KissMeData/130740/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	202400	91706226	1915	1915	1915	1915	376
3	20250217	202300	91706226	1915	1915	1915	1915	0
4	20250217	202200	91706226	1915	1915	1915	1915	0
5	20250217	202100	91706226	1915	1915	1915	1915	0
6	20250217	202000	91706226	1915	1915	1915	1915	0
7	20250217	201900	91706226	1915	1915	1915	1915	0
8	20250217	201800	91706226	1915	1915	1915	1915	0
9	20250217	201700	91706226	1915	1915	1915	1915	0
10	20250217	201600	91706226	1915	1915	1915	1915	0
11	20250217	201500	91706226	1915	1915	1915	1915	0
12	20250217	201400	91706226	1915	1915	1915	1915	0
13	20250217	201300	91706226	1915	1915	1915	1915	0
14	20250217	201200	91706226	1915	1915	1915	1915	0
15	20250217	201100	91706226	1915	1915	1915	1915	0
16	20250217	201000	91706226	1915	1915	1915	1915	0
17	20250217	200900	91706226	1915	1915	1915	1915	0
18	20250217	200800	91706226	1915	1915	1915	1915	0
19	20250217	200700	91706226	1915	1915	1915	1915	0
20	20250217	200600	91706226	1915	1915	1915	1915	0
21	20250217	200500	91706226	1915	1915	1915	1915	0
22	20250217	200400	91706226	1915	1915	1915	1915	0
23	20250217	200300	91706226	1915	1915	1915	1915	0
24	20250217	200200	91706226	1915	1915	1915	1915	0
25	20250217	200100	91706226	1915	1915	1915	1915	0
26	20250217	200000	91706226	1915	1915	1915	1915	0
27	20250217	195900	91706226	1915	1915	1915	1915	0
28	20250217	195800	91706226	1915	1915	1915	1915	0
29	20250217	195700	91706226	1915	1915	1915	1915	0
30	20250217	195600	91706226	1915	1915	1915	1915	0
31	20250217	195500	91706226	1915	1915	1915	1915	0
32	20250217	195400	91706226	1915	1915	1915	1915	376
33	20250217	195300	91706226	1915	1915	1915	1915	0
34	20250217	195200	91706226	1915	1915	1915	1915	0
35	20250217	195100	91706226	1915	1915	1915	1915	0
36	20250217	195000	91706226	1915	1915	1915	1915	0
37	20250217	194900	91706226	1915	1915	1915	1915	0
38	20250217	194800	91706226	1915	1915	1915	1915	0
39	20250217	194700	91706226	1915	1915	1915	1915	0
40	20250217	194600	91706226	1915	1915	1915	1915	0
41	20250217	194500	91706226	1915	1915	1915	1915	0
42	20250217	194400	91706226	1915	1915	1915	1915	0
43	20250217	194300	91706226	1915	1915	1915	1915	0
44	20250217	194200	91706226	1915	1915	1915	1915	0
45	20250217	194100	91706226	1915	1915	1915	1915	0
46	20250217	194000	91706226	1915	1915	1915	1915	0
47	20250217	193900	91706226	1915	1915	1915	1915	0
48	20250217	193800	91706226	1915	1915	1915	1915	0
49	20250217	193700	91706226	1915	1915	1915	1915	0
50	20250217	193600	91706226	1915	1915	1915	1915	0
51	20250217	193500	91706226	1915	1915	1915	1915	0
52	20250217	193400	91706226	1915	1915	1915	1915	0
53	20250217	193300	91706226	1915	1915	1915	1915	0
54	20250217	193200	91706226	1915	1915	1915	1915	0
55	20250217	193100	91706226	1915	1915	1915	1915	0
56	20250217	193000	91706226	1915	1915	1915	1915	0
57	20250217	192900	91706226	1915	1915	1915	1915	0
58	20250217	192800	91706226	1915	1915	1915	1915	0
59	20250217	192700	91706226	1915	1915	1915	1915	0
60	20250217	192600	91706226	1915	1915	1915	1915	0
61	20250217	192500	91706226	1915	1915	1915	1915	0
62	20250217	192400	91706226	1915	1915	1915	1915	376
63	20250217	192300	91706226	1915	1915	1915	1915	0
64	20250217	192200	91706226	1915	1915	1915	1915	0
65	20250217	192100	91706226	1915	1915	1915	1915	0
66	20250217	192000	91706226	1915	1915	1915	1915	0
67	20250217	191900	91706226	1915	1915	1915	1915	0
68	20250217	191800	91706226	1915	1915	1915	1915	0
69	20250217	191700	91706226	1915	1915	1915	1915	0
70	20250217	191600	91706226	1915	1915	1915	1915	0
71	20250217	191500	91706226	1915	1915	1915	1915	0
72	20250217	191400	91706226	1915	1915	1915	1915	0
73	20250217	191300	91706226	1915	1915	1915	1915	0
74	20250217	191200	91706226	1915	1915	1915	1915	0
75	20250217	191100	91706226	1915	1915	1915	1915	0
76	20250217	191000	91706226	1915	1915	1915	1915	0
77	20250217	190900	91706226	1915	1915	1915	1915	0
78	20250217	190800	91706226	1915	1915	1915	1915	0
79	20250217	190700	91706226	1915	1915	1915	1915	0
80	20250217	190600	91706226	1915	1915	1915	1915	0
81	20250217	190500	91706226	1915	1915	1915	1915	0
82	20250217	190400	91706226	1915	1915	1915	1915	0
83	20250217	190300	91706226	1915	1915	1915	1915	0
84	20250217	190200	91706226	1915	1915	1915	1915	0
85	20250217	190100	91706226	1915	1915	1915	1915	0
86	20250217	190000	91706226	1915	1915	1915	1915	0
87	20250217	185900	91706226	1915	1915	1915	1915	0
88	20250217	185800	91706226	1915	1915	1915	1915	0
89	20250217	185700	91706226	1915	1915	1915	1915	0
90	20250217	185600	91706226	1915	1915	1915	1915	0
91	20250217	185500	91706226	1915	1915	1915	1915	0
92	20250217	185400	91706226	1915	1915	1915	1915	376
93	20250217	185300	91706226	1915	1915	1915	1915	0
94	20250217	185200	91706226	1915	1915	1915	1915	0
95	20250217	185100	91706226	1915	1915	1915	1915	0
96	20250217	185000	91706226	1915	1915	1915	1915	0
97	20250217	184900	91706226	1915	1915	1915	1915	0
98	20250217	184800	91706226	1915	1915	1915	1915	0
99	20250217	184700	91706226	1915	1915	1915	1915	0
100	20250217	184600	91706226	1915	1915	1915	1915	0
101	20250217	184500	91706226	1915	1915	1915	1915	0
102	20250217	184400	91706226	1915	1915	1915	1915	0
103	20250217	184300	91706226	1915	1915	1915	1915	0
104	20250217	184200	91706226	1915	1915	1915	1915	0
105	20250217	184100	91706226	1915	1915	1915	1915	0
106	20250217	184000	91706226	1915	1915	1915	1915	0
107	20250217	183900	91706226	1915	1915	1915	1915	0
108	20250217	183800	91706226	1915	1915	1915	1915	0
109	20250217	183700	91706226	1915	1915	1915	1915	0
110	20250217	183600	91706226	1915	1915	1915	1915	0
111	20250217	183500	91706226	1915	1915	1915	1915	0
112	20250217	183400	91706226	1915	1915	1915	1915	0
113	20250217	183300	91706226	1915	1915	1915	1915	0
114	20250217	183200	91706226	1915	1915	1915	1915	0
115	20250217	183100	91706226	1915	1915	1915	1915	0
116	20250217	183000	91706226	1915	1915	1915	1915	0
117	20250217	182900	91706226	1915	1915	1915	1915	0
118	20250217	182800	91706226	1915	1915	1915	1915	0
119	20250217	182700	91706226	1915	1915	1915	1915	0
120	20250217	182600	91706226	1915	1915	1915	1915	0
121	20250217	182500	91706226	1915	1915	1915	1915	0
122	20250217	182400	91706226	1915	1915	1915	1915	376
123	20250217	182300	91706226	1915	1915	1915	1915	0
124	20250217	182200	91706226	1915	1915	1915	1915	0
125	20250217	182100	91706226	1915	1915	1915	1915	0
126	20250217	182000	91706226	1915	1915	1915	1915	0
127	20250217	181900	91706226	1915	1915	1915	1915	0
128	20250217	181800	91706226	1915	1915	1915	1915	0
129	20250217	181700	91706226	1915	1915	1915	1915	0
130	20250217	181600	91706226	1915	1915	1915	1915	0
131	20250217	181500	91706226	1915	1915	1915	1915	0
132	20250217	181400	91706226	1915	1915	1915	1915	0
133	20250217	181300	91706226	1915	1915	1915	1915	0
134	20250217	181200	91706226	1915	1915	1915	1915	0
135	20250217	181100	91706226	1915	1915	1915	1915	0
136	20250217	181000	91706226	1915	1915	1915	1915	0
137	20250217	180900	91706226	1915	1915	1915	1915	0
138	20250217	180800	91706226	1915	1915	1915	1915	0
139	20250217	180700	91706226	1915	1915	1915	1915	0
140	20250217	180600	91706226	1915	1915	1915	1915	0
141	20250217	180500	91706226	1915	1915	1915	1915	0
142	20250217	180400	91706226	1915	1915	1915	1915	0
143	20250217	180300	91706226	1915	1915	1915	1915	0
144	20250217	180200	91706226	1915	1915	1915	1915	0
145	20250217	180100	91706226	1915	1915	1915	1915	0
146	20250217	180000	91706226	1915	1915	1915	1915	0
147	20250217	175900	91706226	1915	1915	1915	1915	0
148	20250217	175800	91706226	1915	1915	1915	1915	0
149	20250217	175700	91706226	1915	1915	1915	1915	0
150	20250217	175600	91706226	1915	1915	1915	1915	0
151	20250217	175500	91706226	1915	1915	1915	1915	0
152	20250217	175400	91706226	1915	1915	1915	1915	376
153	20250217	175300	91706226	1915	1915	1915	1915	0
154	20250217	175200	91706226	1915	1915	1915	1915	0
155	20250217	175100	91706226	1915	1915	1915	1915	0
156	20250217	175000	91706226	1915	1915	1915	1915	0
157	20250217	174900	91706226	1915	1915	1915	1915	0
158	20250217	174800	91706226	1915	1915	1915	1915	0
159	20250217	174700	91706226	1915	1915	1915	1915	0
160	20250217	174600	91706226	1915	1915	1915	1915	0
161	20250217	174500	91706226	1915	1915	1915	1915	0
162	20250217	174400	91706226	1915	1915	1915	1915	0
163	20250217	174300	91706226	1915	1915	1915	1915	0
164	20250217	174200	91706226	1915	1915	1915	1915	0
165	20250217	174100	91706226	1915	1915	1915	1915	0
166	20250217	174000	91706226	1915	1915	1915	1915	0
167	20250217	173900	91706226	1915	1915	1915	1915	0
168	20250217	173800	91706226	1915	1915	1915	1915	0
169	20250217	173700	91706226	1915	1915	1915	1915	0
170	20250217	173600	91706226	1915	1915	1915	1915	0
171	20250217	173500	91706226	1915	1915	1915	1915	0
172	20250217	173400	91706226	1915	1915	1915	1915	0
173	20250217	173300	91706226	1915	1915	1915	1915	0
174	20250217	173200	91706226	1915	1915	1915	1915	0
175	20250217	173100	91706226	1915	1915	1915	1915	0
176	20250217	173000	91706226	1915	1915	1915	1915	0
177	20250217	172900	91706226	1915	1915	1915	1915	0
178	20250217	172800	91706226	1915	1915	1915	1915	0
179	20250217	172700	91706226	1915	1915	1915	1915	0
180	20250217	172600	91706226	1915	1915	1915	1915	0
181	20250217	172500	91706226	1915	1915	1915	1915	0
182	20250217	172400	91706226	1915	1915	1915	1915	376
183	20250217	172300	91706226	1915	1915	1915	1915	0
184	20250217	172200	91706226	1915	1915	1915	1915	0
185	20250217	172100	91706226	1915	1915	1915	1915	0
186	20250217	172000	91706226	1915	1915	1915	1915	0
187	20250217	171900	91706226	1915	1915	1915	1915	0
188	20250217	171800	91706226	1915	1915	1915	1915	0
189	20250217	171700	91706226	1915	1915	1915	1915	0
190	20250217	171600	91706226	1915	1915	1915	1915	0
191	20250217	171500	91706226	1915	1915	1915	1915	0
192	20250217	171400	91706226	1915	1915	1915	1915	0
193	20250217	171300	91706226	1915	1915	1915	1915	0
194	20250217	171200	91706226	1915	1915	1915	1915	0
195	20250217	171100	91706226	1915	1915	1915	1915	0
196	20250217	171000	91706226	1915	1915	1915	1915	0
197	20250217	170900	91706226	1915	1915	1915	1915	0
198	20250217	170800	91706226	1915	1915	1915	1915	0
199	20250217	170700	91706226	1915	1915	1915	1915	0
200	20250217	170600	91706226	1915	1915	1915	1915	0
201	20250217	170500	91706226	1915	1915	1915	1915	0
202	20250217	170400	91706226	1915	1915	1915	1915	0
203	20250217	170300	91706226	1915	1915	1915	1915	0
204	20250217	170200	91706226	1915	1915	1915	1915	0
205	20250217	170100	91706226	1915	1915	1915	1915	0
206	20250217	170000	91706226	1915	1915	1915	1915	0
207	20250217	165900	91706226	1915	1915	1915	1915	0
208	20250217	165800	91706226	1915	1915	1915	1915	0
209	20250217	165700	91706226	1915	1915	1915	1915	0
210	20250217	165600	91706226	1915	1915	1915	1915	0
211	20250217	165500	91706226	1915	1915	1915	1915	0
212	20250217	165400	91706226	1915	1915	1915	1915	376
213	20250217	165300	91706226	1915	1915	1915	1915	0
214	20250217	165200	91706226	1915	1915	1915	1915	0
215	20250217	165100	91706226	1915	1915	1915	1915	0
216	20250217	165000	91706226	1915	1915	1915	1915	0
217	20250217	164900	91706226	1915	1915	1915	1915	0
218	20250217	164800	91706226	1915	1915	1915	1915	0
219	20250217	164700	91706226	1915	1915	1915	1915	0
220	20250217	164600	91706226	1915	1915	1915	1915	0
221	20250217	164500	91706226	1915	1915	1915	1915	0
222	20250217	164400	91706226	1915	1915	1915	1915	0
223	20250217	164300	91706226	1915	1915	1915	1915	0
224	20250217	164200	91706226	1915	1915	1915	1915	0
225	20250217	164100	91706226	1915	1915	1915	1915	0
226	20250217	164000	91706226	1915	1915	1915	1915	0
227	20250217	163900	91706226	1915	1915	1915	1915	0
228	20250217	163800	91706226	1915	1915	1915	1915	0
229	20250217	163700	91706226	1915	1915	1915	1915	0
230	20250217	163600	91706226	1915	1915	1915	1915	0
231	20250217	163500	91706226	1915	1915	1915	1915	0
232	20250217	163400	91706226	1915	1915	1915	1915	0
233	20250217	163300	91706226	1915	1915	1915	1915	0
234	20250217	163200	91706226	1915	1915	1915	1915	0
235	20250217	163100	91706226	1915	1915	1915	1915	0
236	20250217	163000	91706226	1915	1915	1915	1915	0
237	20250217	162900	91706226	1915	1915	1915	1915	0
238	20250217	162800	91706226	1915	1915	1915	1915	0
239	20250217	162700	91706226	1915	1915	1915	1915	0
240	20250217	162600	91706226	1915	1915	1915	1915	0
241	20250217	162500	91706226	1915	1915	1915	1915	0
242	20250217	162400	91706226	1915	1915	1915	1915	376
243	20250217	162300	91706226	1915	1915	1915	1915	0
244	20250217	162200	91706226	1915	1915	1915	1915	0
245	20250217	162100	91706226	1915	1915	1915	1915	0
246	20250217	162000	91706226	1915	1915	1915	1915	0
247	20250217	161900	91706226	1915	1915	1915	1915	0
248	20250217	161800	91706226	1915	1915	1915	1915	0
249	20250217	161700	91706226	1915	1915	1915	1915	0
250	20250217	161600	91706226	1915	1915	1915	1915	0
251	20250217	161500	91706226	1915	1915	1915	1915	0
252	20250217	161400	91706226	1915	1915	1915	1915	0
253	20250217	161300	91706226	1915	1915	1915	1915	0
254	20250217	161200	91706226	1915	1915	1915	1915	0
255	20250217	161100	91706226	1915	1915	1915	1915	0
256	20250217	161000	91706226	1915	1915	1915	1915	0
257	20250217	160900	91706226	1915	1915	1915	1915	0
258	20250217	160800	91706226	1915	1915	1915	1915	0
259	20250217	160700	91706226	1915	1915	1915	1915	0
260	20250217	160600	91706226	1915	1915	1915	1915	0
261	20250217	160500	91706226	1915	1915	1915	1915	0
262	20250217	160400	91706226	1915	1915	1915	1915	0
263	20250217	160300	91706226	1915	1915	1915	1915	0
264	20250217	160200	91706226	1915	1915	1915	1915	0
265	20250217	160100	91706226	1915	1915	1915	1915	0
266	20250217	160000	91706226	1915	1915	1915	1915	0
267	20250217	155900	91706226	1915	1915	1915	1915	0
268	20250217	155800	91706226	1915	1915	1915	1915	0
269	20250217	155700	91706226	1915	1915	1915	1915	0
270	20250217	155600	91706226	1915	1915	1915	1915	0
271	20250217	155500	91706226	1915	1915	1915	1915	0
272	20250217	155400	91706226	1915	1915	1915	1915	376
273	20250217	155300	91706226	1915	1915	1915	1915	0
274	20250217	155200	91706226	1915	1915	1915	1915	0
275	20250217	155100	91706226	1915	1915	1915	1915	0
276	20250217	155000	91706226	1915	1915	1915	1915	0
277	20250217	154900	91706226	1915	1915	1915	1915	0
278	20250217	154800	91706226	1915	1915	1915	1915	0
279	20250217	154700	91706226	1915	1915	1915	1915	0
280	20250217	154600	91706226	1915	1915	1915	1915	0
281	20250217	154500	91706226	1915	1915	1915	1915	0
282	20250217	154400	91706226	1915	1915	1915	1915	0
283	20250217	154300	91706226	1915	1915	1915	1915	0
284	20250217	154200	91706226	1915	1915	1915	1915	0
285	20250217	154100	91706226	1915	1915	1915	1915	0
286	20250217	154000	91706226	1915	1915	1915	1915	0
287	20250217	153900	91706226	1915	1915	1915	1915	0
288	20250217	153800	91706226	1915	1915	1915	1915	0
289	20250217	153700	91706226	1915	1915	1915	1915	0
290	20250217	153600	91706226	1915	1915	1915	1915	0
291	20250217	153500	91706226	1915	1915	1915	1915	0
292	20250217	153400	91706226	1915	1915	1915	1915	0
293	20250217	153300	91706226	1915	1915	1915	1915	0
294	20250217	153200	91706226	1915	1915	1915	1915	0
295	20250217	153100	91706226	1915	1915	1915	1915	0
296	20250217	153000	91706226	1915	1915	1915	1915	376
297	20250217	152900	90986186	1918	1918	1918	1918	0
298	20250217	152800	90986186	1918	1918	1918	1918	0
299	20250217	152700	90986186	1918	1918	1918	1918	0
300	20250217	152600	90986186	1918	1918	1918	1918	0
301	20250217	152500	90986186	1918	1918	1918	1918	0
302	20250217	152400	90986186	1918	1918	1918	1918	0
303	20250217	152300	90986186	1918	1918	1918	1918	0
304	20250217	152200	90986186	1918	1918	1918	1918	0
305	20250217	152100	90986186	1918	1918	1918	1918	0
306	20250217	152000	90986186	1918	1918	1918	1918	0
307	20250217	151900	90986186	1918	1918	1918	1918	0
308	20250217	151800	90986186	1918	1918	1918	1918	0
309	20250217	151700	90986186	1918	1918	1918	1918	0
310	20250217	151600	90986186	1918	1918	1918	1918	0
311	20250217	151500	90986186	1918	1918	1918	1918	0
312	20250217	151400	90986186	1918	1915	1918	1915	613
313	20250217	151300	89812248	1914	1914	1914	1914	0
314	20250217	151200	89812248	1914	1914	1914	1914	0
315	20250217	151100	89812248	1914	1914	1914	1914	0
316	20250217	151000	89812248	1914	1914	1914	1914	0
317	20250217	150900	89812248	1914	1914	1914	1914	700
318	20250217	150800	88472448	1915	1915	1915	1915	0
319	20250217	150700	88472448	1915	1915	1915	1915	0
320	20250217	150600	88472448	1915	1915	1915	1915	0
321	20250217	150500	88472448	1915	1915	1915	1915	0
322	20250217	150400	88472448	1915	1915	1915	1915	1
323	20250217	150300	88470533	1917	1917	1917	1917	0
324	20250217	150200	88470533	1917	1917	1917	1917	0
325	20250217	150100	88470533	1917	1917	1917	1917	0
326	20250217	150000	88470533	1917	1917	1917	1917	0
327	20250217	145900	88470533	1917	1917	1917	1917	0
328	20250217	145800	88470533	1917	1917	1917	1917	0
329	20250217	145700	88470533	1917	1917	1917	1917	0
330	20250217	145600	88470533	1917	1917	1917	1917	0
331	20250217	145500	88470533	1917	1917	1917	1917	0
332	20250217	145400	88470533	1917	1917	1917	1917	0
333	20250217	145300	88470533	1917	1917	1917	1917	0
334	20250217	145200	88470533	1917	1917	1917	1917	0
335	20250217	145100	88470533	1917	1917	1917	1917	0
336	20250217	145000	88470533	1917	1917	1917	1917	20
337	20250217	144900	88432193	1919	1919	1919	1919	0
338	20250217	144800	88432193	1919	1919	1919	1919	0
339	20250217	144700	88432193	1919	1919	1919	1919	0
340	20250217	144600	88432193	1919	1919	1919	1919	0
341	20250217	144500	88432193	1919	1919	1919	1919	0
342	20250217	144400	88432193	1919	1919	1919	1919	0
343	20250217	144300	88432193	1919	1919	1919	1919	0
344	20250217	144200	88432193	1919	1919	1919	1919	0
345	20250217	144100	88432193	1919	1919	1919	1919	0
346	20250217	144000	88432193	1919	1919	1919	1919	0
347	20250217	143900	88432193	1919	1919	1919	1919	0
348	20250217	143800	88432193	1919	1919	1919	1919	0
349	20250217	143700	88432193	1919	1919	1919	1919	0
350	20250217	143600	88432193	1919	1919	1919	1919	0
351	20250217	143500	88432193	1919	1919	1919	1919	0
352	20250217	143400	88432193	1919	1916	1919	1916	20
353	20250217	143300	88393844	1917	1917	1917	1917	0
354	20250217	143200	88393844	1917	1917	1917	1917	0
355	20250217	143100	88393844	1917	1917	1917	1917	0
356	20250217	143000	88393844	1917	1917	1917	1917	0
357	20250217	142900	88393844	1917	1917	1917	1917	0
358	20250217	142800	88393844	1917	1917	1917	1917	0
359	20250217	142700	88393844	1917	1917	1917	1917	0
360	20250217	142600	88393844	1917	1917	1917	1917	0
361	20250217	142500	88393844	1917	1917	1917	1917	0
362	20250217	142400	88393844	1917	1917	1917	1917	0
363	20250217	142300	88393844	1917	1917	1917	1917	0
364	20250217	142200	88393844	1917	1917	1917	1917	1
365	20250217	142100	88391927	1902	1902	1902	1902	1
366	20250217	142000	88390025	1920	1920	1920	1920	0
367	20250217	141900	88390025	1920	1920	1920	1920	0
368	20250217	141800	88390025	1920	1920	1920	1920	0
369	20250217	141700	88390025	1920	1920	1920	1920	0
370	20250217	141600	88390025	1920	1920	1920	1920	0
371	20250217	141500	88390025	1920	1920	1920	1920	0
372	20250217	141400	88390025	1920	1920	1920	1920	1
373	20250217	141300	88388105	1921	1921	1921	1921	0
374	20250217	141200	88388105	1921	1921	1921	1921	0
375	20250217	141100	88388105	1921	1921	1921	1921	0
376	20250217	141000	88388105	1921	1921	1921	1921	0
377	20250217	140900	88388105	1921	1921	1921	1921	0
378	20250217	140800	88388105	1921	1921	1921	1921	0
379	20250217	140700	88388105	1921	1921	1921	1921	0
380	20250217	140600	88388105	1921	1902	1921	1902	17
381	20250217	140500	88355568	1921	1921	1921	1921	47
382	20250217	140400	88265281	1921	1921	1921	1921	0
383	20250217	140300	88265281	1921	1921	1921	1921	0
384	20250217	140200	88265281	1921	1921	1921	1921	0
385	20250217	140100	88265281	1921	1921	1921	1921	15
386	20250217	140000	88236466	1921	1921	1921	1921	0
387	20250217	135900	88236466	1921	1921	1921	1921	0
388	20250217	135800	88236466	1921	1921	1921	1921	0
389	20250217	135700	88236466	1921	1921	1921	1921	0
390	20250217	135600	88236466	1921	1921	1921	1921	0
391	20250217	135500	88236466	1921	1921	1921	1921	10
392	20250217	135400	88217256	1921	1921	1921	1921	100
393	20250217	135300	88025156	1921	1921	1921	1921	100
394	20250217	135200	87833056	1921	1920	1921	1920	55
395	20250217	135100	87727451	1921	1921	1921	1921	18
396	20250217	135000	87692873	1920	1920	1920	1920	108
397	20250217	134900	87485513	1920	1920	1920	1920	0
398	20250217	134800	87485513	1920	1920	1920	1920	0
399	20250217	134700	87485513	1920	1920	1920	1920	100
400	20250217	134600	87293513	1920	1920	1920	1920	0
401	20250217	134500	87293513	1920	1920	1920	1920	0
402	20250217	134400	87293513	1920	1920	1920	1920	0
403	20250217	134300	87293513	1920	1918	1920	1918	170
404	20250217	134200	86967165	1920	1920	1920	1920	0
405	20250217	134100	86967165	1920	1920	1920	1920	5
406	20250217	134000	86957565	1925	1925	1925	1925	0
407	20250217	133900	86957565	1925	1925	1925	1925	0
408	20250217	133800	86957565	1925	1908	1925	1908	170
409	20250217	133700	86632457	1907	1907	1907	1907	0
410	20250217	133600	86632457	1907	1907	1907	1907	0
411	20250217	133500	86632457	1907	1907	1907	1907	47
412	20250217	133400	86542828	1907	1907	1907	1907	0
413	20250217	133300	86542828	1907	1907	1907	1907	0
414	20250217	133200	86542828	1907	1907	1907	1907	0
415	20250217	133100	86542828	1907	1907	1907	1907	0
416	20250217	133000	86542828	1907	1907	1907	1907	0
417	20250217	132900	86542828	1907	1907	1907	1907	0
418	20250217	132800	86542828	1907	1907	1907	1907	1
419	20250217	132700	86540921	1896	1896	1896	1896	13
420	20250217	132600	86516273	1908	1908	1908	1908	0
421	20250217	132500	86516273	1908	1908	1908	1908	0
422	20250217	132400	86516273	1908	1908	1908	1908	50
423	20250217	132300	86420873	1909	1909	1909	1909	0
424	20250217	132200	86420873	1909	1909	1909	1909	0
425	20250217	132100	86420873	1909	1909	1909	1909	0
426	20250217	132000	86420873	1909	1909	1909	1909	0
427	20250217	131900	86420873	1909	1909	1909	1909	0
428	20250217	131800	86420873	1909	1897	1909	1897	2
429	20250217	131700	86417067	1911	1911	1911	1911	0
430	20250217	131600	86417067	1911	1914	1915	1911	24
431	20250217	131500	86371128	1915	1915	1915	1915	0
432	20250217	131400	86371128	1915	1905	1915	1905	262
433	20250217	131300	85871968	1905	1905	1905	1905	1
434	20250217	131200	85870063	1896	1896	1896	1896	0
435	20250217	131100	85870063	1896	1905	1905	1896	11
436	20250217	131000	85849193	1905	1903	1905	1903	356
437	20250217	130900	85171713	1903	1903	1903	1903	281
438	20250217	130800	84636970	1903	1903	1903	1903	0
439	20250217	130700	84636970	1903	1903	1903	1903	0
440	20250217	130600	84636970	1903	1903	1903	1903	1
441	20250217	130500	84635067	1903	1903	1903	1903	47
442	20250217	130400	84545626	1903	1903	1903	1903	0
443	20250217	130300	84545626	1903	1903	1903	1903	0
444	20250217	130200	84545626	1903	1903	1903	1903	0
445	20250217	130100	84545626	1903	1903	1903	1903	0
446	20250217	130000	84545626	1903	1903	1903	1903	10
447	20250217	125900	84526596	1903	1903	1903	1903	0
448	20250217	125800	84526596	1903	1903	1903	1903	5
449	20250217	125700	84517081	1895	1903	1903	1895	2
450	20250217	125600	84513283	1903	1902	1903	1902	765
451	20250217	125500	83058248	1902	1902	1902	1902	0
452	20250217	125400	83058248	1902	1902	1902	1902	0
453	20250217	125300	83058248	1902	1902	1902	1902	0
454	20250217	125200	83058248	1902	1902	1902	1902	0
455	20250217	125100	83058248	1902	1902	1902	1902	0
456	20250217	125000	83058248	1902	1902	1902	1902	0
457	20250217	124900	83058248	1902	1902	1902	1902	0
458	20250217	124800	83058248	1902	1902	1902	1902	0
459	20250217	124700	83058248	1902	1902	1902	1902	0
460	20250217	124600	83058248	1902	1902	1902	1902	0
461	20250217	124500	83058248	1902	1902	1902	1902	0
462	20250217	124400	83058248	1902	1902	1902	1902	0
463	20250217	124300	83058248	1902	1902	1902	1902	0
464	20250217	124200	83058248	1902	1902	1902	1902	0
465	20250217	124100	83058248	1902	1902	1902	1902	0
466	20250217	124000	83058248	1902	1902	1902	1902	0
467	20250217	123900	83058248	1902	1902	1902	1902	0
468	20250217	123800	83058248	1902	1902	1902	1902	0
469	20250217	123700	83058248	1902	1902	1902	1902	0
470	20250217	123600	83058248	1902	1902	1902	1902	0
471	20250217	123500	83058248	1902	1892	1902	1892	58
472	20250217	123400	82948038	1901	1901	1901	1901	0
473	20250217	123300	82948038	1901	1901	1901	1901	0
474	20250217	123200	82948038	1901	1901	1901	1901	0
475	20250217	123100	82948038	1901	1901	1901	1901	0
476	20250217	123000	82948038	1901	1901	1901	1901	0
477	20250217	122900	82948038	1901	1901	1901	1901	0
478	20250217	122800	82948038	1901	1901	1901	1901	0
479	20250217	122700	82948038	1901	1901	1901	1901	0
480	20250217	122600	82948038	1901	1901	1901	1901	0
481	20250217	122500	82948038	1901	1901	1901	1901	0
482	20250217	122400	82948038	1901	1901	1901	1901	0
483	20250217	122300	82948038	1901	1901	1901	1901	0
484	20250217	122200	82948038	1901	1901	1901	1901	10
485	20250217	122100	82929028	1901	1901	1901	1901	0
486	20250217	122000	82929028	1901	1901	1901	1901	0
487	20250217	121900	82929028	1901	1901	1901	1901	1
488	20250217	121800	82927127	1890	1890	1890	1890	0
489	20250217	121700	82927127	1890	1890	1890	1890	10
490	20250217	121600	82908227	1901	1901	1901	1901	0
491	20250217	121500	82908227	1901	1901	1901	1901	0
492	20250217	121400	82908227	1901	1901	1901	1901	0
493	20250217	121300	82908227	1901	1901	1901	1901	5
494	20250217	121200	82898722	1901	1901	1901	1901	0
495	20250217	121100	82898722	1901	1901	1901	1901	0
496	20250217	121000	82898722	1901	1901	1901	1901	0
497	20250217	120900	82898722	1901	1901	1901	1901	0
498	20250217	120800	82898722	1901	1901	1901	1901	0
499	20250217	120700	82898722	1901	1901	1901	1901	0
500	20250217	120600	82898722	1901	1901	1901	1901	0
501	20250217	120500	82898722	1901	1901	1901	1901	48
502	20250217	120400	82807474	1902	1902	1902	1902	0
503	20250217	120300	82807474	1902	1902	1902	1902	0
504	20250217	120200	82807474	1902	1902	1902	1902	0
505	20250217	120100	82807474	1902	1902	1902	1902	0
506	20250217	120000	82807474	1902	1902	1902	1902	0
507	20250217	115900	82807474	1902	1902	1902	1902	0
508	20250217	115800	82807474	1902	1902	1902	1902	0
509	20250217	115700	82807474	1902	1902	1902	1902	0
510	20250217	115600	82807474	1902	1902	1902	1902	0
511	20250217	115500	82807474	1902	1902	1902	1902	0
512	20250217	115400	82807474	1902	1902	1902	1902	0
513	20250217	115300	82807474	1902	1902	1902	1902	0
514	20250217	115200	82807474	1902	1902	1902	1902	0
515	20250217	115100	82807474	1902	1902	1902	1902	0
516	20250217	115000	82807474	1902	1902	1902	1902	0
517	20250217	114900	82807474	1902	1902	1902	1902	0
518	20250217	114800	82807474	1902	1902	1902	1902	0
519	20250217	114700	82807474	1902	1902	1902	1902	0
520	20250217	114600	82807474	1902	1902	1902	1902	0
521	20250217	114500	82807474	1902	1902	1902	1902	0
522	20250217	114400	82807474	1902	1902	1902	1902	0
523	20250217	114300	82807474	1902	1902	1902	1902	0
524	20250217	114200	82807474	1902	1902	1902	1902	0
525	20250217	114100	82807474	1902	1902	1902	1902	0
526	20250217	114000	82807474	1902	1902	1902	1902	0
527	20250217	113900	82807474	1902	1890	1902	1890	30
528	20250217	113800	82750762	1902	1902	1902	1902	0
529	20250217	113700	82750762	1902	1902	1902	1902	9
530	20250217	113600	82733644	1902	1901	1902	1901	40
531	20250217	113500	82657570	1901	1900	1901	1900	48
532	20250217	113400	82566326	1890	1890	1890	1890	1
533	20250217	113300	82564436	1900	1900	1900	1900	0
534	20250217	113200	82564436	1900	1900	1900	1900	0
535	20250217	113100	82564436	1900	1900	1900	1900	0
536	20250217	113000	82564436	1900	1900	1900	1900	15
537	20250217	112900	82535936	1902	1902	1902	1902	0
538	20250217	112800	82535936	1902	1902	1902	1902	0
539	20250217	112700	82535936	1902	1902	1902	1902	0
540	20250217	112600	82535936	1902	1902	1902	1902	0
541	20250217	112500	82535936	1902	1902	1902	1902	1
542	20250217	112400	82534034	1890	1890	1890	1890	0
543	20250217	112300	82534034	1890	1890	1890	1890	0
544	20250217	112200	82534034	1890	1890	1890	1890	500
545	20250217	112100	81589034	1902	1902	1902	1902	0
546	20250217	112000	81589034	1902	1902	1902	1902	0
547	20250217	111900	81589034	1902	1902	1902	1902	0
548	20250217	111800	81589034	1902	1902	1902	1902	101
549	20250217	111700	81396932	1890	1890	1890	1890	409
550	20250217	111600	80623922	1890	1890	1890	1890	0
551	20250217	111500	80623922	1890	1890	1890	1890	0
552	20250217	111400	80623922	1890	1890	1890	1890	0
553	20250217	111300	80623922	1890	1890	1890	1890	0
554	20250217	111200	80623922	1890	1890	1890	1890	0
555	20250217	111100	80623922	1890	1890	1890	1890	0
556	20250217	111000	80623922	1890	1890	1890	1890	0
557	20250217	110900	80623922	1890	1890	1890	1890	0
558	20250217	110800	80623922	1890	1890	1890	1890	0
559	20250217	110700	80623922	1890	1890	1890	1890	0
560	20250217	110600	80623922	1890	1890	1890	1890	0
561	20250217	110500	80623922	1890	1890	1890	1890	48
562	20250217	110400	80533202	1890	1890	1890	1890	0
563	20250217	110300	80533202	1890	1890	1890	1890	0
564	20250217	110200	80533202	1890	1890	1890	1890	1
565	20250217	110100	80531312	1881	1881	1881	1881	0
566	20250217	110000	80531312	1881	1880	1881	1880	1468
567	20250217	105900	77770454	1880	1880	1880	1880	0
568	20250217	105800	77770454	1880	1880	1880	1880	0
569	20250217	105700	77770454	1880	1880	1880	1880	2
570	20250217	105600	77766694	1880	1880	1880	1880	0
571	20250217	105500	77766694	1880	1880	1880	1880	1
572	20250217	105400	77764814	1879	1879	1879	1879	352
573	20250217	105300	77103406	1879	1879	1879	1879	0
574	20250217	105200	77103406	1879	1879	1879	1879	0
575	20250217	105100	77103406	1879	1879	1879	1879	0
576	20250217	105000	77103406	1879	1879	1879	1879	0
577	20250217	104900	77103406	1879	1879	1879	1879	0
578	20250217	104800	77103406	1879	1879	1879	1879	5
579	20250217	104700	77094011	1879	1879	1879	1879	141
580	20250217	104600	76829072	1879	1879	1879	1879	0
581	20250217	104500	76829072	1879	1879	1879	1879	0
582	20250217	104400	76829072	1879	1879	1879	1879	0
583	20250217	104300	76829072	1879	1880	1880	1879	87
584	20250217	104200	76665552	1881	1881	1881	1881	0
585	20250217	104100	76665552	1881	1881	1881	1881	0
586	20250217	104000	76665552	1881	1881	1881	1881	0
587	20250217	103900	76665552	1881	1881	1881	1881	100
588	20250217	103800	76477452	1890	1890	1890	1890	0
589	20250217	103700	76477452	1890	1890	1890	1890	0
590	20250217	103600	76477452	1890	1890	1890	1890	0
591	20250217	103500	76477452	1890	1885	1890	1885	277
592	20250217	103400	75955067	1885	1885	1885	1885	0
593	20250217	103300	75955067	1885	1885	1885	1885	0
594	20250217	103200	75955067	1885	1885	1885	1885	0
595	20250217	103100	75955067	1885	1885	1885	1885	0
596	20250217	103000	75955067	1885	1885	1885	1885	0
597	20250217	102900	75955067	1885	1885	1885	1885	300
598	20250217	102800	75389567	1885	1885	1885	1885	0
599	20250217	102700	75389567	1885	1885	1885	1885	0
600	20250217	102600	75389567	1885	1885	1885	1885	0
601	20250217	102500	75389567	1885	1885	1885	1885	0
602	20250217	102400	75389567	1885	1885	1885	1885	0
603	20250217	102300	75389567	1885	1885	1885	1885	712
604	20250217	102200	74047447	1879	1879	1879	1879	0
605	20250217	102100	74047447	1879	1879	1879	1879	21
606	20250217	102000	74007988	1885	1885	1885	1885	0
607	20250217	101900	74007988	1885	1885	1885	1885	0
608	20250217	101800	74007988	1885	1885	1885	1885	0
609	20250217	101700	74007988	1885	1885	1885	1885	0
610	20250217	101600	74007988	1885	1885	1885	1885	0
611	20250217	101500	74007988	1885	1885	1885	1885	0
612	20250217	101400	74007988	1885	1885	1885	1885	1
613	20250217	101300	74006103	1885	1884	1885	1884	210
614	20250217	101200	73610276	1884	1884	1884	1884	1
615	20250217	101100	73608392	1885	1885	1885	1885	0
616	20250217	101000	73608392	1885	1885	1885	1885	0
617	20250217	100900	73608392	1885	1885	1885	1885	0
618	20250217	100800	73608392	1885	1885	1885	1885	0
619	20250217	100700	73608392	1885	1885	1885	1885	0
620	20250217	100600	73608392	1885	1885	1885	1885	0
621	20250217	100500	73608392	1885	1873	1885	1873	332
622	20250217	100400	72985968	1873	1874	1874	1873	1717
623	20250217	100300	69769859	1885	1885	1885	1885	1
624	20250217	100200	69767974	1875	1874	1875	1874	871
625	20250217	100100	68135344	1873	1873	1873	1873	806
626	20250217	100000	66625706	1873	1873	1873	1873	173
627	20250217	095900	66301677	1873	1873	1873	1873	1881
628	20250217	095800	62778564	1874	1874	1875	1874	1005
629	20250217	095700	60894969	1874	1874	1874	1874	465
630	20250217	095600	60023559	1874	1874	1874	1874	260
631	20250217	095500	59536319	1874	1875	1875	1874	3406
632	20250217	095400	53153397	1875	1875	1875	1875	321
633	20250217	095300	52551522	1875	1880	1880	1875	1001
634	20250217	095200	50674642	1875	1875	1875	1875	2000
635	20250217	095100	46924642	1875	1875	1875	1874	2237
636	20250217	095000	42730504	1875	1875	1875	1875	1750
637	20250217	094900	39449254	1880	1880	1880	1880	1000
638	20250217	094800	37569254	1880	1885	1885	1880	180
639	20250217	094700	37230330	1886	1887	1887	1874	1002
640	20250217	094600	35352557	1874	1874	1874	1874	1625
641	20250217	094500	32307307	1890	1890	1890	1873	676
642	20250217	094400	31041125	1874	1879	1880	1874	367
643	20250217	094300	30352398	1879	1879	1879	1879	0
644	20250217	094200	30352398	1879	1879	1879	1879	519
645	20250217	094100	29377197	1889	1905	1905	1889	482
646	20250217	094000	28466683	1889	1889	1890	1889	1760
647	20250217	093900	25142042	1905	1895	1905	1890	1502
648	20250217	093800	22298232	1905	1894	1905	1894	287
649	20250217	093700	21754507	1895	1895	1895	1895	441
650	20250217	093600	20918812	1923	1895	1923	1895	11
651	20250217	093500	20897939	1924	1924	1924	1924	0
652	20250217	093400	20897939	1924	1910	1924	1910	5017
653	20250217	093300	11315455	1924	1917	1925	1911	208
654	20250217	093200	10917319	1925	1920	1925	1920	985
655	20250217	093100	9026114	1925	1925	1925	1925	0
656	20250217	093000	9026114	1925	1925	1925	1925	0
657	20250217	092900	9026114	1925	1925	1925	1925	0
658	20250217	092800	9026114	1925	1925	1925	1925	1
659	20250217	092700	9024189	1920	1920	1920	1920	22
660	20250217	092600	8981949	1918	1920	1920	1918	1280
661	20250217	092500	6524901	1925	1921	1925	1920	78
662	20250217	092400	6375134	1922	1922	1922	1922	1
663	20250217	092300	6373212	1926	1926	1926	1926	0
664	20250217	092200	6373212	1926	1926	1926	1926	1
665	20250217	092100	6371286	1922	1926	1926	1922	5
666	20250217	092000	6361666	1927	1927	1927	1927	1
667	20250217	091900	6359739	1928	1928	1928	1928	1
668	20250217	091800	6357811	1929	1929	1929	1929	0
669	20250217	091700	6357811	1929	1933	1933	1929	11
670	20250217	091600	6336588	1921	1921	1921	1921	1000
671	20250217	091500	4415588	1921	1939	1939	1921	1009
672	20250217	091400	2477233	1942	1942	1942	1942	0
673	20250217	091300	2477233	1942	1942	1942	1942	1
674	20250217	091200	2475291	1920	1920	1920	1920	80
675	20250217	091100	2321691	1945	1945	1945	1945	1
676	20250217	091000	2319746	1919	1947	1947	1919	59
677	20250217	090900	2206497	1947	1947	1947	1947	0
678	20250217	090800	2206497	1947	1947	1947	1947	1
679	20250217	090700	2204550	1917	1917	1917	1917	0
680	20250217	090600	2204550	1917	1917	1917	1917	0
681	20250217	090500	2204550	1917	1917	1917	1917	591
682	20250217	090400	1071603	1917	1917	1917	1917	0
683	20250217	090300	1071603	1917	1917	1917	1917	0
684	20250217	090200	1071603	1917	1917	1917	1917	0
685	20250217	090100	1071603	1917	1917	1917	1917	2
686	20250217	090000	1067769	1917	1917	1917	1917	557