KissMeData/291810/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	210900	23625443	1976	1976	1976	1976	536
3	20250213	210800	23625443	1976	1976	1976	1976	0
4	20250213	210700	23625443	1976	1976	1976	1976	0
5	20250213	210600	23625443	1976	1976	1976	1976	0
6	20250213	210500	23625443	1976	1976	1976	1976	0
7	20250213	210400	23625443	1976	1976	1976	1976	0
8	20250213	210300	23625443	1976	1976	1976	1976	0
9	20250213	210200	23625443	1976	1976	1976	1976	0
10	20250213	210100	23625443	1976	1976	1976	1976	0
11	20250213	210000	23625443	1976	1976	1976	1976	0
12	20250213	205900	23625443	1976	1976	1976	1976	0
13	20250213	205800	23625443	1976	1976	1976	1976	0
14	20250213	205700	23625443	1976	1976	1976	1976	0
15	20250213	205600	23625443	1976	1976	1976	1976	0
16	20250213	205500	23625443	1976	1976	1976	1976	0
17	20250213	205400	23625443	1976	1976	1976	1976	0
18	20250213	205300	23625443	1976	1976	1976	1976	0
19	20250213	205200	23625443	1976	1976	1976	1976	0
20	20250213	205100	23625443	1976	1976	1976	1976	0
21	20250213	205000	23625443	1976	1976	1976	1976	0
22	20250213	204900	23625443	1976	1976	1976	1976	0
23	20250213	204800	23625443	1976	1976	1976	1976	0
24	20250213	204700	23625443	1976	1976	1976	1976	0
25	20250213	204600	23625443	1976	1976	1976	1976	0
26	20250213	204500	23625443	1976	1976	1976	1976	0
27	20250213	204400	23625443	1976	1976	1976	1976	0
28	20250213	204300	23625443	1976	1976	1976	1976	0
29	20250213	204200	23625443	1976	1976	1976	1976	0
30	20250213	204100	23625443	1976	1976	1976	1976	0
31	20250213	204000	23625443	1976	1976	1976	1976	0
32	20250213	203900	23625443	1976	1976	1976	1976	536
33	20250213	203800	23625443	1976	1976	1976	1976	0
34	20250213	203700	23625443	1976	1976	1976	1976	0
35	20250213	203600	23625443	1976	1976	1976	1976	0
36	20250213	203500	23625443	1976	1976	1976	1976	0
37	20250213	203400	23625443	1976	1976	1976	1976	0
38	20250213	203300	23625443	1976	1976	1976	1976	0
39	20250213	203200	23625443	1976	1976	1976	1976	0
40	20250213	203100	23625443	1976	1976	1976	1976	0
41	20250213	203000	23625443	1976	1976	1976	1976	0
42	20250213	202900	23625443	1976	1976	1976	1976	0
43	20250213	202800	23625443	1976	1976	1976	1976	0
44	20250213	202700	23625443	1976	1976	1976	1976	0
45	20250213	202600	23625443	1976	1976	1976	1976	0
46	20250213	202500	23625443	1976	1976	1976	1976	0
47	20250213	202400	23625443	1976	1976	1976	1976	0
48	20250213	202300	23625443	1976	1976	1976	1976	0
49	20250213	202200	23625443	1976	1976	1976	1976	0
50	20250213	202100	23625443	1976	1976	1976	1976	0
51	20250213	202000	23625443	1976	1976	1976	1976	0
52	20250213	201900	23625443	1976	1976	1976	1976	0
53	20250213	201800	23625443	1976	1976	1976	1976	0
54	20250213	201700	23625443	1976	1976	1976	1976	0
55	20250213	201600	23625443	1976	1976	1976	1976	0
56	20250213	201500	23625443	1976	1976	1976	1976	0
57	20250213	201400	23625443	1976	1976	1976	1976	0
58	20250213	201300	23625443	1976	1976	1976	1976	0
59	20250213	201200	23625443	1976	1976	1976	1976	0
60	20250213	201100	23625443	1976	1976	1976	1976	0
61	20250213	201000	23625443	1976	1976	1976	1976	0
62	20250213	200900	23625443	1976	1976	1976	1976	536
63	20250213	200800	23625443	1976	1976	1976	1976	0
64	20250213	200700	23625443	1976	1976	1976	1976	0
65	20250213	200600	23625443	1976	1976	1976	1976	0
66	20250213	200500	23625443	1976	1976	1976	1976	0
67	20250213	200400	23625443	1976	1976	1976	1976	0
68	20250213	200300	23625443	1976	1976	1976	1976	0
69	20250213	200200	23625443	1976	1976	1976	1976	0
70	20250213	200100	23625443	1976	1976	1976	1976	0
71	20250213	200000	23625443	1976	1976	1976	1976	0
72	20250213	195900	23625443	1976	1976	1976	1976	0
73	20250213	195800	23625443	1976	1976	1976	1976	0
74	20250213	195700	23625443	1976	1976	1976	1976	0
75	20250213	195600	23625443	1976	1976	1976	1976	0
76	20250213	195500	23625443	1976	1976	1976	1976	0
77	20250213	195400	23625443	1976	1976	1976	1976	0
78	20250213	195300	23625443	1976	1976	1976	1976	0
79	20250213	195200	23625443	1976	1976	1976	1976	0
80	20250213	195100	23625443	1976	1976	1976	1976	0
81	20250213	195000	23625443	1976	1976	1976	1976	0
82	20250213	194900	23625443	1976	1976	1976	1976	0
83	20250213	194800	23625443	1976	1976	1976	1976	0
84	20250213	194700	23625443	1976	1976	1976	1976	0
85	20250213	194600	23625443	1976	1976	1976	1976	0
86	20250213	194500	23625443	1976	1976	1976	1976	0
87	20250213	194400	23625443	1976	1976	1976	1976	0
88	20250213	194300	23625443	1976	1976	1976	1976	0
89	20250213	194200	23625443	1976	1976	1976	1976	0
90	20250213	194100	23625443	1976	1976	1976	1976	0
91	20250213	194000	23625443	1976	1976	1976	1976	0
92	20250213	193900	23625443	1976	1976	1976	1976	536
93	20250213	193800	23625443	1976	1976	1976	1976	0
94	20250213	193700	23625443	1976	1976	1976	1976	0
95	20250213	193600	23625443	1976	1976	1976	1976	0
96	20250213	193500	23625443	1976	1976	1976	1976	0
97	20250213	193400	23625443	1976	1976	1976	1976	0
98	20250213	193300	23625443	1976	1976	1976	1976	0
99	20250213	193200	23625443	1976	1976	1976	1976	0
100	20250213	193100	23625443	1976	1976	1976	1976	0
101	20250213	193000	23625443	1976	1976	1976	1976	0
102	20250213	192900	23625443	1976	1976	1976	1976	0
103	20250213	192800	23625443	1976	1976	1976	1976	0
104	20250213	192700	23625443	1976	1976	1976	1976	0
105	20250213	192600	23625443	1976	1976	1976	1976	0
106	20250213	192500	23625443	1976	1976	1976	1976	0
107	20250213	192400	23625443	1976	1976	1976	1976	0
108	20250213	192300	23625443	1976	1976	1976	1976	0
109	20250213	192200	23625443	1976	1976	1976	1976	0
110	20250213	192100	23625443	1976	1976	1976	1976	0
111	20250213	192000	23625443	1976	1976	1976	1976	0
112	20250213	191900	23625443	1976	1976	1976	1976	0
113	20250213	191800	23625443	1976	1976	1976	1976	0
114	20250213	191700	23625443	1976	1976	1976	1976	0
115	20250213	191600	23625443	1976	1976	1976	1976	0
116	20250213	191500	23625443	1976	1976	1976	1976	0
117	20250213	191400	23625443	1976	1976	1976	1976	0
118	20250213	191300	23625443	1976	1976	1976	1976	0
119	20250213	191200	23625443	1976	1976	1976	1976	0
120	20250213	191100	23625443	1976	1976	1976	1976	0
121	20250213	191000	23625443	1976	1976	1976	1976	0
122	20250213	190900	23625443	1976	1976	1976	1976	536
123	20250213	190800	23625443	1976	1976	1976	1976	0
124	20250213	190700	23625443	1976	1976	1976	1976	0
125	20250213	190600	23625443	1976	1976	1976	1976	0
126	20250213	190500	23625443	1976	1976	1976	1976	0
127	20250213	190400	23625443	1976	1976	1976	1976	0
128	20250213	190300	23625443	1976	1976	1976	1976	0
129	20250213	190200	23625443	1976	1976	1976	1976	0
130	20250213	190100	23625443	1976	1976	1976	1976	0
131	20250213	190000	23625443	1976	1976	1976	1976	0
132	20250213	185900	23625443	1976	1976	1976	1976	0
133	20250213	185800	23625443	1976	1976	1976	1976	0
134	20250213	185700	23625443	1976	1976	1976	1976	0
135	20250213	185600	23625443	1976	1976	1976	1976	0
136	20250213	185500	23625443	1976	1976	1976	1976	0
137	20250213	185400	23625443	1976	1976	1976	1976	0
138	20250213	185300	23625443	1976	1976	1976	1976	0
139	20250213	185200	23625443	1976	1976	1976	1976	0
140	20250213	185100	23625443	1976	1976	1976	1976	0
141	20250213	185000	23625443	1976	1976	1976	1976	0
142	20250213	184900	23625443	1976	1976	1976	1976	0
143	20250213	184800	23625443	1976	1976	1976	1976	0
144	20250213	184700	23625443	1976	1976	1976	1976	0
145	20250213	184600	23625443	1976	1976	1976	1976	0
146	20250213	184500	23625443	1976	1976	1976	1976	0
147	20250213	184400	23625443	1976	1976	1976	1976	0
148	20250213	184300	23625443	1976	1976	1976	1976	0
149	20250213	184200	23625443	1976	1976	1976	1976	0
150	20250213	184100	23625443	1976	1976	1976	1976	0
151	20250213	184000	23625443	1976	1976	1976	1976	0
152	20250213	183900	23625443	1976	1976	1976	1976	536
153	20250213	183800	23625443	1976	1976	1976	1976	0
154	20250213	183700	23625443	1976	1976	1976	1976	0
155	20250213	183600	23625443	1976	1976	1976	1976	0
156	20250213	183500	23625443	1976	1976	1976	1976	0
157	20250213	183400	23625443	1976	1976	1976	1976	0
158	20250213	183300	23625443	1976	1976	1976	1976	0
159	20250213	183200	23625443	1976	1976	1976	1976	0
160	20250213	183100	23625443	1976	1976	1976	1976	0
161	20250213	183000	23625443	1976	1976	1976	1976	0
162	20250213	182900	23625443	1976	1976	1976	1976	0
163	20250213	182800	23625443	1976	1976	1976	1976	0
164	20250213	182700	23625443	1976	1976	1976	1976	0
165	20250213	182600	23625443	1976	1976	1976	1976	0
166	20250213	182500	23625443	1976	1976	1976	1976	0
167	20250213	182400	23625443	1976	1976	1976	1976	0
168	20250213	182300	23625443	1976	1976	1976	1976	0
169	20250213	182200	23625443	1976	1976	1976	1976	0
170	20250213	182100	23625443	1976	1976	1976	1976	0
171	20250213	182000	23625443	1976	1976	1976	1976	0
172	20250213	181900	23625443	1976	1976	1976	1976	0
173	20250213	181800	23625443	1976	1976	1976	1976	0
174	20250213	181700	23625443	1976	1976	1976	1976	0
175	20250213	181600	23625443	1976	1976	1976	1976	0
176	20250213	181500	23625443	1976	1976	1976	1976	0
177	20250213	181400	23625443	1976	1976	1976	1976	0
178	20250213	181300	23625443	1976	1976	1976	1976	0
179	20250213	181200	23625443	1976	1976	1976	1976	0
180	20250213	181100	23625443	1976	1976	1976	1976	0
181	20250213	181000	23625443	1976	1976	1976	1976	0
182	20250213	180900	23625443	1976	1976	1976	1976	536
183	20250213	180800	23625443	1976	1976	1976	1976	0
184	20250213	180700	23625443	1976	1976	1976	1976	0
185	20250213	180600	23625443	1976	1976	1976	1976	0
186	20250213	180500	23625443	1976	1976	1976	1976	0
187	20250213	180400	23625443	1976	1976	1976	1976	0
188	20250213	180300	23625443	1976	1976	1976	1976	0
189	20250213	180200	23625443	1976	1976	1976	1976	0
190	20250213	180100	23625443	1976	1976	1976	1976	0
191	20250213	180000	23625443	1976	1976	1976	1976	0
192	20250213	175900	23625443	1976	1976	1976	1976	0
193	20250213	175800	23625443	1976	1976	1976	1976	0
194	20250213	175700	23625443	1976	1976	1976	1976	0
195	20250213	175600	23625443	1976	1976	1976	1976	0
196	20250213	175500	23625443	1976	1976	1976	1976	0
197	20250213	175400	23625443	1976	1976	1976	1976	0
198	20250213	175300	23625443	1976	1976	1976	1976	0
199	20250213	175200	23625443	1976	1976	1976	1976	0
200	20250213	175100	23625443	1976	1976	1976	1976	0
201	20250213	175000	23625443	1976	1976	1976	1976	0
202	20250213	174900	23625443	1976	1976	1976	1976	0
203	20250213	174800	23625443	1976	1976	1976	1976	0
204	20250213	174700	23625443	1976	1976	1976	1976	0
205	20250213	174600	23625443	1976	1976	1976	1976	0
206	20250213	174500	23625443	1976	1976	1976	1976	0
207	20250213	174400	23625443	1976	1976	1976	1976	0
208	20250213	174300	23625443	1976	1976	1976	1976	0
209	20250213	174200	23625443	1976	1976	1976	1976	0
210	20250213	174100	23625443	1976	1976	1976	1976	0
211	20250213	174000	23625443	1976	1976	1976	1976	0
212	20250213	173900	23625443	1976	1976	1976	1976	536
213	20250213	173800	23625443	1976	1976	1976	1976	0
214	20250213	173700	23625443	1976	1976	1976	1976	0
215	20250213	173600	23625443	1976	1976	1976	1976	0
216	20250213	173500	23625443	1976	1976	1976	1976	0
217	20250213	173400	23625443	1976	1976	1976	1976	0
218	20250213	173300	23625443	1976	1976	1976	1976	0
219	20250213	173200	23625443	1976	1976	1976	1976	0
220	20250213	173100	23625443	1976	1976	1976	1976	0
221	20250213	173000	23625443	1976	1976	1976	1976	0
222	20250213	172900	23625443	1976	1976	1976	1976	0
223	20250213	172800	23625443	1976	1976	1976	1976	0
224	20250213	172700	23625443	1976	1976	1976	1976	0
225	20250213	172600	23625443	1976	1976	1976	1976	0
226	20250213	172500	23625443	1976	1976	1976	1976	0
227	20250213	172400	23625443	1976	1976	1976	1976	0
228	20250213	172300	23625443	1976	1976	1976	1976	0
229	20250213	172200	23625443	1976	1976	1976	1976	0
230	20250213	172100	23625443	1976	1976	1976	1976	0
231	20250213	172000	23625443	1976	1976	1976	1976	0
232	20250213	171900	23625443	1976	1976	1976	1976	0
233	20250213	171800	23625443	1976	1976	1976	1976	0
234	20250213	171700	23625443	1976	1976	1976	1976	0
235	20250213	171600	23625443	1976	1976	1976	1976	0
236	20250213	171500	23625443	1976	1976	1976	1976	0
237	20250213	171400	23625443	1976	1976	1976	1976	0
238	20250213	171300	23625443	1976	1976	1976	1976	0
239	20250213	171200	23625443	1976	1976	1976	1976	0
240	20250213	171100	23625443	1976	1976	1976	1976	0
241	20250213	171000	23625443	1976	1976	1976	1976	0
242	20250213	170900	23625443	1976	1976	1976	1976	536
243	20250213	170800	23625443	1976	1976	1976	1976	0
244	20250213	170700	23625443	1976	1976	1976	1976	0
245	20250213	170600	23625443	1976	1976	1976	1976	0
246	20250213	170500	23625443	1976	1976	1976	1976	0
247	20250213	170400	23625443	1976	1976	1976	1976	0
248	20250213	170300	23625443	1976	1976	1976	1976	0
249	20250213	170200	23625443	1976	1976	1976	1976	0
250	20250213	170100	23625443	1976	1976	1976	1976	0
251	20250213	170000	23625443	1976	1976	1976	1976	0
252	20250213	165900	23625443	1976	1976	1976	1976	0
253	20250213	165800	23625443	1976	1976	1976	1976	0
254	20250213	165700	23625443	1976	1976	1976	1976	0
255	20250213	165600	23625443	1976	1976	1976	1976	0
256	20250213	165500	23625443	1976	1976	1976	1976	0
257	20250213	165400	23625443	1976	1976	1976	1976	0
258	20250213	165300	23625443	1976	1976	1976	1976	0
259	20250213	165200	23625443	1976	1976	1976	1976	0
260	20250213	165100	23625443	1976	1976	1976	1976	0
261	20250213	165000	23625443	1976	1976	1976	1976	0
262	20250213	164900	23625443	1976	1976	1976	1976	0
263	20250213	164800	23625443	1976	1976	1976	1976	0
264	20250213	164700	23625443	1976	1976	1976	1976	0
265	20250213	164600	23625443	1976	1976	1976	1976	0
266	20250213	164500	23625443	1976	1976	1976	1976	0
267	20250213	164400	23625443	1976	1976	1976	1976	0
268	20250213	164300	23625443	1976	1976	1976	1976	0
269	20250213	164200	23625443	1976	1976	1976	1976	0
270	20250213	164100	23625443	1976	1976	1976	1976	0
271	20250213	164000	23625443	1976	1976	1976	1976	0
272	20250213	163900	23625443	1976	1976	1976	1976	536
273	20250213	163800	23625443	1976	1976	1976	1976	0
274	20250213	163700	23625443	1976	1976	1976	1976	0
275	20250213	163600	23625443	1976	1976	1976	1976	0
276	20250213	163500	23625443	1976	1976	1976	1976	0
277	20250213	163400	23625443	1976	1976	1976	1976	0
278	20250213	163300	23625443	1976	1976	1976	1976	0
279	20250213	163200	23625443	1976	1976	1976	1976	0
280	20250213	163100	23625443	1976	1976	1976	1976	0
281	20250213	163000	23625443	1976	1976	1976	1976	0
282	20250213	162900	23625443	1976	1976	1976	1976	0
283	20250213	162800	23625443	1976	1976	1976	1976	0
284	20250213	162700	23625443	1976	1976	1976	1976	0
285	20250213	162600	23625443	1976	1976	1976	1976	0
286	20250213	162500	23625443	1976	1976	1976	1976	0
287	20250213	162400	23625443	1976	1976	1976	1976	0
288	20250213	162300	23625443	1976	1976	1976	1976	0
289	20250213	162200	23625443	1976	1976	1976	1976	0
290	20250213	162100	23625443	1976	1976	1976	1976	0
291	20250213	162000	23625443	1976	1976	1976	1976	0
292	20250213	161900	23625443	1976	1976	1976	1976	0
293	20250213	161800	23625443	1976	1976	1976	1976	0
294	20250213	161700	23625443	1976	1976	1976	1976	0
295	20250213	161600	23625443	1976	1976	1976	1976	0
296	20250213	161500	23625443	1976	1976	1976	1976	0
297	20250213	161400	23625443	1976	1976	1976	1976	0
298	20250213	161300	23625443	1976	1976	1976	1976	0
299	20250213	161200	23625443	1976	1976	1976	1976	0
300	20250213	161100	23625443	1976	1976	1976	1976	0
301	20250213	161000	23625443	1976	1976	1976	1976	0
302	20250213	160900	23625443	1976	1976	1976	1976	536
303	20250213	160800	23625443	1976	1976	1976	1976	0
304	20250213	160700	23625443	1976	1976	1976	1976	0
305	20250213	160600	23625443	1976	1976	1976	1976	0
306	20250213	160500	23625443	1976	1976	1976	1976	0
307	20250213	160400	23625443	1976	1976	1976	1976	0
308	20250213	160300	23625443	1976	1976	1976	1976	0
309	20250213	160200	23625443	1976	1976	1976	1976	0
310	20250213	160100	23625443	1976	1976	1976	1976	0
311	20250213	160000	23625443	1976	1976	1976	1976	0
312	20250213	155900	23625443	1976	1976	1976	1976	0
313	20250213	155800	23625443	1976	1976	1976	1976	0
314	20250213	155700	23625443	1976	1976	1976	1976	0
315	20250213	155600	23625443	1976	1976	1976	1976	0
316	20250213	155500	23625443	1976	1976	1976	1976	0
317	20250213	155400	23625443	1976	1976	1976	1976	0
318	20250213	155300	23625443	1976	1976	1976	1976	0
319	20250213	155200	23625443	1976	1976	1976	1976	0
320	20250213	155100	23625443	1976	1976	1976	1976	0
321	20250213	155000	23625443	1976	1976	1976	1976	0
322	20250213	154900	23625443	1976	1976	1976	1976	0
323	20250213	154800	23625443	1976	1976	1976	1976	0
324	20250213	154700	23625443	1976	1976	1976	1976	0
325	20250213	154600	23625443	1976	1976	1976	1976	0
326	20250213	154500	23625443	1976	1976	1976	1976	0
327	20250213	154400	23625443	1976	1976	1976	1976	0
328	20250213	154300	23625443	1976	1976	1976	1976	0
329	20250213	154200	23625443	1976	1976	1976	1976	0
330	20250213	154100	23625443	1976	1976	1976	1976	0
331	20250213	154000	23625443	1976	1976	1976	1976	0
332	20250213	153900	23625443	1976	1976	1976	1976	536
333	20250213	153800	23625443	1976	1976	1976	1976	0
334	20250213	153700	23625443	1976	1976	1976	1976	0
335	20250213	153600	23625443	1976	1976	1976	1976	0
336	20250213	153500	23625443	1976	1976	1976	1976	0
337	20250213	153400	23625443	1976	1976	1976	1976	0
338	20250213	153300	23625443	1976	1976	1976	1976	0
339	20250213	153200	23625443	1976	1976	1976	1976	0
340	20250213	153100	23625443	1976	1976	1976	1976	0
341	20250213	153000	23625443	1976	1976	1976	1976	536
342	20250213	152900	22566307	1976	1976	1976	1976	0
343	20250213	152800	22566307	1976	1976	1976	1976	0
344	20250213	152700	22566307	1976	1976	1976	1976	0
345	20250213	152600	22566307	1976	1976	1976	1976	0
346	20250213	152500	22566307	1976	1976	1976	1976	0
347	20250213	152400	22566307	1976	1976	1976	1976	0
348	20250213	152300	22566307	1976	1976	1976	1976	0
349	20250213	152200	22566307	1976	1976	1976	1976	0
350	20250213	152100	22566307	1976	1976	1976	1976	0
351	20250213	152000	22566307	1976	1976	1976	1976	0
352	20250213	151900	22566307	1976	1975	1976	1975	400
353	20250213	151800	21776146	1976	1976	1976	1976	0
354	20250213	151700	21776146	1976	1976	1976	1976	0
355	20250213	151600	21776146	1976	1976	1976	1976	0
356	20250213	151500	21776146	1976	1976	1976	1976	0
357	20250213	151400	21776146	1976	1976	1976	1976	0
358	20250213	151300	21776146	1976	1976	1976	1976	0
359	20250213	151200	21776146	1976	1976	1976	1976	0
360	20250213	151100	21776146	1976	1976	1976	1976	0
361	20250213	151000	21776146	1976	1976	1976	1976	0
362	20250213	150900	21776146	1976	1975	1976	1975	10
363	20250213	150800	21756389	1970	1970	1970	1970	0
364	20250213	150700	21756389	1970	1971	1971	1970	70
365	20250213	150600	21618487	1975	1975	1975	1975	0
366	20250213	150500	21618487	1975	1975	1975	1975	0
367	20250213	150400	21618487	1975	1975	1975	1975	0
368	20250213	150300	21618487	1975	1975	1975	1975	0
369	20250213	150200	21618487	1975	1975	1975	1975	0
370	20250213	150100	21618487	1975	1975	1975	1975	0
371	20250213	150000	21618487	1975	1975	1975	1975	0
372	20250213	145900	21618487	1975	1975	1975	1975	0
373	20250213	145800	21618487	1975	1975	1975	1975	0
374	20250213	145700	21618487	1975	1975	1975	1975	0
375	20250213	145600	21618487	1975	1975	1975	1975	0
376	20250213	145500	21618487	1975	1975	1975	1975	0
377	20250213	145400	21618487	1975	1975	1975	1975	0
378	20250213	145300	21618487	1975	1975	1975	1975	0
379	20250213	145200	21618487	1975	1975	1975	1975	0
380	20250213	145100	21618487	1975	1975	1975	1975	0
381	20250213	145000	21618487	1975	1975	1975	1975	0
382	20250213	144900	21618487	1975	1975	1975	1975	0
383	20250213	144800	21618487	1975	1975	1975	1975	0
384	20250213	144700	21618487	1975	1975	1975	1975	0
385	20250213	144600	21618487	1975	1975	1975	1975	10
386	20250213	144500	21598737	1976	1976	1976	1976	0
387	20250213	144400	21598737	1976	1976	1976	1976	0
388	20250213	144300	21598737	1976	1976	1976	1976	0
389	20250213	144200	21598737	1976	1976	1976	1976	0
390	20250213	144100	21598737	1976	1976	1976	1976	0
391	20250213	144000	21598737	1976	1976	1976	1976	0
392	20250213	143900	21598737	1976	1976	1976	1976	0
393	20250213	143800	21598737	1976	1976	1976	1976	0
394	20250213	143700	21598737	1976	1976	1976	1976	0
395	20250213	143600	21598737	1976	1976	1976	1976	0
396	20250213	143500	21598737	1976	1976	1976	1976	0
397	20250213	143400	21598737	1976	1976	1976	1976	0
398	20250213	143300	21598737	1976	1976	1976	1976	0
399	20250213	143200	21598737	1976	1976	1976	1976	0
400	20250213	143100	21598737	1976	1976	1976	1976	0
401	20250213	143000	21598737	1976	1976	1976	1976	503
402	20250213	142900	20604809	1976	1976	1976	1976	0
403	20250213	142800	20604809	1976	1976	1976	1976	0
404	20250213	142700	20604809	1976	1976	1976	1976	190
405	20250213	142600	20229369	1970	1970	1970	1970	0
406	20250213	142500	20229369	1970	1970	1970	1970	0
407	20250213	142400	20229369	1970	1970	1970	1970	0
408	20250213	142300	20229369	1970	1970	1970	1970	0
409	20250213	142200	20229369	1970	1970	1970	1970	0
410	20250213	142100	20229369	1970	1970	1970	1970	0
411	20250213	142000	20229369	1970	1970	1970	1970	0
412	20250213	141900	20229369	1970	1970	1970	1970	0
413	20250213	141800	20229369	1970	1970	1970	1970	0
414	20250213	141700	20229369	1970	1970	1970	1970	30
415	20250213	141600	20170269	1970	1970	1970	1970	495
416	20250213	141500	19195119	1970	1970	1970	1970	0
417	20250213	141400	19195119	1970	1970	1970	1970	3
418	20250213	141300	19189209	1976	1975	1976	1975	6
419	20250213	141200	19177355	1975	1975	1975	1975	3
420	20250213	141100	19171430	1970	1970	1970	1970	0
421	20250213	141000	19171430	1970	1971	1971	1970	50
422	20250213	140900	19072915	1976	1976	1976	1976	0
423	20250213	140800	19072915	1976	1976	1976	1976	0
424	20250213	140700	19072915	1976	1976	1976	1976	0
425	20250213	140600	19072915	1976	1976	1976	1976	0
426	20250213	140500	19072915	1976	1976	1976	1976	0
427	20250213	140400	19072915	1976	1976	1976	1976	0
428	20250213	140300	19072915	1976	1976	1976	1976	0
429	20250213	140200	19072915	1976	1976	1976	1976	0
430	20250213	140100	19072915	1976	1976	1976	1976	0
431	20250213	140000	19072915	1976	1976	1976	1976	0
432	20250213	135900	19072915	1976	1976	1976	1976	0
433	20250213	135800	19072915	1976	1976	1976	1976	0
434	20250213	135700	19072915	1976	1976	1976	1976	0
435	20250213	135600	19072915	1976	1976	1976	1976	0
436	20250213	135500	19072915	1976	1976	1976	1976	0
437	20250213	135400	19072915	1976	1976	1976	1976	0
438	20250213	135300	19072915	1976	1976	1976	1976	0
439	20250213	135200	19072915	1976	1976	1976	1976	0
440	20250213	135100	19072915	1976	1976	1976	1976	0
441	20250213	135000	19072915	1976	1976	1976	1976	2
442	20250213	134900	19068963	1985	1985	1985	1985	0
443	20250213	134800	19068963	1985	1985	1985	1985	0
444	20250213	134700	19068963	1985	1985	1985	1985	0
445	20250213	134600	19068963	1985	1985	1985	1985	0
446	20250213	134500	19068963	1985	1985	1985	1985	1
447	20250213	134400	19066978	1985	1985	1985	1985	0
448	20250213	134300	19066978	1985	1985	1985	1985	0
449	20250213	134200	19066978	1985	1985	1985	1985	0
450	20250213	134100	19066978	1985	1985	1985	1985	0
451	20250213	134000	19066978	1985	1985	1985	1985	0
452	20250213	133900	19066978	1985	1985	1985	1985	0
453	20250213	133800	19066978	1985	1985	1985	1985	1585
454	20250213	133700	15920753	1985	1985	1985	1985	41
455	20250213	133600	15839368	1985	1985	1985	1985	0
456	20250213	133500	15839368	1985	1985	1985	1985	0
457	20250213	133400	15839368	1985	1985	1985	1985	382
458	20250213	133300	15081098	1985	1985	1985	1985	0
459	20250213	133200	15081098	1985	1985	1985	1985	0
460	20250213	133100	15081098	1985	1985	1985	1985	0
461	20250213	133000	15081098	1985	1985	1985	1985	0
462	20250213	132900	15081098	1985	1986	1986	1985	222
463	20250213	132800	14640228	1985	1985	1985	1985	0
464	20250213	132700	14640228	1985	1985	1985	1985	0
465	20250213	132600	14640228	1985	1985	1985	1985	0
466	20250213	132500	14640228	1985	1985	1985	1985	0
467	20250213	132400	14640228	1985	1985	1985	1985	0
468	20250213	132300	14640228	1985	1985	1985	1985	0
469	20250213	132200	14640228	1985	1985	1985	1985	0
470	20250213	132100	14640228	1985	1985	1985	1985	0
471	20250213	132000	14640228	1985	1985	1985	1985	0
472	20250213	131900	14640228	1985	1985	1985	1985	0
473	20250213	131800	14640228	1985	1985	1985	1985	0
474	20250213	131700	14640228	1985	1985	1985	1985	0
475	20250213	131600	14640228	1985	1985	1985	1985	0
476	20250213	131500	14640228	1985	1985	1985	1985	0
477	20250213	131400	14640228	1985	1985	1985	1985	0
478	20250213	131300	14640228	1985	1985	1985	1985	0
479	20250213	131200	14640228	1985	1985	1985	1985	0
480	20250213	131100	14640228	1985	1985	1985	1985	0
481	20250213	131000	14640228	1985	1985	1985	1985	0
482	20250213	130900	14640228	1985	1985	1985	1985	4
483	20250213	130800	14632288	1985	1985	1985	1985	0
484	20250213	130700	14632288	1985	1985	1985	1985	0
485	20250213	130600	14632288	1985	1985	1985	1985	0
486	20250213	130500	14632288	1985	1985	1985	1985	0
487	20250213	130400	14632288	1985	1985	1985	1985	0
488	20250213	130300	14632288	1985	1985	1985	1985	1
489	20250213	130200	14630303	1976	1976	1976	1976	0
490	20250213	130100	14630303	1976	1976	1976	1976	0
491	20250213	130000	14630303	1976	1976	1976	1976	0
492	20250213	125900	14630303	1976	1976	1976	1976	1
493	20250213	125800	14628327	1976	1976	1976	1976	2
494	20250213	125700	14624375	1976	1979	1979	1976	119
495	20250213	125600	14389215	1980	1980	1980	1980	1
496	20250213	125500	14387235	1985	1985	1985	1985	0
497	20250213	125400	14387235	1985	1985	1985	1985	0
498	20250213	125300	14387235	1985	1985	1985	1985	0
499	20250213	125200	14387235	1985	1985	1985	1985	0
500	20250213	125100	14387235	1985	1985	1985	1985	0
501	20250213	125000	14387235	1985	1985	1985	1985	0
502	20250213	124900	14387235	1985	1985	1985	1985	0
503	20250213	124800	14387235	1985	1985	1985	1985	0
504	20250213	124700	14387235	1985	1985	1985	1985	1
505	20250213	124600	14385250	1976	1976	1976	1976	0
506	20250213	124500	14385250	1976	1976	1976	1976	0
507	20250213	124400	14385250	1976	1976	1976	1976	0
508	20250213	124300	14385250	1976	1976	1976	1976	0
509	20250213	124200	14385250	1976	1976	1976	1976	0
510	20250213	124100	14385250	1976	1976	1976	1976	0
511	20250213	124000	14385250	1976	1976	1976	1976	0
512	20250213	123900	14385250	1976	1976	1976	1976	0
513	20250213	123800	14385250	1976	1976	1976	1976	240
514	20250213	123700	13911010	1985	1985	1985	1985	1
515	20250213	123600	13909025	1985	1985	1985	1985	0
516	20250213	123500	13909025	1985	1976	1985	1976	11
517	20250213	123400	13887280	1976	1976	1976	1976	0
518	20250213	123300	13887280	1976	1976	1976	1976	0
519	20250213	123200	13887280	1976	1976	1976	1976	0
520	20250213	123100	13887280	1976	1976	1976	1976	0
521	20250213	123000	13887280	1976	1976	1976	1976	0
522	20250213	122900	13887280	1976	1976	1976	1976	0
523	20250213	122800	13887280	1976	1976	1976	1976	0
524	20250213	122700	13887280	1976	1976	1976	1976	0
525	20250213	122600	13887280	1976	1976	1976	1976	0
526	20250213	122500	13887280	1976	1976	1976	1976	0
527	20250213	122400	13887280	1976	1976	1976	1976	0
528	20250213	122300	13887280	1976	1976	1976	1976	0
529	20250213	122200	13887280	1976	1976	1976	1976	0
530	20250213	122100	13887280	1976	1976	1976	1976	0
531	20250213	122000	13887280	1976	1976	1976	1976	0
532	20250213	121900	13887280	1976	1976	1976	1976	0
533	20250213	121800	13887280	1976	1976	1976	1976	0
534	20250213	121700	13887280	1976	1976	1976	1976	35
535	20250213	121600	13818120	1980	1980	1980	1980	0
536	20250213	121500	13818120	1980	1980	1980	1980	0
537	20250213	121400	13818120	1980	1980	1980	1980	0
538	20250213	121300	13818120	1980	1980	1980	1980	0
539	20250213	121200	13818120	1980	1980	1980	1980	0
540	20250213	121100	13818120	1980	1980	1980	1980	0
541	20250213	121000	13818120	1980	1980	1980	1980	0
542	20250213	120900	13818120	1980	1980	1980	1980	0
543	20250213	120800	13818120	1980	1980	1980	1980	0
544	20250213	120700	13818120	1980	1980	1980	1980	0
545	20250213	120600	13818120	1980	1980	1980	1980	0
546	20250213	120500	13818120	1980	1980	1980	1980	196
547	20250213	120400	13430040	1980	1980	1980	1980	0
548	20250213	120300	13430040	1980	1980	1980	1980	0
549	20250213	120200	13430040	1980	1980	1980	1980	0
550	20250213	120100	13430040	1980	1980	1980	1980	0
551	20250213	120000	13430040	1980	1980	1980	1980	0
552	20250213	115900	13430040	1980	1980	1980	1980	0
553	20250213	115800	13430040	1980	1980	1980	1980	0
554	20250213	115700	13430040	1980	1980	1980	1980	250
555	20250213	115600	12935040	1980	1980	1980	1980	0
556	20250213	115500	12935040	1980	1980	1980	1980	50
557	20250213	115400	12836040	1980	1980	1980	1980	0
558	20250213	115300	12836040	1980	1980	1980	1980	0
559	20250213	115200	12836040	1980	1980	1980	1980	0
560	20250213	115100	12836040	1980	1980	1980	1980	0
561	20250213	115000	12836040	1980	1980	1980	1980	0
562	20250213	114900	12836040	1980	1980	1980	1980	0
563	20250213	114800	12836040	1980	1980	1980	1980	0
564	20250213	114700	12836040	1980	1980	1980	1980	0
565	20250213	114600	12836040	1980	1980	1980	1980	0
566	20250213	114500	12836040	1980	1980	1980	1980	0
567	20250213	114400	12836040	1980	1980	1980	1980	0
568	20250213	114300	12836040	1980	1980	1980	1980	0
569	20250213	114200	12836040	1980	1980	1980	1980	330
570	20250213	114100	12182640	1980	1980	1980	1980	0
571	20250213	114000	12182640	1980	1980	1980	1980	0
572	20250213	113900	12182640	1980	1980	1980	1980	0
573	20250213	113800	12182640	1980	1980	1980	1980	0
574	20250213	113700	12182640	1980	1980	1980	1980	0
575	20250213	113600	12182640	1980	1980	1980	1980	0
576	20250213	113500	12182640	1980	1980	1980	1980	0
577	20250213	113400	12182640	1980	1980	1980	1980	0
578	20250213	113300	12182640	1980	1980	1980	1980	0
579	20250213	113200	12182640	1980	1981	1981	1980	33
580	20250213	113100	12117290	1985	1985	1985	1985	0
581	20250213	113000	12117290	1985	1985	1985	1985	0
582	20250213	112900	12117290	1985	1985	1985	1985	0
583	20250213	112800	12117290	1985	1985	1985	1985	0
584	20250213	112700	12117290	1985	1985	1985	1985	14
585	20250213	112600	12089500	1985	1985	1985	1985	0
586	20250213	112500	12089500	1985	1984	1985	1984	16
587	20250213	112400	12057742	1985	1985	1985	1985	0
588	20250213	112300	12057742	1985	1985	1985	1985	0
589	20250213	112200	12057742	1985	1985	1985	1985	50
590	20250213	112100	11958492	1985	1985	1985	1985	0
591	20250213	112000	11958492	1985	1985	1985	1985	0
592	20250213	111900	11958492	1985	1985	1985	1985	0
593	20250213	111800	11958492	1985	1985	1985	1985	0
594	20250213	111700	11958492	1985	1985	1985	1985	0
595	20250213	111600	11958492	1985	1985	1985	1985	5
596	20250213	111500	11948567	1986	1986	1986	1986	0
597	20250213	111400	11948567	1986	1986	1986	1986	0
598	20250213	111300	11948567	1986	1986	1986	1986	0
599	20250213	111200	11948567	1986	1986	1986	1986	0
600	20250213	111100	11948567	1986	1987	1987	1986	20
601	20250213	111000	11908837	1988	1988	1988	1988	0
602	20250213	110900	11908837	1988	1988	1988	1988	0
603	20250213	110800	11908837	1988	1988	1988	1988	0
604	20250213	110700	11908837	1988	1988	1988	1988	0
605	20250213	110600	11908837	1988	1988	1988	1988	5
606	20250213	110500	11898897	1988	1988	1988	1988	0
607	20250213	110400	11898897	1988	1988	1988	1988	0
608	20250213	110300	11898897	1988	1988	1988	1988	0
609	20250213	110200	11898897	1988	1988	1988	1988	0
610	20250213	110100	11898897	1988	1992	1992	1988	45
611	20250213	110000	11809369	1995	1995	1995	1995	0
612	20250213	105900	11809369	1995	1995	1995	1995	0
613	20250213	105800	11809369	1995	1995	1995	1995	0
614	20250213	105700	11809369	1995	1995	1995	1995	0
615	20250213	105600	11809369	1995	1995	1995	1995	1
616	20250213	105500	11807374	1995	1995	1995	1995	0
617	20250213	105400	11807374	1995	1995	1995	1995	0
618	20250213	105300	11807374	1995	1995	1995	1995	0
619	20250213	105200	11807374	1995	1995	1995	1995	0
620	20250213	105100	11807374	1995	1995	1995	1995	0
621	20250213	105000	11807374	1995	1995	1995	1995	10
622	20250213	104900	11787424	1995	1995	1995	1995	0
623	20250213	104800	11787424	1995	1995	1995	1995	0
624	20250213	104700	11787424	1995	1995	1995	1995	0
625	20250213	104600	11787424	1995	1995	1995	1995	0
626	20250213	104500	11787424	1995	1995	1995	1995	0
627	20250213	104400	11787424	1995	1995	1995	1995	0
628	20250213	104300	11787424	1995	1995	1995	1995	1
629	20250213	104200	11785429	1992	1992	1992	1992	0
630	20250213	104100	11785429	1992	1992	1992	1992	0
631	20250213	104000	11785429	1992	1992	1992	1992	0
632	20250213	103900	11785429	1992	1992	1992	1992	0
633	20250213	103800	11785429	1992	1992	1992	1992	0
634	20250213	103700	11785429	1992	1992	1992	1992	0
635	20250213	103600	11785429	1992	1992	1992	1992	0
636	20250213	103500	11785429	1992	1992	1992	1992	0
637	20250213	103400	11785429	1992	1992	1992	1992	0
638	20250213	103300	11785429	1992	1994	1994	1992	526
639	20250213	103200	10737111	1994	1994	1994	1994	0
640	20250213	103100	10737111	1994	1994	1994	1994	0
641	20250213	103000	10737111	1994	1994	1994	1994	0
642	20250213	102900	10737111	1994	1994	1995	1994	16
643	20250213	102800	10705206	1995	1995	1995	1995	0
644	20250213	102700	10705206	1995	1995	1995	1995	0
645	20250213	102600	10705206	1995	1995	1995	1995	0
646	20250213	102500	10705206	1995	1995	1995	1995	0
647	20250213	102400	10705206	1995	1995	1995	1995	0
648	20250213	102300	10705206	1995	1995	1995	1995	13
649	20250213	102200	10679271	1995	1994	1995	1994	29
650	20250213	102100	10621443	1994	1994	1994	1994	0
651	20250213	102000	10621443	1994	1994	1994	1994	0
652	20250213	101900	10621443	1994	1994	1994	1994	0
653	20250213	101800	10621443	1994	1994	1994	1994	0
654	20250213	101700	10621443	1994	1994	1994	1994	0
655	20250213	101600	10621443	1994	1994	1994	1994	0
656	20250213	101500	10621443	1994	1994	1994	1994	0
657	20250213	101400	10621443	1994	1994	1994	1994	1
658	20250213	101300	10619449	1980	1980	1980	1980	0
659	20250213	101200	10619449	1980	1980	1980	1980	0
660	20250213	101100	10619449	1980	1980	1980	1980	0
661	20250213	101000	10619449	1980	1980	1980	1980	0
662	20250213	100900	10619449	1980	1980	1980	1980	0
663	20250213	100800	10619449	1980	1982	1982	1980	1000
664	20250213	100700	8639084	1981	1985	1985	1981	300
665	20250213	100600	8044676	1995	1995	1995	1995	0
666	20250213	100500	8044676	1995	1995	1995	1995	0
667	20250213	100400	8044676	1995	1995	1995	1995	0
668	20250213	100300	8044676	1995	1995	1995	1995	0
669	20250213	100200	8044676	1995	1995	1995	1995	0
670	20250213	100100	8044676	1995	1995	1995	1995	0
671	20250213	100000	8044676	1995	1995	1995	1995	1000
672	20250213	095900	6049676	1994	1994	1994	1994	0
673	20250213	095800	6049676	1994	1994	1994	1994	50
674	20250213	095700	5949976	1985	1985	1985	1985	0
675	20250213	095600	5949976	1985	1985	1985	1985	0
676	20250213	095500	5949976	1985	1985	1985	1985	0
677	20250213	095400	5949976	1985	1985	1985	1985	50
678	20250213	095300	5850726	1995	1995	1995	1995	0
679	20250213	095200	5850726	1995	1995	1995	1995	0
680	20250213	095100	5850726	1995	1995	1995	1995	0
681	20250213	095000	5850726	1995	1995	1995	1995	0
682	20250213	094900	5850726	1995	1995	1995	1995	0
683	20250213	094800	5850726	1995	1994	1995	1994	410
684	20250213	094700	5032900	1994	1994	1994	1994	0
685	20250213	094600	5032900	1994	1994	1994	1994	0
686	20250213	094500	5032900	1994	1994	1994	1994	0
687	20250213	094400	5032900	1994	1985	1994	1985	230
688	20250213	094300	4576106	1985	1985	1985	1985	8
689	20250213	094200	4560226	1994	1994	1994	1994	0
690	20250213	094100	4560226	1994	1994	1994	1994	0
691	20250213	094000	4560226	1994	1994	1994	1994	0
692	20250213	093900	4560226	1994	1994	1994	1994	0
693	20250213	093800	4560226	1994	1994	1994	1994	0
694	20250213	093700	4560226	1994	1994	1994	1994	0
695	20250213	093600	4560226	1994	1994	1994	1994	0
696	20250213	093500	4560226	1994	1994	1994	1994	0
697	20250213	093400	4560226	1994	1994	1994	1994	0
698	20250213	093300	4560226	1994	1994	1994	1994	2
699	20250213	093200	4556238	1981	1981	1981	1981	0
700	20250213	093100	4556238	1981	1981	1981	1981	0
701	20250213	093000	4556238	1981	1981	1981	1981	0
702	20250213	092900	4556238	1981	1981	1981	1981	0
703	20250213	092800	4556238	1981	1981	1981	1981	0
704	20250213	092700	4556238	1981	1982	1982	1981	50
705	20250213	092600	4457162	1983	1984	1984	1983	150
706	20250213	092500	4159564	2000	2000	2000	2000	0
707	20250213	092400	4159564	2000	2000	2000	2000	0
708	20250213	092300	4159564	2000	2000	2000	2000	0
709	20250213	092200	4159564	2000	2000	2000	2000	0
710	20250213	092100	4159564	2000	2000	2000	2000	0
711	20250213	092000	4159564	2000	2000	2000	2000	0
712	20250213	091900	4159564	2000	2000	2000	2000	0
713	20250213	091800	4159564	2000	2000	2000	2000	0
714	20250213	091700	4159564	2000	2000	2000	2000	2
715	20250213	091600	4155564	2000	2000	2000	2000	0
716	20250213	091500	4155564	2000	2000	2000	2000	0
717	20250213	091400	4155564	2000	2000	2000	2000	0
718	20250213	091300	4155564	2000	2000	2000	2000	1
719	20250213	091200	4153564	1984	1984	1984	1984	501
720	20250213	091100	3159580	1984	1984	1984	1984	0
721	20250213	091000	3159580	1984	1984	1984	1984	11
722	20250213	090900	3137756	1984	1984	1984	1984	0
723	20250213	090800	3137756	1984	1984	1984	1984	0
724	20250213	090700	3137756	1984	1984	1984	1984	0
725	20250213	090600	3137756	1984	1984	1984	1984	0
726	20250213	090500	3137756	1984	1984	1984	1984	0
727	20250213	090400	3137756	1984	1984	1984	1984	0
728	20250213	090300	3137756	1984	1984	1984	1984	0
729	20250213	090200	3137756	1984	1984	1984	1983	651
730	20250213	090100	1846185	2025	2025	2025	2025	0
731	20250213	090000	1846185	2025	2040	2040	2025	905