165000	33073780	1932	1932	1932	1932	0
267	20250220	164900	33073780	1932	1932	1932	1932	0
268	20250220	164800	33073780	1932	1932	1932	1932	0
269	20250220	164700	33073780	1932	1932	1932	1932	0
270	20250220	164600	33073780	1932	1932	1932	1932	0
271	20250220	164500	33073780	1932	1932	1932	1932	0
272	20250220	164400	33073780	1932	1932	1932	1932	333
273	20250220	164300	33073780	1932	1932	1932	1932	0
274	20250220	164200	33073780	1932	1932	1932	1932	0
275	20250220	164100	33073780	1932	1932	1932	1932	0
276	20250220	164000	33073780	1932	1932	1932	1932	0
277	20250220	163900	33073780	1932	1932	1932	1932	0
278	20250220	163800	33073780	1932	1932	1932	1932	0
279	20250220	163700	33073780	1932	1932	1932	1932	0
280	20250220	163600	33073780	1932	1932	1932	1932	0
281	20250220	163500	33073780	1932	1932	1932	1932	0
282	20250220	163400	33073780	1932	1932	1932	1932	0
283	20250220	163300	33073780	1932	1932	1932	1932	0
284	20250220	163200	33073780	1932	1932	1932	1932	0
285	20250220	163100	33073780	1932	1932	1932	1932	0
286	20250220	163000	33073780	1932	1932	1932	1932	0
287	20250220	162900	33073780	1932	1932	1932	1932	0
288	20250220	162800	33073780	1932	1932	1932	1932	0
289	20250220	162700	33073780	1932	1932	1932	1932	0
290	20250220	162600	33073780	1932	1932	1932	1932	0
291	20250220	162500	33073780	1932	1932	1932	1932	0
292	20250220	162400	33073780	1932	1932	1932	1932	0
293	20250220	162300	33073780	1932	1932	1932	1932	0
294	20250220	162200	33073780	1932	1932	1932	1932	0
295	20250220	162100	33073780	1932	1932	1932	1932	0
296	20250220	162000	33073780	1932	1932	1932	1932	0
297	20250220	161900	33073780	1932	1932	1932	1932	0
298	20250220	161800	33073780	1932	1932	1932	1932	0
299	20250220	161700	33073780	1932	1932	1932	1932	0
300	20250220	161600	33073780	1932	1932	1932	1932	0
301	20250220	161500	33073780	1932	1932	1932	1932	0
302	20250220	161400	33073780	1932	1932	1932	1932	333
303	20250220	161300	33073780	1932	1932	1932	1932	0
304	20250220	161200	33073780	1932	1932	1932	1932	0
305	20250220	161100	33073780	1932	1932	1932	1932	0
306	20250220	161000	33073780	1932	1932	1932	1932	0
307	20250220	160900	33073780	1932	1932	1932	1932	0
308	20250220	160800	33073780	1932	1932	1932	1932	0
309	20250220	160700	33073780	1932	1932	1932	1932	0
310	20250220	160600	33073780	1932	1932	1932	1932	0
311	20250220	160500	33073780	1932	1932	1932	1932	0
312	20250220	160400	33073780	1932	1932	1932	1932	0
313	20250220	160300	33073780	1932	1932	1932	1932	0
314	20250220	160200	33073780	1932	1932	1932	1932	0
315	20250220	160100	33073780	1932	1932	1932	1932	0
316	20250220	160000	33073780	1932	1932	1932	1932	0
317	20250220	155900	33073780	1932	1932	1932	1932	0
318	20250220	155800	33073780	1932	1932	1932	1932	0
319	20250220	155700	33073780	1932	1932	1932	1932	0
320	20250220	155600	33073780	1932	1932	1932	1932	0
321	20250220	155500	33073780	1932	1932	1932	1932	0
322	20250220	155400	33073780	1932	1932	1932	1932	0
323	20250220	155300	33073780	1932	1932	1932	1932	0
324	20250220	155200	33073780	1932	1932	1932	1932	0
325	20250220	155100	33073780	1932	1932	1932	1932	0
326	20250220	155000	33073780	1932	1932	1932	1932	0
327	20250220	154900	33073780	1932	1932	1932	1932	0
328	20250220	154800	33073780	1932	1932	1932	1932	0
329	20250220	154700	33073780	1932	1932	1932	1932	0
330	20250220	154600	33073780	1932	1932	1932	1932	0
331	20250220	154500	33073780	1932	1932	1932	1932	0
332	20250220	154400	33073780	1932	1932	1932	1932	333
333	20250220	154300	33073780	1932	1932	1932	1932	0
334	20250220	154200	33073780	1932	1932	1932	1932	0
335	20250220	154100	33073780	1932	1932	1932	1932	0
336	20250220	154000	33073780	1932	1932	1932	1932	0
337	20250220	153900	33073780	1932	1932	1932	1932	0
338	20250220	153800	33073780	1932	1932	1932	1932	0
339	20250220	153700	33073780	1932	1932	1932	1932	0
340	20250220	153600	33073780	1932	1932	1932	1932	0
341	20250220	153500	33073780	1932	1932	1932	1932	0
342	20250220	153400	33073780	1932	1932	1932	1932	0
343	20250220	153300	33073780	1932	1932	1932	1932	0
344	20250220	153200	33073780	1932	1932	1932	1932	0
345	20250220	153100	33073780	1932	1932	1932	1932	0
346	20250220	153000	33073780	1932	1932	1932	1932	333
347	20250220	152900	32430424	1933	1933	1933	1933	0
348	20250220	152800	32430424	1933	1933	1933	1933	0
349	20250220	152700	32430424	1933	1933	1933	1933	0
350	20250220	152600	32430424	1933	1933	1933	1933	0
351	20250220	152500	32430424	1933	1933	1933	1933	0
352	20250220	152400	32430424	1933	1933	1933	1933	0
353	20250220	152300	32430424	1933	1933	1933	1933	0
354	20250220	152200	32430424	1933	1933	1933	1933	0
355	20250220	152100	32430424	1933	1933	1933	1933	0
356	20250220	152000	32430424	1933	1933	1933	1933	0
357	20250220	151900	32430424	1933	1933	1933	1933	167
358	20250220	151800	32107613	1932	1932	1932	1932	531
359	20250220	151700	31081721	1932	1932	1932	1932	0
360	20250220	151600	31081721	1932	1932	1932	1932	0
361	20250220	151500	31081721	1932	1932	1932	1932	0
362	20250220	151400	31081721	1932	1932	1932	1932	10
363	20250220	151300	31062401	1930	1930	1930	1930	0
364	20250220	151200	31062401	1930	1930	1930	1930	0
365	20250220	151100	31062401	1930	1930	1930	1930	0
366	20250220	151000	31062401	1930	1930	1930	1930	0
367	20250220	150900	31062401	1930	1930	1930	1930	0
368	20250220	150800	31062401	1930	1930	1930	1930	0
369	20250220	150700	31062401	1930	1930	1930	1930	160
370	20250220	150600	30753601	1933	1933	1933	1933	215
371	20250220	150500	30338006	1933	1933	1933	1933	398
372	20250220	150400	29568672	1931	1931	1931	1931	0
373	20250220	150300	29568672	1931	1931	1931	1931	0
374	20250220	150200	29568672	1931	1931	1931	1931	14
375	20250220	150100	29541638	1931	1931	1931	1931	10
376	20250220	150000	29522328	1931	1931	1931	1931	8
377	20250220	145900	29506880	1930	1930	1930	1930	1
378	20250220	145800	29504950	1931	1931	1931	1931	0
379	20250220	145700	29504950	1931	1931	1931	1931	60
380	20250220	145600	29389090	1931	1931	1931	1931	8
381	20250220	145500	29373642	1931	1931	1931	1931	0
382	20250220	145400	29373642	1931	1931	1931	1931	0
383	20250220	145300	29373642	1931	1931	1931	1931	0
384	20250220	145200	29373642	1931	1931	1931	1931	0
385	20250220	145100	29373642	1931	1931	1931	1931	17
386	20250220	145000	29340815	1930	1930	1930	1930	0
387	20250220	144900	29340815	1930	1930	1930	1930	0
388	20250220	144800	29340815	1930	1930	1930	1930	17
389	20250220	144700	29308005	1933	1933	1933	1933	0
390	20250220	144600	29308005	1933	1933	1933	1933	69
391	20250220	144500	29174628	1933	1933	1933	1933	0
392	20250220	144400	29174628	1933	1933	1933	1933	10
393	20250220	144300	29155298	1930	1930	1930	1930	0
394	20250220	144200	29155298	1930	1930	1930	1930	25
395	20250220	144100	29107048	1933	1933	1933	1933	0
396	20250220	144000	29107048	1933	1933	1933	1933	0
397	20250220	143900	29107048	1933	1933	1933	1933	0
398	20250220	143800	29107048	1933	1933	1933	1933	0
399	20250220	143700	29107048	1933	1933	1933	1933	0
400	20250220	143600	29107048	1933	1933	1933	1933	0
401	20250220	143500	29107048	1933	1933	1933	1933	0
402	20250220	143400	29107048	1933	1932	1933	1932	110
403	20250220	143300	28894461	1930	1930	1930	1930	0
404	20250220	143200	28894461	1930	1930	1930	1930	0
405	20250220	143100	28894461	1930	1930	1930	1930	0
406	20250220	143000	28894461	1930	1930	1930	1930	152
407	20250220	142900	28601101	1930	1930	1930	1930	1
408	20250220	142800	28599171	1930	1930	1930	1930	0
409	20250220	142700	28599171	1930	1930	1930	1930	0
410	20250220	142600	28599171	1930	1930	1930	1930	0
411	20250220	142500	28599171	1930	1930	1930	1930	0
412	20250220	142400	28599171	1930	1932	1932	1930	1000
413	20250220	142300	26668788	1933	1933	1933	1933	0
414	20250220	142200	26668788	1933	1933	1933	1933	0
415	20250220	142100	26668788	1933	1933	1933	1933	100
416	20250220	142000	26475488	1933	1933	1933	1933	0
417	20250220	141900	26475488	1933	1933	1933	1933	0
418	20250220	141800	26475488	1933	1933	1933	1933	0
419	20250220	141700	26475488	1933	1933	1933	1933	0
420	20250220	141600	26475488	1933	1933	1933	1933	0
421	20250220	141500	26475488	1933	1933	1933	1933	0
422	20250220	141400	26475488	1933	1933	1933	1933	0
423	20250220	141300	26475488	1933	1933	1933	1933	0
424	20250220	141200	26475488	1933	1933	1933	1933	2
425	20250220	141100	26471622	1932	1932	1932	1932	0
426	20250220	141000	26471622	1932	1932	1932	1932	0
427	20250220	140900	26471622	1932	1932	1932	1932	0
428	20250220	140800	26471622	1932	1932	1932	1932	122
429	20250220	140700	26235918	1932	1932	1932	1932	40
430	20250220	140600	26158638	1932	1932	1932	1932	0
431	20250220	140500	26158638	1932	1932	1932	1932	30
432	20250220	140400	26100678	1932	1932	1932	1932	0
433	20250220	140300	26100678	1932	1932	1932	1932	0
434	20250220	140200	26100678	1932	1932	1932	1932	0
435	20250220	140100	26100678	1932	1932	1932	1932	49
436	20250220	140000	26006010	1932	1932	1932	1932	0
437	20250220	135900	26006010	1932	1932	1932	1932	1
438	20250220	135800	26004078	1932	1932	1932	1932	0
439	20250220	135700	26004078	1932	1932	1932	1932	0
440	20250220	135600	26004078	1932	1932	1932	1932	0
441	20250220	135500	26004078	1932	1932	1932	1932	0
442	20250220	135400	26004078	1932	1932	1932	1932	0
443	20250220	135300	26004078	1932	1932	1932	1932	0
444	20250220	135200	26004078	1932	1932	1932	1932	0
445	20250220	135100	26004078	1932	1932	1932	1932	0
446	20250220	135000	26004078	1932	1932	1932	1932	0
447	20250220	134900	26004078	1932	1932	1932	1932	0
448	20250220	134800	26004078	1932	1932	1932	1932	0
449	20250220	134700	26004078	1932	1932	1932	1932	0
450	20250220	134600	26004078	1932	1932	1932	1932	0
451	20250220	134500	26004078	1932	1932	1932	1932	0
452	20250220	134400	26004078	1932	1932	1932	1932	0
453	20250220	134300	26004078	1932	1932	1932	1932	0
454	20250220	134200	26004078	1932	1932	1932	1932	0
455	20250220	134100	26004078	1932	1937	1937	1932	9
456	20250220	134000	25986650	1937	1937	1937	1937	0
457	20250220	133900	25986650	1937	1937	1937	1937	0
458	20250220	133800	25986650	1937	1937	1937	1937	0
459	20250220	133700	25986650	1937	1937	1937	1937	0
460	20250220	133600	25986650	1937	1937	1937	1937	0
461	20250220	133500	25986650	1937	1937	1937	1937	0
462	20250220	133400	25986650	1937	1937	1937	1937	0
463	20250220	133300	25986650	1937	1937	1937	1937	0
464	20250220	133200	25986650	1937	1937	1937	1937	0
465	20250220	133100	25986650	1937	1937	1937	1937	0
466	20250220	133000	25986650	1937	1937	1937	1937	0
467	20250220	132900	25986650	1937	1937	1937	1937	0
468	20250220	132800	25986650	1937	1937	1937	1937	0
469	20250220	132700	25986650	1937	1937	1937	1937	0
470	20250220	132600	25986650	1937	1937	1937	1937	0
471	20250220	132500	25986650	1937	1937	1937	1937	0
472	20250220	132400	25986650	1937	1937	1937	1937	0
473	20250220	132300	25986650	1937	1937	1937	1937	0
474	20250220	132200	25986650	1937	1937	1937	1937	487
475	20250220	132100	25043331	1937	1937	1937	1937	0
476	20250220	132000	25043331	1937	1937	1937	1937	0
477	20250220	131900	25043331	1937	1937	1937	1937	0
478	20250220	131800	25043331	1937	1937	1937	1937	0
479	20250220	131700	25043331	1937	1937	1937	1937	0
480	20250220	131600	25043331	1937	1937	1937	1937	0
481	20250220	131500	25043331	1937	1937	1937	1937	0
482	20250220	131400	25043331	1937	1937	1937	1937	0
483	20250220	131300	25043331	1937	1937	1937	1937	0
484	20250220	131200	25043331	1937	1937	1937	1937	0
485	20250220	131100	25043331	1937	1937	1937	1937	1
486	20250220	131000	25041394	1937	1937	1937	1937	0
487	20250220	130900	25041394	1937	1937	1937	1937	0
488	20250220	130800	25041394	1937	1937	1937	1937	0
489	20250220	130700	25041394	1937	1937	1937	1937	0
490	20250220	130600	25041394	1937	1937	1937	1937	0
491	20250220	130500	25041394	1937	1937	1937	1937	20
492	20250220	130400	25002654	1937	1937	1937	1937	2
493	20250220	130300	24998780	1931	1931	1931	1931	0
494	20250220	130200	24998780	1931	1931	1931	1931	20
495	20250220	130100	24960160	1938	1938	1938	1938	0
496	20250220	130000	24960160	1938	1938	1938	1938	0
497	20250220	125900	24960160	1938	1938	1938	1938	0
498	20250220	125800	24960160	1938	1938	1938	1938	0
499	20250220	125700	24960160	1938	1938	1938	1938	0
500	20250220	125600	24960160	1938	1938	1938	1938	3
501	20250220	125500	24954346	1938	1938	1938	1938	2
502	20250220	125400	24950470	1931	1931	1931	1931	0
503	20250220	125300	24950470	1931	1931	1931	1931	0
504	20250220	125200	24950470	1931	1931	1931	1931	0
505	20250220	125100	24950470	1931	1931	1931	1931	0
506	20250220	125000	24950470	1931	1931	1931	1931	0
507	20250220	124900	24950470	1931	1931	1931	1931	0
508	20250220	124800	24950470	1931	1931	1931	1931	0
509	20250220	124700	24950470	1931	1931	1931	1931	0
510	20250220	124600	24950470	1931	1932	1932	1931	100
511	20250220	124500	24757365	1931	1931	1931	1931	0
512	20250220	124400	24757365	1931	1931	1931	1931	0
513	20250220	124300	24757365	1931	1931	1931	1931	0
514	20250220	124200	24757365	1931	1931	1931	1931	0
515	20250220	124100	24757365	1931	1931	1931	1931	0
516	20250220	124000	24757365	1931	1931	1931	1931	0
517	20250220	123900	24757365	1931	1931	1931	1931	1148
518	20250220	123800	22540577	1931	1931	1931	1931	0
519	20250220	123700	22540577	1931	1931	1931	1931	0
520	20250220	123600	22540577	1931	1931	1931	1931	0
521	20250220	123500	22540577	1931	1938	1938	1931	1100
522	20250220	123400	20413419	1940	1940	1940	1940	30
523	20250220	123300	20355219	1940	1940	1940	1940	0
524	20250220	123200	20355219	1940	1940	1940	1940	6
525	20250220	123100	20343579	1938	1938	1938	1938	0
526	20250220	123000	20343579	1938	1938	1938	1938	0
527	20250220	122900	20343579	1938	1938	1938	1938	0
528	20250220	122800	20343579	1938	1938	1938	1938	0
529	20250220	122700	20343579	1938	1938	1938	1938	0
530	20250220	122600	20343579	1938	1938	1938	1938	0
531	20250220	122500	20343579	1938	1938	1938	1938	0
532	20250220	122400	20343579	1938	1938	1938	1938	0
533	20250220	122300	20343579	1938	1938	1938	1938	0
534	20250220	122200	20343579	1938	1938	1938	1938	0
535	20250220	122100	20343579	1938	1938	1938	1938	0
536	20250220	122000	20343579	1938	1938	1938	1938	0
537	20250220	121900	20343579	1938	1938	1938	1938	12
538	20250220	121800	20320323	1938	1938	1938	1938	0
539	20250220	121700	20320323	1938	1938	1938	1938	0
540	20250220	121600	20320323	1938	1938	1938	1938	0
541	20250220	121500	20320323	1938	1938	1938	1938	0
542	20250220	121400	20320323	1938	1938	1938	1938	0
543	20250220	121300	20320323	1938	1938	1938	1938	0
544	20250220	121200	20320323	1938	1938	1938	1938	0
545	20250220	121100	20320323	1938	1938	1938	1938	0
546	20250220	121000	20320323	1938	1938	1938	1938	0
547	20250220	120900	20320323	1938	1938	1938	1938	2
548	20250220	120800	20316447	1938	1938	1938	1938	0
549	20250220	120700	20316447	1938	1938	1938	1938	0
550	20250220	120600	20316447	1938	1938	1938	1938	0
551	20250220	120500	20316447	1938	1938	1938	1938	0
552	20250220	120400	20316447	1938	1938	1938	1938	0
553	20250220	120300	20316447	1938	1938	1938	1938	0
554	20250220	120200	20316447	1938	1938	1938	1938	0
555	20250220	120100	20316447	1938	1938	1938	1938	0
556	20250220	120000	20316447	1938	1938	1938	1938	2
557	20250220	115900	20312571	1938	1938	1938	1938	4
558	20250220	115800	20304819	1938	1938	1938	1938	0
559	20250220	115700	20304819	1938	1938	1938	1938	0
560	20250220	115600	20304819	1938	1938	1938	1938	0
561	20250220	115500	20304819	1938	1938	1938	1938	0
562	20250220	115400	20304819	1938	1938	1938	1938	0
563	20250220	115300	20304819	1938	1938	1938	1938	0
564	20250220	115200	20304819	1938	1938	1938	1938	0
565	20250220	115100	20304819	1938	1938	1938	1938	0
566	20250220	115000	20304819	1938	1938	1938	1938	0
567	20250220	114900	20304819	1938	1938	1938	1938	0
568	20250220	114800	20304819	1938	1938	1938	1938	0
569	20250220	114700	20304819	1938	1938	1938	1938	0
570	20250220	114600	20304819	1938	1938	1938	1938	0
571	20250220	114500	20304819	1938	1938	1938	1938	0
572	20250220	114400	20304819	1938	1938	1938	1938	0
573	20250220	114300	20304819	1938	1938	1938	1938	1
574	20250220	114200	20302881	1938	1938	1938	1938	1
575	20250220	114100	20300943	1938	1938	1938	1938	0
576	20250220	114000	20300943	1938	1938	1938	1938	25
577	20250220	113900	20252493	1938	1937	1938	1937	1079
578	20250220	113800	18162469	1937	1937	1937	1937	0
579	20250220	113700	18162469	1937	1937	1937	1937	0
580	20250220	113600	18162469	1937	1937	1937	1937	1
581	20250220	113500	18160532	1932	1932	1932	1932	0
582	20250220	113400	18160532	1932	1932	1932	1932	0
583	20250220	113300	18160532	1932	1932	1932	1932	0
584	20250220	113200	18160532	1932	1932	1932	1932	0
585	20250220	113100	18160532	1932	1932	1932	1932	0
586	20250220	113000	18160532	1932	1932	1932	1932	0
587	20250220	112900	18160532	1932	1932	1932	1932	0
588	20250220	112800	18160532	1932	1932	1932	1932	0
589	20250220	112700	18160532	1932	1932	1932	1932	0
590	20250220	112600	18160532	1932	1932	1932	1932	0
591	20250220	112500	18160532	1932	1932	1932	1932	0
592	20250220	112400	18160532	1932	1932	1932	1932	0
593	20250220	112300	18160532	1932	1932	1932	1932	0
594	20250220	112200	18160532	1932	1932	1932	1932	0
595	20250220	112100	18160532	1932	1932	1932	1932	0
596	20250220	112000	18160532	1932	1932	1932	1932	0
597	20250220	111900	18160532	1932	1932	1932	1932	0
598	20250220	111800	18160532	1932	1932	1932	1932	0
599	20250220	111700	18160532	1932	1932	1932	1932	0
600	20250220	111600	18160532	1932	1932	1932	1932	0
601	20250220	111500	18160532	1932	1932	1932	1932	0
602	20250220	111400	18160532	1932	1932	1932	1932	0
603	20250220	111300	18160532	1932	1932	1932	1932	0
604	20250220	111200	18160532	1932	1932	1932	1932	0
605	20250220	111100	18160532	1932	1932	1932	1932	768
606	20250220	111000	16676756	1937	1937	1937	1937	0
607	20250220	110900	16676756	1937	1933	1937	1933	311
608	20250220	110800	16075589	1933	1933	1933	1933	0
609	20250220	110700	16075589	1933	1933	1933	1933	0
610	20250220	110600	16075589	1933	1933	1933	1933	0
611	20250220	110500	16075589	1933	1933	1933	1933	0
612	20250220	110400	16075589	1933	1933	1933	1933	0
613	20250220	110300	16075589	1933	1933	1933	1933	0
614	20250220	110200	16075589	1933	1933	1933	1933	0
615	20250220	110100	16075589	1933	1933	1933	1933	0
616	20250220	110000	16075589	1933	1933	1933	1933	0
617	20250220	105900	16075589	1933	1933	1933	1933	0
618	20250220	105800	16075589	1933	1933	1933	1933	0
619	20250220	105700	16075589	1933	1933	1933	1933	25
620	20250220	105600	16027264	1933	1933	1933	1933	0
621	20250220	105500	16027264	1933	1933	1933	1933	0
622	20250220	105400	16027264	1933	1933	1933	1933	0
623	20250220	105300	16027264	1933	1933	1933	1933	0
624	20250220	105200	16027264	1933	1933	1933	1933	0
625	20250220	105100	16027264	1933	1933	1933	1933	0
626	20250220	105000	16027264	1933	1933	1933	1933	0
627	20250220	104900	16027264	1933	1933	1933	1933	0
628	20250220	104800	16027264	1933	1933	1933	1933	0
629	20250220	104700	16027264	1933	1933	1933	1933	0
630	20250220	104600	16027264	1933	1933	1933	1933	0
631	20250220	104500	16027264	1933	1933	1933	1933	0
632	20250220	104400	16027264	1933	1933	1933	1933	0
633	20250220	104300	16027264	1933	1933	1933	1933	0
634	20250220	104200	16027264	1933	1933	1933	1933	22
635	20250220	104100	15984738	1937	1937	1937	1937	0
636	20250220	104000	15984738	1937	1937	1937	1937	0
637	20250220	103900	15984738	1937	1937	1937	1937	155
638	20250220	103800	15684503	1933	1933	1933	1933	20
639	20250220	103700	15645843	1937	1937	1937	1937	0
640	20250220	103600	15645843	1937	1937	1937	1937	0
641	20250220	103500	15645843	1937	1937	1937	1937	0
642	20250220	103400	15645843	1937	1937	1937	1937	0
643	20250220	103300	15645843	1937	1937	1937	1937	51
644	20250220	103200	15547056	1937	1937	1937	1937	0
645	20250220	103100	15547056	1937	1937	1937	1937	0
646	20250220	103000	15547056	1937	1937	1937	1937	0
647	20250220	102900	15547056	1937	1937	1937	1937	0
648	20250220	102800	15547056	1937	1937	1937	1937	3
649	20250220	102700	15541245	1932	1932	1932	1932	0
650	20250220	102600	15541245	1932	1932	1932	1932	0
651	20250220	102500	15541245	1932	1932	1932	1932	0
652	20250220	102400	15541245	1932	1932	1932	1932	0
653	20250220	102300	15541245	1932	1932	1932	1932	473
654	20250220	102200	14627409	1938	1938	1938	1938	0
655	20250220	102100	14627409	1938	1938	1938	1938	0
656	20250220	102000	14627409	1938	1938	1938	1938	0
657	20250220	101900	14627409	1938	1938	1938	1938	0
658	20250220	101800	14627409	1938	1938	1938	1938	0
659	20250220	101700	14627409	1938	1938	1938	1938	0
660	20250220	101600	14627409	1938	1938	1938	1938	0
661	20250220	101500	14627409	1938	1938	1938	1938	0
662	20250220	101400	14627409	1938	1937	1938	1937	21
663	20250220	101300	14586727	1939	1939	1939	1939	0
664	20250220	101200	14586727	1939	1939	1939	1939	0
665	20250220	101100	14586727	1939	1939	1939	1939	0
666	20250220	101000	14586727	1939	1939	1939	1939	0
667	20250220	100900	14586727	1939	1939	1939	1939	0
668	20250220	100800	14586727	1939	1939	1939	1939	0
669	20250220	100700	14586727	1939	1939	1939	1939	0
670	20250220	100600	14586727	1939	1939	1939	1939	0
671	20250220	100500	14586727	1939	1939	1939	1939	0
672	20250220	100400	14586727	1939	1939	1939	1939	6
673	20250220	100300	14575093	1939	1939	1939	1939	0
674	20250220	100200	14575093	1939	1939	1939	1939	0
675	20250220	100100	14575093	1939	1939	1939	1939	0
676	20250220	100000	14575093	1939	1939	1939	1939	0
677	20250220	095900	14575093	1939	1939	1939	1939	0
678	20250220	095800	14575093	1939	1939	1939	1939	0
679	20250220	095700	14575093	1939	1939	1939	1939	0
680	20250220	095600	14575093	1939	1939	1939	1939	0
681	20250220	095500	14575093	1939	1939	1939	1939	0
682	20250220	095400	14575093	1939	1939	1939	1939	0
683	20250220	095300	14575093	1939	1939	1939	1939	0
684	20250220	095200	14575093	1939	1939	1939	1939	2
685	20250220	095100	14571215	1939	1939	1939	1939	3
686	20250220	095000	14565398	1932	1932	1932	1932	0
687	20250220	094900	14565398	1932	1932	1932	1932	0
688	20250220	094800	14565398	1932	1932	1932	1932	0
689	20250220	094700	14565398	1932	1932	1932	1932	8
690	20250220	094600	14549942	1940	1939	1940	1939	4
691	20250220	094500	14542183	1940	1940	1940	1940	67
692	20250220	094400	14412203	1940	1939	1940	1932	10
693	20250220	094300	14392814	1931	1931	1931	1931	0
694	20250220	094200	14392814	1931	1931	1931	1931	0
695	20250220	094100	14392814	1931	1931	1931	1931	0
696	20250220	094000	14392814	1931	1931	1931	1931	0
697	20250220	093900	14392814	1931	1931	1931	1931	0
698	20250220	093800	14392814	1931	1931	1931	1931	0
699	20250220	093700	14392814	1931	1931	1931	1931	0
700	20250220	093600	14392814	1931	1938	1938	1931	290
701	20250220	093500	13831690	1939	1939	1939	1939	34
702	20250220	093400	13765764	1940	1940	1940	1940	0
703	20250220	093300	13765764	1940	1940	1940	1940	0
704	20250220	093200	13765764	1940	1940	1940	1940	0
705	20250220	093100	13765764	1940	1940	1940	1940	17
706	20250220	093000	13732784	1940	1940	1940	1940	0
707	20250220	092900	13732784	1940	1940	1940	1940	0
708	20250220	092800	13732784	1940	1940	1940	1940	5
709	20250220	092700	13723084	1938	1938	1938	1938	9
710	20250220	092600	13705642	1938	1938	1938	1938	18
711	20250220	092500	13670758	1939	1939	1939	1939	4
712	20250220	092400	13663002	1939	1939	1939	1939	0
713	20250220	092300	13663002	1939	1939	1939	1939	2
714	20250220	092200	13659124	1937	1938	1938	1937	2
715	20250220	092100	13655249	1939	1939	1939	1939	0
716	20250220	092000	13655249	1939	1939	1939	1939	0
717	20250220	091900	13655249	1939	1939	1939	1939	1
718	20250220	091800	13653310	1939	1927	1940	1926	18
719	20250220	091700	13618536	1927	1927	1938	1927	167
720	20250220	091600	13296661	1927	1940	1940	1925	1097
721	20250220	091500	11172099	1940	1940	1940	1940	8
722	20250220	091400	11156579	1940	1943	1943	1940	725
723	20250220	091300	9749450	1943	1943	1943	1943	77
724	20250220	091200	9599839	1942	1943	1943	1942	440
725	20250220	091100	8744994	1943	1946	1946	1943	851
726	20250220	091000	7091467	1943	1943	1943	1943	15
727	20250220	090900	7062322	1976	1976	1976	1976	13
728	20250220	090800	7036634	1977	1977	1977	1977	233
729	20250220	090700	6575993	1976	1976	1976	1976	0
730	20250220	090600	6575993	1976	1976	1976	1976	205
731	20250220	090500	6170913	1976	1942	1976	1941	1001
732	20250220	090400	4227936	1942	1943	1943	1942	400
733	20250220	090300	3451036	1943	1960	1960	1943	1300
734	20250220	090200	908136	1960	1979	1979	1960	170
735	20250220	090100	573910	1979	1979	1979	1979	0
736	20250220	090000	573910	1979	1979	1979	1979	290