KissMeData/016920/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	190300	628654403	1910	1910	1910	1910	3095
3	20250214	190200	628654403	1910	1910	1910	1910	0
4	20250214	190100	628654403	1910	1910	1910	1910	0
5	20250214	190000	628654403	1910	1910	1910	1910	0
6	20250214	185900	628654403	1910	1910	1910	1910	0
7	20250214	185800	628654403	1910	1910	1910	1910	0
8	20250214	185700	628654403	1910	1910	1910	1910	0
9	20250214	185600	628654403	1910	1910	1910	1910	0
10	20250214	185500	628654403	1910	1910	1910	1910	0
11	20250214	185400	628654403	1910	1910	1910	1910	0
12	20250214	185300	628654403	1910	1910	1910	1910	0
13	20250214	185200	628654403	1910	1910	1910	1910	0
14	20250214	185100	628654403	1910	1910	1910	1910	0
15	20250214	185000	628654403	1910	1910	1910	1910	0
16	20250214	184900	628654403	1910	1910	1910	1910	0
17	20250214	184800	628654403	1910	1910	1910	1910	0
18	20250214	184700	628654403	1910	1910	1910	1910	0
19	20250214	184600	628654403	1910	1910	1910	1910	0
20	20250214	184500	628654403	1910	1910	1910	1910	0
21	20250214	184400	628654403	1910	1910	1910	1910	0
22	20250214	184300	628654403	1910	1910	1910	1910	0
23	20250214	184200	628654403	1910	1910	1910	1910	0
24	20250214	184100	628654403	1910	1910	1910	1910	0
25	20250214	184000	628654403	1910	1910	1910	1910	0
26	20250214	183900	628654403	1910	1910	1910	1910	0
27	20250214	183800	628654403	1910	1910	1910	1910	0
28	20250214	183700	628654403	1910	1910	1910	1910	0
29	20250214	183600	628654403	1910	1910	1910	1910	0
30	20250214	183500	628654403	1910	1910	1910	1910	0
31	20250214	183400	628654403	1910	1910	1910	1910	0
32	20250214	183300	628654403	1910	1910	1910	1910	3095
33	20250214	183200	628654403	1910	1910	1910	1910	0
34	20250214	183100	628654403	1910	1910	1910	1910	0
35	20250214	183000	628654403	1910	1910	1910	1910	0
36	20250214	182900	628654403	1910	1910	1910	1910	0
37	20250214	182800	628654403	1910	1910	1910	1910	0
38	20250214	182700	628654403	1910	1910	1910	1910	0
39	20250214	182600	628654403	1910	1910	1910	1910	0
40	20250214	182500	628654403	1910	1910	1910	1910	0
41	20250214	182400	628654403	1910	1910	1910	1910	0
42	20250214	182300	628654403	1910	1910	1910	1910	0
43	20250214	182200	628654403	1910	1910	1910	1910	0
44	20250214	182100	628654403	1910	1910	1910	1910	0
45	20250214	182000	628654403	1910	1910	1910	1910	0
46	20250214	181900	628654403	1910	1910	1910	1910	0
47	20250214	181800	628654403	1910	1910	1910	1910	0
48	20250214	181700	628654403	1910	1910	1910	1910	0
49	20250214	181600	628654403	1910	1910	1910	1910	0
50	20250214	181500	628654403	1910	1910	1910	1910	0
51	20250214	181400	628654403	1910	1910	1910	1910	0
52	20250214	181300	628654403	1910	1910	1910	1910	0
53	20250214	181200	628654403	1910	1910	1910	1910	0
54	20250214	181100	628654403	1910	1910	1910	1910	0
55	20250214	181000	628654403	1910	1910	1910	1910	0
56	20250214	180900	628654403	1910	1910	1910	1910	0
57	20250214	180800	628654403	1910	1910	1910	1910	0
58	20250214	180700	628654403	1910	1910	1910	1910	0
59	20250214	180600	628654403	1910	1910	1910	1910	0
60	20250214	180500	628654403	1910	1910	1910	1910	0
61	20250214	180400	628654403	1910	1910	1910	1910	0
62	20250214	180300	628654403	1910	1910	1910	1910	3095
63	20250214	180200	628654403	1910	1910	1910	1910	0
64	20250214	180100	628654403	1910	1910	1910	1910	0
65	20250214	180000	628654403	1910	1910	1910	1910	0
66	20250214	175900	628654403	1910	1910	1910	1910	0
67	20250214	175800	628654403	1910	1910	1910	1910	0
68	20250214	175700	628654403	1910	1910	1910	1910	0
69	20250214	175600	628654403	1910	1910	1910	1910	0
70	20250214	175500	628654403	1910	1910	1910	1910	0
71	20250214	175400	628654403	1910	1910	1910	1910	0
72	20250214	175300	628654403	1910	1910	1910	1910	0
73	20250214	175200	628654403	1910	1910	1910	1910	0
74	20250214	175100	628654403	1910	1910	1910	1910	0
75	20250214	175000	628654403	1910	1910	1910	1910	0
76	20250214	174900	628654403	1910	1910	1910	1910	0
77	20250214	174800	628654403	1910	1910	1910	1910	0
78	20250214	174700	628654403	1910	1910	1910	1910	0
79	20250214	174600	628654403	1910	1910	1910	1910	0
80	20250214	174500	628654403	1910	1910	1910	1910	0
81	20250214	174400	628654403	1910	1910	1910	1910	0
82	20250214	174300	628654403	1910	1910	1910	1910	0
83	20250214	174200	628654403	1910	1910	1910	1910	0
84	20250214	174100	628654403	1910	1910	1910	1910	0
85	20250214	174000	628654403	1910	1910	1910	1910	0
86	20250214	173900	628654403	1910	1910	1910	1910	0
87	20250214	173800	628654403	1910	1910	1910	1910	0
88	20250214	173700	628654403	1910	1910	1910	1910	0
89	20250214	173600	628654403	1910	1910	1910	1910	0
90	20250214	173500	628654403	1910	1910	1910	1910	0
91	20250214	173400	628654403	1910	1910	1910	1910	0
92	20250214	173300	628654403	1910	1910	1910	1910	3095
93	20250214	173200	628654403	1910	1910	1910	1910	0
94	20250214	173100	628654403	1910	1910	1910	1910	0
95	20250214	173000	628654403	1910	1910	1910	1910	0
96	20250214	172900	628654403	1910	1910	1910	1910	0
97	20250214	172800	628654403	1910	1910	1910	1910	0
98	20250214	172700	628654403	1910	1910	1910	1910	0
99	20250214	172600	628654403	1910	1910	1910	1910	0
100	20250214	172500	628654403	1910	1910	1910	1910	0
101	20250214	172400	628654403	1910	1910	1910	1910	0
102	20250214	172300	628654403	1910	1910	1910	1910	0
103	20250214	172200	628654403	1910	1910	1910	1910	0
104	20250214	172100	628654403	1910	1910	1910	1910	0
105	20250214	172000	628654403	1910	1910	1910	1910	0
106	20250214	171900	628654403	1910	1910	1910	1910	0
107	20250214	171800	628654403	1910	1910	1910	1910	0
108	20250214	171700	628654403	1910	1910	1910	1910	0
109	20250214	171600	628654403	1910	1910	1910	1910	0
110	20250214	171500	628654403	1910	1910	1910	1910	0
111	20250214	171400	628654403	1910	1910	1910	1910	0
112	20250214	171300	628654403	1910	1910	1910	1910	0
113	20250214	171200	628654403	1910	1910	1910	1910	0
114	20250214	171100	628654403	1910	1910	1910	1910	0
115	20250214	171000	628654403	1910	1910	1910	1910	0
116	20250214	170900	628654403	1910	1910	1910	1910	0
117	20250214	170800	628654403	1910	1910	1910	1910	0
118	20250214	170700	628654403	1910	1910	1910	1910	0
119	20250214	170600	628654403	1910	1910	1910	1910	0
120	20250214	170500	628654403	1910	1910	1910	1910	0
121	20250214	170400	628654403	1910	1910	1910	1910	0
122	20250214	170300	628654403	1910	1910	1910	1910	3095
123	20250214	170200	628654403	1910	1910	1910	1910	0
124	20250214	170100	628654403	1910	1910	1910	1910	0
125	20250214	170000	628654403	1910	1910	1910	1910	0
126	20250214	165900	628654403	1910	1910	1910	1910	0
127	20250214	165800	628654403	1910	1910	1910	1910	0
128	20250214	165700	628654403	1910	1910	1910	1910	0
129	20250214	165600	628654403	1910	1910	1910	1910	0
130	20250214	165500	628654403	1910	1910	1910	1910	0
131	20250214	165400	628654403	1910	1910	1910	1910	0
132	20250214	165300	628654403	1910	1910	1910	1910	0
133	20250214	165200	628654403	1910	1910	1910	1910	0
134	20250214	165100	628654403	1910	1910	1910	1910	0
135	20250214	165000	628654403	1910	1910	1910	1910	0
136	20250214	164900	628654403	1910	1910	1910	1910	0
137	20250214	164800	628654403	1910	1910	1910	1910	0
138	20250214	164700	628654403	1910	1910	1910	1910	0
139	20250214	164600	628654403	1910	1910	1910	1910	0
140	20250214	164500	628654403	1910	1910	1910	1910	0
141	20250214	164400	628654403	1910	1910	1910	1910	0
142	20250214	164300	628654403	1910	1910	1910	1910	0
143	20250214	164200	628654403	1910	1910	1910	1910	0
144	20250214	164100	628654403	1910	1910	1910	1910	0
145	20250214	164000	628654403	1910	1910	1910	1910	0
146	20250214	163900	628654403	1910	1910	1910	1910	0
147	20250214	163800	628654403	1910	1910	1910	1910	0
148	20250214	163700	628654403	1910	1910	1910	1910	0
149	20250214	163600	628654403	1910	1910	1910	1910	0
150	20250214	163500	628654403	1910	1910	1910	1910	0
151	20250214	163400	628654403	1910	1910	1910	1910	0
152	20250214	163300	628654403	1910	1910	1910	1910	3095
153	20250214	163200	628654403	1910	1910	1910	1910	0
154	20250214	163100	628654403	1910	1910	1910	1910	0
155	20250214	163000	628654403	1910	1910	1910	1910	0
156	20250214	162900	628654403	1910	1910	1910	1910	0
157	20250214	162800	628654403	1910	1910	1910	1910	0
158	20250214	162700	628654403	1910	1910	1910	1910	0
159	20250214	162600	628654403	1910	1910	1910	1910	0
160	20250214	162500	628654403	1910	1910	1910	1910	0
161	20250214	162400	628654403	1910	1910	1910	1910	0
162	20250214	162300	628654403	1910	1910	1910	1910	0
163	20250214	162200	628654403	1910	1910	1910	1910	0
164	20250214	162100	628654403	1910	1910	1910	1910	0
165	20250214	162000	628654403	1910	1910	1910	1910	0
166	20250214	161900	628654403	1910	1910	1910	1910	0
167	20250214	161800	628654403	1910	1910	1910	1910	0
168	20250214	161700	628654403	1910	1910	1910	1910	0
169	20250214	161600	628654403	1910	1910	1910	1910	0
170	20250214	161500	628654403	1910	1910	1910	1910	0
171	20250214	161400	628654403	1910	1910	1910	1910	0
172	20250214	161300	628654403	1910	1910	1910	1910	0
173	20250214	161200	628654403	1910	1910	1910	1910	0
174	20250214	161100	628654403	1910	1910	1910	1910	0
175	20250214	161000	628654403	1910	1910	1910	1910	0
176	20250214	160900	628654403	1910	1910	1910	1910	0
177	20250214	160800	628654403	1910	1910	1910	1910	0
178	20250214	160700	628654403	1910	1910	1910	1910	0
179	20250214	160600	628654403	1910	1910	1910	1910	0
180	20250214	160500	628654403	1910	1910	1910	1910	0
181	20250214	160400	628654403	1910	1910	1910	1910	0
182	20250214	160300	628654403	1910	1910	1910	1910	3095
183	20250214	160200	628654403	1910	1910	1910	1910	0
184	20250214	160100	628654403	1910	1910	1910	1910	0
185	20250214	160000	628654403	1910	1910	1910	1910	0
186	20250214	155900	628654403	1910	1910	1910	1910	0
187	20250214	155800	628654403	1910	1910	1910	1910	0
188	20250214	155700	628654403	1910	1910	1910	1910	0
189	20250214	155600	628654403	1910	1910	1910	1910	0
190	20250214	155500	628654403	1910	1910	1910	1910	0
191	20250214	155400	628654403	1910	1910	1910	1910	0
192	20250214	155300	628654403	1910	1910	1910	1910	0
193	20250214	155200	628654403	1910	1910	1910	1910	0
194	20250214	155100	628654403	1910	1910	1910	1910	0
195	20250214	155000	628654403	1910	1910	1910	1910	0
196	20250214	154900	628654403	1910	1910	1910	1910	0
197	20250214	154800	628654403	1910	1910	1910	1910	0
198	20250214	154700	628654403	1910	1910	1910	1910	0
199	20250214	154600	628654403	1910	1910	1910	1910	0
200	20250214	154500	628654403	1910	1910	1910	1910	0
201	20250214	154400	628654403	1910	1910	1910	1910	0
202	20250214	154300	628654403	1910	1910	1910	1910	0
203	20250214	154200	628654403	1910	1910	1910	1910	0
204	20250214	154100	628654403	1910	1910	1910	1910	0
205	20250214	154000	628654403	1910	1910	1910	1910	0
206	20250214	153900	628654403	1910	1910	1910	1910	0
207	20250214	153800	628654403	1910	1910	1910	1910	0
208	20250214	153700	628654403	1910	1910	1910	1910	0
209	20250214	153600	628654403	1910	1910	1910	1910	0
210	20250214	153500	628654403	1910	1910	1910	1910	0
211	20250214	153400	628654403	1910	1910	1910	1910	0
212	20250214	153300	628654403	1910	1910	1910	1910	3095
213	20250214	153200	628654403	1910	1910	1910	1910	0
214	20250214	153100	628654403	1910	1910	1910	1910	0
215	20250214	153000	628654403	1910	1910	1910	1910	3095
216	20250214	152900	622742953	1917	1917	1917	1917	0
217	20250214	152800	622742953	1917	1917	1917	1917	0
218	20250214	152700	622742953	1917	1917	1917	1917	0
219	20250214	152600	622742953	1917	1917	1917	1917	0
220	20250214	152500	622742953	1917	1917	1917	1917	0
221	20250214	152400	622742953	1917	1917	1917	1917	0
222	20250214	152300	622742953	1917	1917	1917	1917	0
223	20250214	152200	622742953	1917	1917	1917	1917	0
224	20250214	152100	622742953	1917	1917	1917	1917	0
225	20250214	152000	622742953	1917	1917	1917	1917	0
226	20250214	151900	622742953	1917	1911	1919	1911	1006
227	20250214	151800	620815649	1914	1914	1917	1914	85
228	20250214	151700	620652916	1911	1908	1911	1908	921
229	20250214	151600	618893627	1908	1910	1910	1908	95
230	20250214	151500	618712365	1910	1909	1910	1909	624
231	20250214	151400	617521148	1909	1910	1910	1909	2
232	20250214	151300	617517329	1908	1906	1908	1906	1044
233	20250214	151200	615525908	1906	1908	1908	1906	892
234	20250214	151100	613825572	1910	1910	1910	1910	0
235	20250214	151000	613825572	1910	1910	1910	1910	501
236	20250214	150900	612868662	1906	1906	1906	1906	1808
237	20250214	150800	609422614	1906	1906	1906	1906	52
238	20250214	150700	609323502	1906	1906	1906	1906	0
239	20250214	150600	609323502	1906	1906	1906	1906	184
240	20250214	150500	608972798	1906	1904	1906	1904	1074
241	20250214	150400	606926896	1904	1901	1904	1901	1807
242	20250214	150300	603487412	1901	1913	1913	1901	2349
243	20250214	150200	599011975	1906	1908	1908	1906	540
244	20250214	150100	597981685	1913	1913	1913	1913	1
245	20250214	150000	597979772	1913	1908	1913	1908	503
246	20250214	145900	597020033	1908	1908	1913	1908	187
247	20250214	145800	596663202	1914	1914	1914	1914	1
248	20250214	145700	596661288	1915	1915	1915	1915	0
249	20250214	145600	596661288	1915	1915	1915	1915	4
250	20250214	145500	596653628	1914	1914	1914	1914	505
251	20250214	145400	595687058	1916	1914	1917	1906	2263
252	20250214	145300	591355977	1915	1917	1917	1912	2449
253	20250214	145200	586666354	1917	1918	1918	1906	57
254	20250214	145100	586557634	1918	1915	1918	1915	524
255	20250214	145000	585554171	1919	1914	1919	1914	1031
256	20250214	144900	583578298	1919	1913	1919	1913	1040
257	20250214	144800	581588748	1913	1910	1913	1910	1723
258	20250214	144700	578294795	1910	1905	1912	1904	2976
259	20250214	144600	572617984	1908	1908	1908	1908	1
260	20250214	144500	572616076	1908	1908	1908	1908	1
261	20250214	144400	572614168	1908	1908	1908	1906	501
262	20250214	144300	571658262	1906	1910	1910	1906	49
263	20250214	144200	571564821	1910	1910	1910	1909	601
264	20250214	144100	570416951	1910	1907	1910	1906	510
265	20250214	144000	569444396	1907	1907	1907	1903	532
266	20250214	143900	568431988	1908	1909	1909	1902	1704
267	20250214	143800	565187473	1909	1909	1909	1909	1
268	20250214	143700	565185564	1906	1906	1906	1906	411
269	20250214	143600	564402198	1906	1906	1906	1906	459
270	20250214	143500	563527344	1906	1905	1906	1900	4094
271	20250214	143400	555745914	1906	1909	1909	1906	231
272	20250214	143300	555305622	1908	1909	1909	1905	524
273	20250214	143200	554305906	1910	1910	1910	1910	1
274	20250214	143100	554303996	1910	1905	1910	1905	125
275	20250214	143000	554065743	1905	1905	1905	1905	1
276	20250214	142900	554063838	1905	1905	1905	1905	1
277	20250214	142800	554061933	1905	1905	1905	1905	1
278	20250214	142700	554060028	1906	1905	1906	1905	501
279	20250214	142600	553105622	1905	1905	1905	1905	1
280	20250214	142500	553103717	1905	1905	1905	1905	0
281	20250214	142400	553103717	1905	1906	1906	1900	7258
282	20250214	142300	539306304	1910	1910	1910	1910	1
283	20250214	142200	539304394	1910	1910	1910	1910	0
284	20250214	142100	539304394	1910	1910	1910	1910	2
285	20250214	142000	539300574	1910	1910	1910	1910	0
286	20250214	141900	539300574	1910	1910	1910	1910	2
287	20250214	141800	539296754	1911	1911	1911	1911	0
288	20250214	141700	539296754	1911	1911	1911	1910	22
289	20250214	141600	539254732	1907	1907	1907	1907	139
290	20250214	141500	538989659	1912	1912	1912	1912	11
291	20250214	141400	538968627	1913	1915	1915	1907	2667
292	20250214	141300	533871987	1918	1918	1918	1918	0
293	20250214	141200	533871987	1918	1918	1918	1918	54
294	20250214	141100	533768415	1919	1919	1919	1919	100
295	20250214	141000	533576515	1919	1920	1920	1915	1117
296	20250214	140900	531435053	1923	1928	1928	1923	2226
297	20250214	140800	527150370	1928	1920	1928	1920	1309
298	20250214	140700	524629542	1920	1917	1920	1915	2150
299	20250214	140600	520502289	1917	1915	1917	1915	181
300	20250214	140500	520155661	1915	1915	1915	1915	202
301	20250214	140400	519768831	1915	1911	1915	1911	333
302	20250214	140300	519131538	1910	1907	1910	1907	2914
303	20250214	140200	513567735	1906	1907	1907	1902	1188
304	20250214	140100	511303709	1907	1903	1907	1903	8
305	20250214	140000	511288457	1903	1904	1904	1903	6
306	20250214	135900	511277037	1907	1904	1907	1904	6
307	20250214	135800	511265601	1907	1907	1907	1907	1
308	20250214	135700	511263694	1907	1903	1907	1903	326
309	20250214	135600	510643300	1908	1908	1908	1908	8
310	20250214	135500	510628036	1900	1909	1909	1900	1001
311	20250214	135400	508723324	1909	1904	1909	1904	3202
312	20250214	135300	502620696	1904	1902	1909	1900	1841
313	20250214	135200	499112159	1902	1902	1902	1902	4
314	20250214	135100	499104551	1902	1902	1902	1902	336
315	20250214	135000	498465479	1902	1900	1902	1900	206
316	20250214	134900	498074077	1900	1900	1900	1900	1
317	20250214	134800	498072177	1900	1900	1900	1900	1
318	20250214	134700	498070277	1900	1900	1900	1900	6
319	20250214	134600	498058877	1900	1899	1900	1899	97
320	20250214	134500	497874673	1898	1898	1898	1898	0
321	20250214	134400	497874673	1898	1897	1898	1897	693
322	20250214	134300	496559968	1892	1896	1896	1892	100
323	20250214	134200	496370688	1896	1896	1896	1896	811
324	20250214	134100	494833032	1892	1892	1892	1892	104
325	20250214	134000	494636264	1896	1897	1897	1893	199
326	20250214	133900	494259511	1897	1897	1897	1897	0
327	20250214	133800	494259511	1897	1894	1897	1894	83
328	20250214	133700	494102288	1897	1897	1897	1897	2
329	20250214	133600	494098494	1896	1897	1897	1896	3
330	20250214	133500	494092805	1897	1897	1897	1897	56
331	20250214	133400	493986573	1897	1898	1898	1895	621
332	20250214	133300	492808921	1898	1901	1901	1898	1072
333	20250214	133200	490774262	1900	1901	1901	1900	1011
334	20250214	133100	488853351	1904	1901	1904	1901	353
335	20250214	133000	488182202	1900	1899	1900	1899	453
336	20250214	132900	487321800	1898	1898	1898	1898	300
337	20250214	132800	486752400	1899	1897	1899	1897	3406
338	20250214	132700	480286428	1896	1896	1896	1896	0
339	20250214	132600	480286428	1896	1896	1898	1896	190
340	20250214	132500	479926122	1895	1891	1895	1891	1418
341	20250214	132400	477241805	1892	1888	1892	1888	858
342	20250214	132300	475620741	1888	1888	1888	1888	12
343	20250214	132200	475598085	1885	1887	1888	1885	872
344	20250214	132100	473952572	1888	1888	1888	1888	0
345	20250214	132000	473952572	1888	1888	1888	1888	0
346	20250214	131900	473952572	1888	1888	1888	1888	20
347	20250214	131800	473914812	1888	1888	1888	1888	0
348	20250214	131700	473914812	1888	1888	1888	1888	0
349	20250214	131600	473914812	1888	1888	1888	1888	6
350	20250214	131500	473903484	1886	1886	1886	1886	254
351	20250214	131400	473424440	1890	1890	1890	1890	0
352	20250214	131300	473424440	1890	1886	1890	1886	26
353	20250214	131200	473375380	1890	1887	1890	1887	823
354	20250214	131100	471820705	1892	1886	1892	1886	1906
355	20250214	131000	468224781	1883	1883	1883	1883	650
356	20250214	130900	467000831	1883	1883	1883	1883	0
357	20250214	130800	467000831	1883	1882	1883	1882	12
358	20250214	130700	466978240	1881	1881	1881	1881	0
359	20250214	130600	466978240	1881	1887	1887	1881	1243
360	20250214	130500	464637965	1887	1887	1887	1887	0
361	20250214	130400	464637965	1887	1884	1887	1884	110
362	20250214	130300	464430434	1883	1883	1883	1883	0
363	20250214	130200	464430434	1883	1884	1884	1883	35
364	20250214	130100	464364496	1884	1882	1884	1882	1534
365	20250214	130000	461477398	1881	1881	1881	1881	0
366	20250214	125900	461477398	1881	1881	1881	1881	0
367	20250214	125800	461477398	1881	1881	1881	1881	0
368	20250214	125700	461477398	1881	1881	1881	1881	101
369	20250214	125600	461287417	1882	1882	1882	1882	0
370	20250214	125500	461287417	1882	1882	1882	1882	0
371	20250214	125400	461287417	1882	1882	1882	1882	0
372	20250214	125300	461287417	1882	1882	1882	1882	885
373	20250214	125200	459621847	1881	1882	1882	1881	492
374	20250214	125100	458696177	1883	1883	1883	1883	0
375	20250214	125000	458696177	1883	1883	1883	1883	32
376	20250214	124900	458635921	1883	1883	1883	1883	0
377	20250214	124800	458635921	1883	1883	1883	1883	0
378	20250214	124700	458635921	1883	1884	1884	1883	201
379	20250214	124600	458257338	1884	1884	1884	1884	0
380	20250214	124500	458257338	1884	1884	1884	1884	0
381	20250214	124400	458257338	1884	1884	1884	1884	0
382	20250214	124300	458257338	1884	1884	1884	1884	0
383	20250214	124200	458257338	1884	1884	1884	1884	0
384	20250214	124100	458257338	1884	1884	1884	1884	736
385	20250214	124000	456870714	1884	1880	1884	1880	1511
386	20250214	123900	454027700	1880	1880	1880	1880	0
387	20250214	123800	454027700	1880	1880	1880	1880	52
388	20250214	123700	453929940	1885	1883	1885	1883	1000
389	20250214	123600	452046682	1883	1883	1883	1883	0
390	20250214	123500	452046682	1883	1880	1883	1880	631
391	20250214	123400	450860388	1879	1879	1879	1879	177
392	20250214	123300	450527805	1879	1880	1880	1878	8590
393	20250214	123200	434394677	1883	1883	1883	1883	1
394	20250214	123100	434392794	1883	1883	1883	1883	0
395	20250214	123000	434392794	1883	1883	1883	1883	5
396	20250214	122900	434383379	1879	1880	1880	1879	205
397	20250214	122800	433998131	1884	1884	1884	1884	266
398	20250214	122700	433496987	1884	1882	1884	1882	500
399	20250214	122600	432554997	1882	1882	1882	1882	0
400	20250214	122500	432554997	1882	1882	1882	1882	0
401	20250214	122400	432554997	1882	1882	1882	1882	410
402	20250214	122300	431783377	1882	1882	1882	1882	0
403	20250214	122200	431783377	1882	1881	1882	1881	5
404	20250214	122100	431773968	1882	1886	1886	1882	2140
405	20250214	122000	427744028	1887	1887	1887	1887	0
406	20250214	121900	427744028	1887	1887	1887	1887	0
407	20250214	121800	427744028	1887	1887	1887	1887	0
408	20250214	121700	427744028	1887	1887	1887	1887	6
409	20250214	121600	427732706	1886	1889	1889	1886	1144
410	20250214	121500	425571701	1892	1892	1892	1892	0
411	20250214	121400	425571701	1892	1892	1892	1892	0
412	20250214	121300	425571701	1892	1892	1892	1892	0
413	20250214	121200	425571701	1892	1888	1892	1888	747
414	20250214	121100	424160604	1889	1889	1889	1889	0
415	20250214	121000	424160604	1889	1888	1889	1888	1027
416	20250214	120900	422220654	1889	1889	1889	1889	1
417	20250214	120800	422218765	1890	1890	1890	1890	0
418	20250214	120700	422218765	1890	1890	1890	1890	0
419	20250214	120600	422218765	1890	1885	1890	1885	161
420	20250214	120500	421914949	1887	1887	1887	1884	12
421	20250214	120400	421892308	1885	1888	1888	1885	701
422	20250214	120300	420570596	1892	1889	1892	1886	514
423	20250214	120200	419599643	1884	1882	1884	1882	796
424	20250214	120100	418101311	1882	1879	1882	1879	662
425	20250214	120000	416857398	1876	1873	1876	1873	1191
426	20250214	115900	414624726	1871	1883	1884	1871	4132
427	20250214	115800	406882169	1884	1884	1884	1884	8
428	20250214	115700	406867097	1884	1884	1884	1884	1
429	20250214	115600	406865213	1884	1884	1884	1884	168
430	20250214	115500	406548701	1884	1884	1884	1884	0
431	20250214	115400	406548701	1884	1881	1887	1881	818
432	20250214	115300	405008264	1887	1887	1889	1887	305
433	20250214	115200	404432594	1887	1887	1887	1887	0
434	20250214	115100	404432594	1887	1875	1887	1875	38
435	20250214	115000	404361332	1888	1888	1888	1888	0
436	20250214	114900	404361332	1888	1888	1888	1888	0
437	20250214	114800	404361332	1888	1888	1888	1888	0
438	20250214	114700	404361332	1888	1871	1888	1871	2352
439	20250214	114600	399956794	1871	1871	1871	1871	0
440	20250214	114500	399956794	1871	1871	1871	1870	235
441	20250214	114400	399517241	1872	1872	1872	1872	51
442	20250214	114300	399421769	1872	1872	1872	1872	3
443	20250214	114200	399416153	1870	1873	1873	1870	2334
444	20250214	114100	395050083	1875	1875	1875	1875	4
445	20250214	114000	395042583	1876	1878	1878	1876	1676
446	20250214	113900	391895155	1881	1881	1881	1881	19
447	20250214	113800	391859416	1881	1881	1881	1881	4
448	20250214	113700	391851892	1880	1881	1881	1880	887
449	20250214	113600	390184076	1881	1881	1881	1881	10
450	20250214	113500	390165266	1885	1885	1885	1885	0
451	20250214	113400	390165266	1885	1885	1885	1885	6
452	20250214	113300	390153956	1885	1881	1885	1881	108
453	20250214	113200	389950776	1885	1885	1885	1884	641
454	20250214	113100	388743021	1885	1890	1890	1885	1728
455	20250214	113000	385483101	1890	1890	1890	1890	200
456	20250214	112900	385105101	1890	1890	1890	1886	689
457	20250214	112800	383805635	1891	1893	1897	1890	2575
458	20250214	112700	378929426	1890	1898	1898	1890	139
459	20250214	112600	378665760	1894	1888	1899	1888	2214
460	20250214	112500	374476663	1888	1875	1888	1875	6510
461	20250214	112400	362232896	1875	1875	1875	1875	1
462	20250214	112300	362231021	1875	1875	1875	1875	1
463	20250214	112200	362229146	1876	1875	1876	1872	1623
464	20250214	112100	359186759	1875	1873	1876	1873	92
465	20250214	112000	359014358	1876	1876	1876	1876	0
466	20250214	111900	359014358	1876	1876	1876	1876	300
467	20250214	111800	358451558	1876	1876	1876	1876	1272
468	20250214	111700	356065286	1876	1876	1876	1876	6
469	20250214	111600	356054030	1875	1875	1875	1875	531
470	20250214	111500	355058405	1875	1876	1876	1875	600
471	20250214	111400	353933105	1875	1875	1875	1875	253
472	20250214	111300	353458730	1875	1875	1875	1875	300
473	20250214	111200	352896230	1876	1874	1876	1874	1010
474	20250214	111100	351003244	1874	1871	1874	1871	1446
475	20250214	111000	348297118	1871	1868	1871	1868	290
476	20250214	110900	347755395	1867	1867	1867	1867	820
477	20250214	110800	346224455	1866	1867	1867	1866	19
478	20250214	110700	346188993	1867	1863	1867	1863	18
479	20250214	110600	346155407	1863	1863	1863	1863	0
480	20250214	110500	346155407	1863	1863	1863	1863	0
481	20250214	110400	346155407	1863	1867	1867	1863	505
482	20250214	110300	345212576	1867	1866	1867	1866	3863
483	20250214	110200	338000891	1866	1866	1866	1866	167
484	20250214	110100	337689269	1867	1864	1867	1864	685
485	20250214	110000	336410647	1867	1867	1867	1867	0
486	20250214	105900	336410647	1867	1867	1867	1867	0
487	20250214	105800	336410647	1867	1867	1867	1867	0
488	20250214	105700	336410647	1867	1867	1867	1867	0
489	20250214	105600	336410647	1867	1866	1867	1866	110
490	20250214	105500	336205332	1863	1864	1864	1863	174
491	20250214	105400	335881162	1867	1864	1867	1864	33
492	20250214	105300	335819584	1867	1867	1867	1867	4
493	20250214	105200	335812116	1867	1867	1867	1867	0
494	20250214	105100	335812116	1867	1867	1867	1867	5
495	20250214	105000	335802781	1867	1867	1867	1867	70
496	20250214	104900	335672091	1867	1863	1867	1863	86
497	20250214	104800	335511793	1867	1866	1867	1864	324
498	20250214	104700	334907251	1867	1866	1867	1866	102
499	20250214	104600	334716917	1866	1865	1866	1865	711
500	20250214	104500	333390869	1865	1865	1865	1865	0
501	20250214	104400	333390869	1865	1864	1865	1864	34
502	20250214	104300	333327460	1864	1864	1864	1864	38
503	20250214	104200	333256628	1863	1863	1864	1863	275
504	20250214	104100	332744178	1862	1862	1863	1862	605
505	20250214	104000	331617641	1863	1863	1863	1860	334
506	20250214	103900	330995912	1864	1864	1864	1864	0
507	20250214	103800	330995912	1864	1867	1867	1864	373
508	20250214	103700	330300604	1868	1868	1868	1868	200
509	20250214	103600	329927004	1868	1854	1868	1854	3538
510	20250214	103500	323349280	1856	1856	1856	1856	0
511	20250214	103400	323349280	1856	1854	1856	1854	800
512	20250214	103300	321866006	1854	1854	1854	1854	0
513	20250214	103200	321866006	1854	1854	1854	1850	5975
514	20250214	103100	310804841	1855	1855	1855	1855	849
515	20250214	103000	309229946	1855	1856	1856	1855	2321
516	20250214	102900	304923917	1858	1858	1858	1858	0
517	20250214	102800	304923917	1858	1858	1858	1855	2373
518	20250214	102700	300518981	1865	1865	1865	1865	1
519	20250214	102600	300517116	1856	1856	1856	1856	156
520	20250214	102500	300227580	1854	1854	1854	1854	207
521	20250214	102400	299843802	1853	1854	1854	1853	46
522	20250214	102300	299758521	1853	1853	1853	1853	0
523	20250214	102200	299758521	1853	1853	1853	1853	449
524	20250214	102100	298926524	1853	1855	1855	1853	3754
525	20250214	102000	291965356	1854	1854	1854	1854	0
526	20250214	101900	291965356	1854	1854	1854	1854	184
527	20250214	101800	291624220	1854	1858	1858	1854	1604
528	20250214	101700	288647213	1855	1850	1855	1850	6749
529	20250214	101600	276156039	1850	1850	1850	1850	24
530	20250214	101500	276111639	1850	1850	1850	1850	1218
531	20250214	101400	273858339	1850	1850	1850	1850	133
532	20250214	101300	273612289	1850	1850	1850	1850	128
533	20250214	101200	273375489	1850	1851	1851	1850	1460
534	20250214	101100	270673942	1850	1853	1853	1847	22763
535	20250214	101000	228603943	1849	1849	1849	1849	0
536	20250214	100900	228603943	1849	1849	1849	1849	0
537	20250214	100800	228603943	1849	1851	1851	1849	1568
538	20250214	100700	225703159	1851	1851	1851	1851	402
539	20250214	100600	224959057	1851	1851	1851	1851	3
540	20250214	100500	224953504	1851	1847	1851	1847	1139
541	20250214	100400	222848195	1847	1851	1851	1847	318
542	20250214	100300	222260445	1851	1851	1851	1849	8301
543	20250214	100200	206899620	1852	1853	1853	1852	163
544	20250214	100100	206597633	1854	1855	1855	1854	322
545	20250214	100000	206000385	1855	1858	1858	1855	300
546	20250214	095900	205443635	1859	1859	1859	1859	11
547	20250214	095800	205423186	1850	1856	1856	1850	3300
548	20250214	095700	199310402	1859	1855	1859	1852	1129
549	20250214	095600	197216886	1855	1860	1860	1855	3969
550	20250214	095500	189843481	1860	1866	1866	1860	877
551	20250214	095400	188211618	1868	1866	1868	1862	825
552	20250214	095300	186674082	1869	1865	1872	1865	375
553	20250214	095200	185973762	1872	1872	1872	1872	0
554	20250214	095100	185973762	1872	1869	1872	1867	570
555	20250214	095000	184909503	1877	1863	1877	1863	6045
556	20250214	094900	173647654	1862	1861	1862	1861	5676
557	20250214	094800	163079778	1861	1861	1861	1861	50
558	20250214	094700	162986728	1859	1861	1861	1859	83
559	20250214	094600	162832421	1861	1861	1861	1861	91
560	20250214	094500	162663070	1861	1860	1861	1858	1384
561	20250214	094400	160089626	1860	1860	1860	1860	2459
562	20250214	094300	155515886	1862	1863	1863	1860	6158
563	20250214	094200	144052748	1863	1867	1867	1863	640
564	20250214	094100	142858272	1866	1866	1866	1862	659
565	20250214	094000	141628718	1862	1865	1865	1862	221
566	20250214	093900	141216952	1865	1869	1869	1862	5335
567	20250214	093800	131265063	1869	1871	1872	1869	2231
568	20250214	093700	127089841	1869	1871	1871	1868	130
569	20250214	093600	126846681	1868	1869	1870	1868	489
570	20250214	093500	125933012	1873	1873	1873	1873	1
571	20250214	093400	125931139	1865	1871	1871	1862	21287
572	20250214	093300	86284607	1862	1883	1883	1861	8217
573	20250214	093200	70914665	1883	1878	1883	1874	2364
574	20250214	093100	66477509	1883	1887	1887	1883	1130
575	20250214	093000	64349660	1883	1883	1887	1883	203
576	20250214	092900	63967403	1885	1883	1885	1883	774
577	20250214	092800	62509777	1878	1878	1878	1878	1627
578	20250214	092700	59454271	1878	1876	1878	1874	1398
579	20250214	092600	56832576	1876	1876	1876	1872	2063
580	20250214	092500	52967436	1876	1880	1880	1875	942
581	20250214	092400	51199055	1882	1893	1893	1879	6413
582	20250214	092300	39115121	1894	1894	1894	1894	40
583	20250214	092200	39039361	1894	1894	1894	1894	6
584	20250214	092100	39027997	1894	1894	1895	1894	3132
585	20250214	092000	33093982	1894	1898	1898	1893	1169
586	20250214	091900	30877819	1899	1899	1899	1899	559
587	20250214	091800	29816278	1898	1898	1898	1898	790
588	20250214	091700	28316858	1898	1892	1898	1889	525
589	20250214	091600	27324506	1889	1902	1902	1889	2051
590	20250214	091500	23440803	1902	1902	1902	1902	0
591	20250214	091400	23440803	1902	1902	1902	1902	0
592	20250214	091300	23440803	1902	1902	1902	1902	0
593	20250214	091200	23440803	1902	1900	1902	1900	113
594	20250214	091100	23226079	1900	1900	1900	1900	0
595	20250214	091000	23226079	1900	1900	1900	1900	0
596	20250214	090900	23226079	1900	1900	1900	1900	31
597	20250214	090800	23167179	1893	1893	1893	1893	172
598	20250214	090700	22841583	1899	1899	1899	1896	558
599	20250214	090600	21781953	1899	1899	1899	1899	103
600	20250214	090500	21586356	1915	1915	1917	1914	2378
601	20250214	090400	17032176	1916	1902	1916	1860	5788
602	20250214	090300	6110268	1901	1902	1902	1901	854
603	20250214	090200	4485991	1902	1906	1906	1902	111
604	20250214	090100	4274469	1907	1907	1908	1903	1822
605	20250214	090000	804015	1908	1911	1911	1908	421