KissMeData/154030/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	203400	59201930	1954	1954	1954	1954	21
3	20250220	203300	59201930	1954	1954	1954	1954	0
4	20250220	203200	59201930	1954	1954	1954	1954	0
5	20250220	203100	59201930	1954	1954	1954	1954	0
6	20250220	203000	59201930	1954	1954	1954	1954	0
7	20250220	202900	59201930	1954	1954	1954	1954	0
8	20250220	202800	59201930	1954	1954	1954	1954	0
9	20250220	202700	59201930	1954	1954	1954	1954	0
10	20250220	202600	59201930	1954	1954	1954	1954	0
11	20250220	202500	59201930	1954	1954	1954	1954	0
12	20250220	202400	59201930	1954	1954	1954	1954	0
13	20250220	202300	59201930	1954	1954	1954	1954	0
14	20250220	202200	59201930	1954	1954	1954	1954	0
15	20250220	202100	59201930	1954	1954	1954	1954	0
16	20250220	202000	59201930	1954	1954	1954	1954	0
17	20250220	201900	59201930	1954	1954	1954	1954	0
18	20250220	201800	59201930	1954	1954	1954	1954	0
19	20250220	201700	59201930	1954	1954	1954	1954	0
20	20250220	201600	59201930	1954	1954	1954	1954	0
21	20250220	201500	59201930	1954	1954	1954	1954	0
22	20250220	201400	59201930	1954	1954	1954	1954	0
23	20250220	201300	59201930	1954	1954	1954	1954	0
24	20250220	201200	59201930	1954	1954	1954	1954	0
25	20250220	201100	59201930	1954	1954	1954	1954	0
26	20250220	201000	59201930	1954	1954	1954	1954	0
27	20250220	200900	59201930	1954	1954	1954	1954	0
28	20250220	200800	59201930	1954	1954	1954	1954	0
29	20250220	200700	59201930	1954	1954	1954	1954	0
30	20250220	200600	59201930	1954	1954	1954	1954	0
31	20250220	200500	59201930	1954	1954	1954	1954	0
32	20250220	200400	59201930	1954	1954	1954	1954	21
33	20250220	200300	59201930	1954	1954	1954	1954	0
34	20250220	200200	59201930	1954	1954	1954	1954	0
35	20250220	200100	59201930	1954	1954	1954	1954	0
36	20250220	200000	59201930	1954	1954	1954	1954	0
37	20250220	195900	59201930	1954	1954	1954	1954	0
38	20250220	195800	59201930	1954	1954	1954	1954	0
39	20250220	195700	59201930	1954	1954	1954	1954	0
40	20250220	195600	59201930	1954	1954	1954	1954	0
41	20250220	195500	59201930	1954	1954	1954	1954	0
42	20250220	195400	59201930	1954	1954	1954	1954	0
43	20250220	195300	59201930	1954	1954	1954	1954	0
44	20250220	195200	59201930	1954	1954	1954	1954	0
45	20250220	195100	59201930	1954	1954	1954	1954	0
46	20250220	195000	59201930	1954	1954	1954	1954	0
47	20250220	194900	59201930	1954	1954	1954	1954	0
48	20250220	194800	59201930	1954	1954	1954	1954	0
49	20250220	194700	59201930	1954	1954	1954	1954	0
50	20250220	194600	59201930	1954	1954	1954	1954	0
51	20250220	194500	59201930	1954	1954	1954	1954	0
52	20250220	194400	59201930	1954	1954	1954	1954	0
53	20250220	194300	59201930	1954	1954	1954	1954	0
54	20250220	194200	59201930	1954	1954	1954	1954	0
55	20250220	194100	59201930	1954	1954	1954	1954	0
56	20250220	194000	59201930	1954	1954	1954	1954	0
57	20250220	193900	59201930	1954	1954	1954	1954	0
58	20250220	193800	59201930	1954	1954	1954	1954	0
59	20250220	193700	59201930	1954	1954	1954	1954	0
60	20250220	193600	59201930	1954	1954	1954	1954	0
61	20250220	193500	59201930	1954	1954	1954	1954	0
62	20250220	193400	59201930	1954	1954	1954	1954	21
63	20250220	193300	59201930	1954	1954	1954	1954	0
64	20250220	193200	59201930	1954	1954	1954	1954	0
65	20250220	193100	59201930	1954	1954	1954	1954	0
66	20250220	193000	59201930	1954	1954	1954	1954	0
67	20250220	192900	59201930	1954	1954	1954	1954	0
68	20250220	192800	59201930	1954	1954	1954	1954	0
69	20250220	192700	59201930	1954	1954	1954	1954	0
70	20250220	192600	59201930	1954	1954	1954	1954	0
71	20250220	192500	59201930	1954	1954	1954	1954	0
72	20250220	192400	59201930	1954	1954	1954	1954	0
73	20250220	192300	59201930	1954	1954	1954	1954	0
74	20250220	192200	59201930	1954	1954	1954	1954	0
75	20250220	192100	59201930	1954	1954	1954	1954	0
76	20250220	192000	59201930	1954	1954	1954	1954	0
77	20250220	191900	59201930	1954	1954	1954	1954	0
78	20250220	191800	59201930	1954	1954	1954	1954	0
79	20250220	191700	59201930	1954	1954	1954	1954	0
80	20250220	191600	59201930	1954	1954	1954	1954	0
81	20250220	191500	59201930	1954	1954	1954	1954	0
82	20250220	191400	59201930	1954	1954	1954	1954	0
83	20250220	191300	59201930	1954	1954	1954	1954	0
84	20250220	191200	59201930	1954	1954	1954	1954	0
85	20250220	191100	59201930	1954	1954	1954	1954	0
86	20250220	191000	59201930	1954	1954	1954	1954	0
87	20250220	190900	59201930	1954	1954	1954	1954	0
88	20250220	190800	59201930	1954	1954	1954	1954	0
89	20250220	190700	59201930	1954	1954	1954	1954	0
90	20250220	190600	59201930	1954	1954	1954	1954	0
91	20250220	190500	59201930	1954	1954	1954	1954	0
92	20250220	190400	59201930	1954	1954	1954	1954	21
93	20250220	190300	59201930	1954	1954	1954	1954	0
94	20250220	190200	59201930	1954	1954	1954	1954	0
95	20250220	190100	59201930	1954	1954	1954	1954	0
96	20250220	190000	59201930	1954	1954	1954	1954	0
97	20250220	185900	59201930	1954	1954	1954	1954	0
98	20250220	185800	59201930	1954	1954	1954	1954	0
99	20250220	185700	59201930	1954	1954	1954	1954	0
100	20250220	185600	59201930	1954	1954	1954	1954	0
101	20250220	185500	59201930	1954	1954	1954	1954	0
102	20250220	185400	59201930	1954	1954	1954	1954	0
103	20250220	185300	59201930	1954	1954	1954	1954	0
104	20250220	185200	59201930	1954	1954	1954	1954	0
105	20250220	185100	59201930	1954	1954	1954	1954	0
106	20250220	185000	59201930	1954	1954	1954	1954	0
107	20250220	184900	59201930	1954	1954	1954	1954	0
108	20250220	184800	59201930	1954	1954	1954	1954	0
109	20250220	184700	59201930	1954	1954	1954	1954	0
110	20250220	184600	59201930	1954	1954	1954	1954	0
111	20250220	184500	59201930	1954	1954	1954	1954	0
112	20250220	184400	59201930	1954	1954	1954	1954	0
113	20250220	184300	59201930	1954	1954	1954	1954	0
114	20250220	184200	59201930	1954	1954	1954	1954	0
115	20250220	184100	59201930	1954	1954	1954	1954	0
116	20250220	184000	59201930	1954	1954	1954	1954	0
117	20250220	183900	59201930	1954	1954	1954	1954	0
118	20250220	183800	59201930	1954	1954	1954	1954	0
119	20250220	183700	59201930	1954	1954	1954	1954	0
120	20250220	183600	59201930	1954	1954	1954	1954	0
121	20250220	183500	59201930	1954	1954	1954	1954	0
122	20250220	183400	59201930	1954	1954	1954	1954	21
123	20250220	183300	59201930	1954	1954	1954	1954	0
124	20250220	183200	59201930	1954	1954	1954	1954	0
125	20250220	183100	59201930	1954	1954	1954	1954	0
126	20250220	183000	59201930	1954	1954	1954	1954	0
127	20250220	182900	59201930	1954	1954	1954	1954	0
128	20250220	182800	59201930	1954	1954	1954	1954	0
129	20250220	182700	59201930	1954	1954	1954	1954	0
130	20250220	182600	59201930	1954	1954	1954	1954	0
131	20250220	182500	59201930	1954	1954	1954	1954	0
132	20250220	182400	59201930	1954	1954	1954	1954	0
133	20250220	182300	59201930	1954	1954	1954	1954	0
134	20250220	182200	59201930	1954	1954	1954	1954	0
135	20250220	182100	59201930	1954	1954	1954	1954	0
136	20250220	182000	59201930	1954	1954	1954	1954	0
137	20250220	181900	59201930	1954	1954	1954	1954	0
138	20250220	181800	59201930	1954	1954	1954	1954	0
139	20250220	181700	59201930	1954	1954	1954	1954	0
140	20250220	181600	59201930	1954	1954	1954	1954	0
141	20250220	181500	59201930	1954	1954	1954	1954	0
142	20250220	181400	59201930	1954	1954	1954	1954	0
143	20250220	181300	59201930	1954	1954	1954	1954	0
144	20250220	181200	59201930	1954	1954	1954	1954	0
145	20250220	181100	59201930	1954	1954	1954	1954	0
146	20250220	181000	59201930	1954	1954	1954	1954	0
147	20250220	180900	59201930	1954	1954	1954	1954	0
148	20250220	180800	59201930	1954	1954	1954	1954	0
149	20250220	180700	59201930	1954	1954	1954	1954	0
150	20250220	180600	59201930	1954	1954	1954	1954	0
151	20250220	180500	59201930	1954	1954	1954	1954	0
152	20250220	180400	59201930	1954	1954	1954	1954	21
153	20250220	180300	59201930	1954	1954	1954	1954	0
154	20250220	180200	59201930	1954	1954	1954	1954	0
155	20250220	180100	59201930	1954	1954	1954	1954	0
156	20250220	180000	59201930	1954	1954	1954	1954	0
157	20250220	175900	59201930	1954	1954	1954	1954	0
158	20250220	175800	59201930	1954	1954	1954	1954	0
159	20250220	175700	59201930	1954	1954	1954	1954	0
160	20250220	175600	59201930	1954	1954	1954	1954	0
161	20250220	175500	59201930	1954	1954	1954	1954	0
162	20250220	175400	59201930	1954	1954	1954	1954	0
163	20250220	175300	59201930	1954	1954	1954	1954	0
164	20250220	175200	59201930	1954	1954	1954	1954	0
165	20250220	175100	59201930	1954	1954	1954	1954	0
166	20250220	175000	59201930	1954	1954	1954	1954	0
167	20250220	174900	59201930	1954	1954	1954	1954	0
168	20250220	174800	59201930	1954	1954	1954	1954	0
169	20250220	174700	59201930	1954	1954	1954	1954	0
170	20250220	174600	59201930	1954	1954	1954	1954	0
171	20250220	174500	59201930	1954	1954	1954	1954	0
172	20250220	174400	59201930	1954	1954	1954	1954	0
173	20250220	174300	59201930	1954	1954	1954	1954	0
174	20250220	174200	59201930	1954	1954	1954	1954	0
175	20250220	174100	59201930	1954	1954	1954	1954	0
176	20250220	174000	59201930	1954	1954	1954	1954	0
177	20250220	173900	59201930	1954	1954	1954	1954	0
178	20250220	173800	59201930	1954	1954	1954	1954	0
179	20250220	173700	59201930	1954	1954	1954	1954	0
180	20250220	173600	59201930	1954	1954	1954	1954	0
181	20250220	173500	59201930	1954	1954	1954	1954	0
182	20250220	173400	59201930	1954	1954	1954	1954	21
183	20250220	173300	59201930	1954	1954	1954	1954	0
184	20250220	173200	59201930	1954	1954	1954	1954	0
185	20250220	173100	59201930	1954	1954	1954	1954	0
186	20250220	173000	59201930	1954	1954	1954	1954	0
187	20250220	172900	59201930	1954	1954	1954	1954	0
188	20250220	172800	59201930	1954	1954	1954	1954	0
189	20250220	172700	59201930	1954	1954	1954	1954	0
190	20250220	172600	59201930	1954	1954	1954	1954	0
191	20250220	172500	59201930	1954	1954	1954	1954	0
192	20250220	172400	59201930	1954	1954	1954	1954	0
193	20250220	172300	59201930	1954	1954	1954	1954	0
194	20250220	172200	59201930	1954	1954	1954	1954	0
195	20250220	172100	59201930	1954	1954	1954	1954	0
196	20250220	172000	59201930	1954	1954	1954	1954	0
197	20250220	171900	59201930	1954	1954	1954	1954	0
198	20250220	171800	59201930	1954	1954	1954	1954	0
199	20250220	171700	59201930	1954	1954	1954	1954	0
200	20250220	171600	59201930	1954	1954	1954	1954	0
201	20250220	171500	59201930	1954	1954	1954	1954	0
202	20250220	171400	59201930	1954	1954	1954	1954	0
203	20250220	171300	59201930	1954	1954	1954	1954	0
204	20250220	171200	59201930	1954	1954	1954	1954	0
205	20250220	171100	59201930	1954	1954	1954	1954	0
206	20250220	171000	59201930	1954	1954	1954	1954	0
207	20250220	170900	59201930	1954	1954	1954	1954	0
208	20250220	170800	59201930	1954	1954	1954	1954	0
209	20250220	170700	59201930	1954	1954	1954	1954	0
210	20250220	170600	59201930	1954	1954	1954	1954	0
211	20250220	170500	59201930	1954	1954	1954	1954	0
212	20250220	170400	59201930	1954	1954	1954	1954	21
213	20250220	170300	59201930	1954	1954	1954	1954	0
214	20250220	170200	59201930	1954	1954	1954	1954	0
215	20250220	170100	59201930	1954	1954	1954	1954	0
216	20250220	170000	59201930	1954	1954	1954	1954	0
217	20250220	165900	59201930	1954	1954	1954	1954	0
218	20250220	165800	59201930	1954	1954	1954	1954	0
219	20250220	165700	59201930	1954	1954	1954	1954	0
220	20250220	165600	59201930	1954	1954	1954	1954	0
221	20250220	165500	59201930	1954	1954	1954	1954	0
222	20250220	165400	59201930	1954	1954	1954	1954	0
223	20250220	165300	59201930	1954	1954	1954	1954	0
224	20250220	165200	59201930	1954	1954	1954	1954	0
225	20250220	165100	59201930	1954	1954	1954	1954	0
226	20250220	165000	59201930	1954	1954	1954	1954	0
227	20250220	164900	59201930	1954	1954	1954	1954	0
228	20250220	164800	59201930	1954	1954	1954	1954	0
229	20250220	164700	59201930	1954	1954	1954	1954	0
230	20250220	164600	59201930	1954	1954	1954	1954	0
231	20250220	164500	59201930	1954	1954	1954	1954	0
232	20250220	164400	59201930	1954	1954	1954	1954	0
233	20250220	164300	59201930	1954	1954	1954	1954	0
234	20250220	164200	59201930	1954	1954	1954	1954	0
235	20250220	164100	59201930	1954	1954	1954	1954	0
236	20250220	164000	59201930	1954	1954	1954	1954	0
237	20250220	163900	59201930	1954	1954	1954	1954	0
238	20250220	163800	59201930	1954	1954	1954	1954	0
239	20250220	163700	59201930	1954	1954	1954	1954	0
240	20250220	163600	59201930	1954	1954	1954	1954	0
241	20250220	163500	59201930	1954	1954	1954	1954	0
242	20250220	163400	59201930	1954	1954	1954	1954	21
243	20250220	163300	59201930	1954	1954	1954	1954	0
244	20250220	163200	59201930	1954	1954	1954	1954	0
245	20250220	163100	59201930	1954	1954	1954	1954	0
246	20250220	163000	59201930	1954	1954	1954	1954	0
247	20250220	162900	59201930	1954	1954	1954	1954	0
248	20250220	162800	59201930	1954	1954	1954	1954	0
249	20250220	162700	59201930	1954	1954	1954	1954	0
250	20250220	162600	59201930	1954	1954	1954	1954	0
251	20250220	162500	59201930	1954	1954	1954	1954	0
252	20250220	162400	59201930	1954	1954	1954	1954	0
253	20250220	162300	59201930	1954	1954	1954	1954	0
254	20250220	162200	59201930	1954	1954	1954	1954	0
255	20250220	162100	59201930	1954	1954	1954	1954	0
256	20250220	162000	59201930	1954	1954	1954	1954	0
257	20250220	161900	59201930	1954	1954	1954	1954	0
258	20250220	161800	59201930	1954	1954	1954	1954	0
259	20250220	161700	59201930	1954	1954	1954	1954	0
260	20250220	161600	59201930	1954	1954	1954	1954	0
261	20250220	161500	59201930	1954	1954	1954	1954	0
262	20250220	161400	59201930	1954	1954	1954	1954	0
263	20250220	161300	59201930	1954	1954	1954	1954	0
264	20250220	161200	59201930	1954	1954	1954	1954	0
265	20250220	161100	59201930	1954	1954	1954	1954	0
266	20250220	161000	59201930	1954	1954	1954	1954	0
267	20250220	160900	59201930	1954	1954	1954	1954	0
268	20250220	160800	59201930	1954	1954	1954	1954	0
269	20250220	160700	59201930	1954	1954	1954	1954	0
270	20250220	160600	59201930	1954	1954	1954	1954	0
271	20250220	160500	59201930	1954	1954	1954	1954	0
272	20250220	160400	59201930	1954	1954	1954	1954	21
273	20250220	160300	59201930	1954	1954	1954	1954	0
274	20250220	160200	59201930	1954	1954	1954	1954	0
275	20250220	160100	59201930	1954	1954	1954	1954	0
276	20250220	160000	59201930	1954	1954	1954	1954	0
277	20250220	155900	59201930	1954	1954	1954	1954	0
278	20250220	155800	59201930	1954	1954	1954	1954	0
279	20250220	155700	59201930	1954	1954	1954	1954	0
280	20250220	155600	59201930	1954	1954	1954	1954	0
281	20250220	155500	59201930	1954	1954	1954	1954	0
282	20250220	155400	59201930	1954	1954	1954	1954	0
283	20250220	155300	59201930	1954	1954	1954	1954	0
284	20250220	155200	59201930	1954	1954	1954	1954	0
285	20250220	155100	59201930	1954	1954	1954	1954	0
286	20250220	155000	59201930	1954	1954	1954	1954	0
287	20250220	154900	59201930	1954	1954	1954	1954	0
288	20250220	154800	59201930	1954	1954	1954	1954	0
289	20250220	154700	59201930	1954	1954	1954	1954	0
290	20250220	154600	59201930	1954	1954	1954	1954	0
291	20250220	154500	59201930	1954	1954	1954	1954	0
292	20250220	154400	59201930	1954	1954	1954	1954	0
293	20250220	154300	59201930	1954	1954	1954	1954	0
294	20250220	154200	59201930	1954	1954	1954	1954	0
295	20250220	154100	59201930	1954	1954	1954	1954	0
296	20250220	154000	59201930	1954	1954	1954	1954	0
297	20250220	153900	59201930	1954	1954	1954	1954	0
298	20250220	153800	59201930	1954	1954	1954	1954	0
299	20250220	153700	59201930	1954	1954	1954	1954	0
300	20250220	153600	59201930	1954	1954	1954	1954	0
301	20250220	153500	59201930	1954	1954	1954	1954	0
302	20250220	153400	59201930	1954	1954	1954	1954	21
303	20250220	153300	59201930	1954	1954	1954	1954	0
304	20250220	153200	59201930	1954	1954	1954	1954	0
305	20250220	153100	59201930	1954	1954	1954	1954	0
306	20250220	153000	59201930	1954	1954	1954	1954	21
307	20250220	152900	59160896	1956	1956	1956	1956	0
308	20250220	152800	59160896	1956	1956	1956	1956	0
309	20250220	152700	59160896	1956	1956	1956	1956	0
310	20250220	152600	59160896	1956	1956	1956	1956	0
311	20250220	152500	59160896	1956	1956	1956	1956	0
312	20250220	152400	59160896	1956	1956	1956	1956	0
313	20250220	152300	59160896	1956	1956	1956	1956	0
314	20250220	152200	59160896	1956	1956	1956	1956	0
315	20250220	152100	59160896	1956	1956	1956	1956	0
316	20250220	152000	59160896	1956	1956	1956	1956	0
317	20250220	151900	59160896	1956	1956	1956	1956	0
318	20250220	151800	59160896	1956	1956	1956	1956	0
319	20250220	151700	59160896	1956	1956	1956	1956	0
320	20250220	151600	59160896	1956	1956	1956	1956	0
321	20250220	151500	59160896	1956	1956	1956	1956	0
322	20250220	151400	59160896	1956	1956	1956	1956	0
323	20250220	151300	59160896	1956	1956	1956	1956	0
324	20250220	151200	59160896	1956	1956	1956	1956	0
325	20250220	151100	59160896	1956	1956	1956	1956	0
326	20250220	151000	59160896	1956	1956	1956	1956	0
327	20250220	150900	59160896	1956	1956	1956	1956	0
328	20250220	150800	59160896	1956	1956	1956	1956	176
329	20250220	150700	58816640	1944	1946	1946	1944	931
330	20250220	150600	57006093	1950	1950	1950	1950	7
331	20250220	150500	56992443	1958	1958	1958	1958	0
332	20250220	150400	56992443	1958	1958	1958	1958	0
333	20250220	150300	56992443	1958	1958	1958	1958	0
334	20250220	150200	56992443	1958	1958	1958	1958	0
335	20250220	150100	56992443	1958	1958	1958	1958	0
336	20250220	150000	56992443	1958	1958	1958	1958	0
337	20250220	145900	56992443	1958	1958	1958	1958	71
338	20250220	145800	56853425	1959	1959	1959	1959	0
339	20250220	145700	56853425	1959	1959	1959	1959	0
340	20250220	145600	56853425	1959	1959	1959	1959	0
341	20250220	145500	56853425	1959	1959	1959	1959	0
342	20250220	145400	56853425	1959	1959	1959	1959	0
343	20250220	145300	56853425	1959	1959	1959	1959	0
344	20250220	145200	56853425	1959	1959	1959	1959	0
345	20250220	145100	56853425	1959	1959	1959	1959	0
346	20250220	145000	56853425	1959	1959	1959	1959	60
347	20250220	144900	56735885	1960	1960	1960	1960	0
348	20250220	144800	56735885	1960	1960	1960	1960	0
349	20250220	144700	56735885	1960	1960	1960	1960	0
350	20250220	144600	56735885	1960	1960	1960	1960	0
351	20250220	144500	56735885	1960	1960	1960	1960	0
352	20250220	144400	56735885	1960	1960	1960	1960	0
353	20250220	144300	56735885	1960	1960	1960	1960	0
354	20250220	144200	56735885	1960	1960	1960	1960	10
355	20250220	144100	56716285	1960	1960	1960	1960	0
356	20250220	144000	56716285	1960	1960	1960	1960	0
357	20250220	143900	56716285	1960	1960	1960	1960	0
358	20250220	143800	56716285	1960	1960	1960	1960	0
359	20250220	143700	56716285	1960	1960	1960	1960	0
360	20250220	143600	56716285	1960	1960	1960	1960	0
361	20250220	143500	56716285	1960	1960	1960	1960	0
362	20250220	143400	56716285	1960	1955	1960	1955	17
363	20250220	143300	56682987	1960	1958	1960	1958	512
364	20250220	143200	55679696	1960	1960	1960	1960	0
365	20250220	143100	55679696	1960	1960	1960	1960	0
366	20250220	143000	55679696	1960	1952	1960	1952	124
367	20250220	142900	55437328	1952	1952	1952	1952	0
368	20250220	142800	55437328	1952	1952	1952	1952	0
369	20250220	142700	55437328	1952	1951	1952	1951	50
370	20250220	142600	55339749	1951	1951	1951	1951	1
371	20250220	142500	55337798	1951	1951	1951	1951	0
372	20250220	142400	55337798	1951	1951	1951	1951	0
373	20250220	142300	55337798	1951	1951	1951	1951	0
374	20250220	142200	55337798	1951	1951	1951	1951	0
375	20250220	142100	55337798	1951	1951	1951	1951	0
376	20250220	142000	55337798	1951	1951	1951	1951	0
377	20250220	141900	55337798	1951	1951	1951	1951	0
378	20250220	141800	55337798	1951	1951	1951	1951	0
379	20250220	141700	55337798	1951	1951	1951	1951	0
380	20250220	141600	55337798	1951	1951	1951	1951	0
381	20250220	141500	55337798	1951	1951	1951	1951	0
382	20250220	141400	55337798	1951	1951	1951	1951	0
383	20250220	141300	55337798	1951	1951	1951	1951	1
384	20250220	141200	55335847	1951	1946	1951	1946	50
385	20250220	141100	55238312	1946	1946	1946	1946	1
386	20250220	141000	55236366	1945	1945	1945	1945	0
387	20250220	140900	55236366	1945	1945	1945	1945	0
388	20250220	140800	55236366	1945	1945	1945	1945	0
389	20250220	140700	55236366	1945	1945	1945	1945	0
390	20250220	140600	55236366	1945	1945	1945	1945	0
391	20250220	140500	55236366	1945	1945	1945	1945	20
392	20250220	140400	55197466	1945	1945	1945	1945	0
393	20250220	140300	55197466	1945	1945	1945	1945	0
394	20250220	140200	55197466	1945	1945	1945	1945	0
395	20250220	140100	55197466	1945	1945	1945	1945	0
396	20250220	140000	55197466	1945	1945	1945	1945	0
397	20250220	135900	55197466	1945	1945	1945	1945	0
398	20250220	135800	55197466	1945	1945	1945	1945	0
399	20250220	135700	55197466	1945	1945	1945	1945	0
400	20250220	135600	55197466	1945	1945	1945	1945	0
401	20250220	135500	55197466	1945	1945	1945	1945	34
402	20250220	135400	55131336	1945	1945	1945	1945	4
403	20250220	135300	55123556	1945	1945	1945	1945	7
404	20250220	135200	55109941	1945	1945	1945	1945	500
405	20250220	135100	54137441	1945	1945	1945	1945	0
406	20250220	135000	54137441	1945	1945	1945	1945	0
407	20250220	134900	54137441	1945	1945	1945	1945	12
408	20250220	134800	54114101	1945	1945	1945	1945	0
409	20250220	134700	54114101	1945	1945	1945	1945	2
410	20250220	134600	54110211	1945	1945	1945	1945	0
411	20250220	134500	54110211	1945	1945	1945	1945	25
412	20250220	134400	54061586	1945	1945	1945	1945	0
413	20250220	134300	54061586	1945	1945	1945	1945	1
414	20250220	134200	54059641	1945	1945	1945	1945	0
415	20250220	134100	54059641	1945	1945	1945	1945	27
416	20250220	134000	54007126	1945	1945	1945	1945	0
417	20250220	133900	54007126	1945	1945	1945	1945	0
418	20250220	133800	54007126	1945	1945	1945	1945	0
419	20250220	133700	54007126	1945	1945	1945	1945	0
420	20250220	133600	54007126	1945	1945	1945	1945	0
421	20250220	133500	54007126	1945	1945	1945	1945	0
422	20250220	133400	54007126	1945	1945	1945	1945	0
423	20250220	133300	54007126	1945	1945	1945	1945	0
424	20250220	133200	54007126	1945	1945	1945	1945	0
425	20250220	133100	54007126	1945	1945	1945	1945	10
426	20250220	133000	53987676	1945	1945	1945	1945	0
427	20250220	132900	53987676	1945	1945	1945	1945	0
428	20250220	132800	53987676	1945	1945	1945	1945	0
429	20250220	132700	53987676	1945	1945	1945	1945	0
430	20250220	132600	53987676	1945	1945	1945	1945	0
431	20250220	132500	53987676	1945	1945	1945	1945	0
432	20250220	132400	53987676	1945	1945	1945	1945	0
433	20250220	132300	53987676	1945	1945	1945	1945	500
434	20250220	132200	53015176	1945	1945	1945	1945	0
435	20250220	132100	53015176	1945	1945	1945	1945	0
436	20250220	132000	53015176	1945	1945	1945	1945	0
437	20250220	131900	53015176	1945	1945	1945	1945	0
438	20250220	131800	53015176	1945	1945	1945	1945	0
439	20250220	131700	53015176	1945	1945	1945	1945	518
440	20250220	131600	52007666	1945	1946	1946	1945	2000
441	20250220	131500	48117258	1947	1947	1947	1947	406
442	20250220	131400	47326776	1954	1954	1954	1954	0
443	20250220	131300	47326776	1954	1954	1954	1954	0
444	20250220	131200	47326776	1954	1954	1954	1954	0
445	20250220	131100	47326776	1954	1954	1954	1954	0
446	20250220	131000	47326776	1954	1954	1954	1954	0
447	20250220	130900	47326776	1954	1954	1954	1954	0
448	20250220	130800	47326776	1954	1954	1954	1954	0
449	20250220	130700	47326776	1954	1954	1954	1954	0
450	20250220	130600	47326776	1954	1954	1954	1954	0
451	20250220	130500	47326776	1954	1954	1954	1954	30
452	20250220	130400	47268156	1950	1950	1950	1950	0
453	20250220	130300	47268156	1950	1950	1950	1950	0
454	20250220	130200	47268156	1950	1950	1950	1950	0
455	20250220	130100	47268156	1950	1949	1950	1949	267
456	20250220	130000	46747768	1949	1949	1949	1949	0
457	20250220	125900	46747768	1949	1949	1949	1949	0
458	20250220	125800	46747768	1949	1949	1949	1949	1
459	20250220	125700	46745819	1949	1949	1949	1949	0
460	20250220	125600	46745819	1949	1949	1949	1949	0
461	20250220	125500	46745819	1949	1949	1949	1949	0
462	20250220	125400	46745819	1949	1949	1949	1949	0
463	20250220	125300	46745819	1949	1949	1949	1949	0
464	20250220	125200	46745819	1949	1949	1949	1949	0
465	20250220	125100	46745819	1949	1949	1949	1949	0
466	20250220	125000	46745819	1949	1949	1949	1949	0
467	20250220	124900	46745819	1949	1949	1949	1949	0
468	20250220	124800	46745819	1949	1949	1949	1949	0
469	20250220	124700	46745819	1949	1949	1949	1949	0
470	20250220	124600	46745819	1949	1949	1949	1949	0
471	20250220	124500	46745819	1949	1949	1949	1949	0
472	20250220	124400	46745819	1949	1949	1949	1949	0
473	20250220	124300	46745819	1949	1949	1949	1949	0
474	20250220	124200	46745819	1949	1949	1949	1949	0
475	20250220	124100	46745819	1949	1949	1949	1949	37
476	20250220	124000	46673706	1949	1949	1949	1949	0
477	20250220	123900	46673706	1949	1949	1949	1949	0
478	20250220	123800	46673706	1949	1948	1949	1948	1071
479	20250220	123700	44586581	1947	1947	1947	1947	1
480	20250220	123600	44584634	1948	1948	1948	1948	0
481	20250220	123500	44584634	1948	1948	1948	1948	0
482	20250220	123400	44584634	1948	1948	1948	1948	0
483	20250220	123300	44584634	1948	1947	1948	1947	4
484	20250220	123200	44576845	1947	1947	1947	1947	6
485	20250220	123100	44565163	1947	1947	1947	1947	99
486	20250220	123000	44372410	1947	1947	1947	1947	4
487	20250220	122900	44364622	1947	1947	1947	1947	2
488	20250220	122800	44360728	1947	1947	1947	1947	0
489	20250220	122700	44360728	1947	1947	1947	1947	0
490	20250220	122600	44360728	1947	1947	1947	1947	0
491	20250220	122500	44360728	1947	1947	1947	1947	0
492	20250220	122400	44360728	1947	1947	1947	1947	0
493	20250220	122300	44360728	1947	1947	1947	1947	0
494	20250220	122200	44360728	1947	1947	1947	1947	0
495	20250220	122100	44360728	1947	1947	1947	1947	0
496	20250220	122000	44360728	1947	1947	1947	1947	0
497	20250220	121900	44360728	1947	1947	1947	1947	0
498	20250220	121800	44360728	1947	1947	1947	1947	0
499	20250220	121700	44360728	1947	1947	1947	1947	0
500	20250220	121600	44360728	1947	1947	1947	1947	3
501	20250220	121500	44354887	1947	1947	1947	1947	0
502	20250220	121400	44354887	1947	1947	1947	1947	0
503	20250220	121300	44354887	1947	1947	1947	1947	0
504	20250220	121200	44354887	1947	1947	1947	1947	0
505	20250220	121100	44354887	1947	1947	1947	1947	0
506	20250220	121000	44354887	1947	1947	1947	1947	5
507	20250220	120900	44345152	1940	1940	1940	1940	0
508	20250220	120800	44345152	1940	1940	1940	1940	0
509	20250220	120700	44345152	1940	1940	1940	1940	0
510	20250220	120600	44345152	1940	1940	1940	1940	0
511	20250220	120500	44345152	1940	1940	1940	1940	0
512	20250220	120400	44345152	1940	1940	1940	1940	0
513	20250220	120300	44345152	1940	1940	1940	1940	0
514	20250220	120200	44345152	1940	1940	1940	1940	0
515	20250220	120100	44345152	1940	1940	1940	1940	0
516	20250220	120000	44345152	1940	1940	1940	1940	0
517	20250220	115900	44345152	1940	1940	1940	1940	0
518	20250220	115800	44345152	1940	1940	1940	1940	0
519	20250220	115700	44345152	1940	1940	1940	1940	0
520	20250220	115600	44345152	1940	1940	1940	1940	0
521	20250220	115500	44345152	1940	1940	1940	1940	0
522	20250220	115400	44345152	1940	1940	1940	1940	0
523	20250220	115300	44345152	1940	1940	1940	1940	0
524	20250220	115200	44345152	1940	1940	1940	1940	0
525	20250220	115100	44345152	1940	1940	1940	1940	0
526	20250220	115000	44345152	1940	1940	1940	1940	0
527	20250220	114900	44345152	1940	1940	1940	1940	1
528	20250220	114800	44343212	1948	1948	1948	1948	1
529	20250220	114700	44341264	1949	1949	1949	1949	0
530	20250220	114600	44341264	1949	1949	1949	1949	0
531	20250220	114500	44341264	1949	1949	1949	1949	0
532	20250220	114400	44341264	1949	1949	1949	1949	0
533	20250220	114300	44341264	1949	1949	1949	1949	0
534	20250220	114200	44341264	1949	1949	1949	1949	0
535	20250220	114100	44341264	1949	1949	1949	1949	0
536	20250220	114000	44341264	1949	1949	1949	1949	0
537	20250220	113900	44341264	1949	1949	1949	1949	0
538	20250220	113800	44341264	1949	1949	1949	1949	0
539	20250220	113700	44341264	1949	1949	1949	1949	0
540	20250220	113600	44341264	1949	1949	1949	1949	0
541	20250220	113500	44341264	1949	1943	1949	1943	100
542	20250220	113400	44146864	1939	1939	1939	1939	0
543	20250220	113300	44146864	1939	1939	1939	1939	0
544	20250220	113200	44146864	1939	1939	1939	1939	0
545	20250220	113100	44146864	1939	1939	1939	1939	0
546	20250220	113000	44146864	1939	1939	1939	1939	0
547	20250220	112900	44146864	1939	1939	1939	1939	0
548	20250220	112800	44146864	1939	1939	1939	1939	0
549	20250220	112700	44146864	1939	1939	1939	1939	0
550	20250220	112600	44146864	1939	1939	1939	1939	0
551	20250220	112500	44146864	1939	1939	1939	1939	0
552	20250220	112400	44146864	1939	1939	1939	1939	0
553	20250220	112300	44146864	1939	1939	1939	1939	40
554	20250220	112200	44069304	1939	1939	1939	1939	0
555	20250220	112100	44069304	1939	1939	1939	1939	0
556	20250220	112000	44069304	1939	1940	1940	1939	30
557	20250220	111900	44011109	1943	1943	1943	1943	0
558	20250220	111800	44011109	1943	1943	1943	1943	0
559	20250220	111700	44011109	1943	1943	1943	1943	10
560	20250220	111600	43991679	1943	1943	1943	1943	0
561	20250220	111500	43991679	1943	1943	1943	1943	0
562	20250220	111400	43991679	1943	1943	1943	1943	2
563	20250220	111300	43987793	1943	1943	1943	1943	0
564	20250220	111200	43987793	1943	1943	1943	1943	0
565	20250220	111100	43987793	1943	1943	1943	1943	0
566	20250220	111000	43987793	1943	1943	1943	1943	0
567	20250220	110900	43987793	1943	1943	1943	1943	70
568	20250220	110800	43851783	1939	1939	1939	1939	0
569	20250220	110700	43851783	1939	1939	1939	1939	0
570	20250220	110600	43851783	1939	1939	1939	1939	0
571	20250220	110500	43851783	1939	1939	1939	1939	0
572	20250220	110400	43851783	1939	1939	1939	1939	0
573	20250220	110300	43851783	1939	1939	1939	1939	0
574	20250220	110200	43851783	1939	1940	1940	1939	100
575	20250220	110100	43657873	1943	1943	1943	1943	0
576	20250220	110000	43657873	1943	1943	1943	1943	5
577	20250220	105900	43648158	1943	1943	1943	1943	0
578	20250220	105800	43648158	1943	1943	1943	1943	0
579	20250220	105700	43648158	1943	1943	1943	1943	0
580	20250220	105600	43648158	1943	1943	1943	1943	0
581	20250220	105500	43648158	1943	1941	1943	1941	50
582	20250220	105400	43551076	1941	1941	1941	1941	0
583	20250220	105300	43551076	1941	1940	1941	1940	594
584	20250220	105200	42398127	1939	1939	1939	1939	0
585	20250220	105100	42398127	1939	1939	1939	1939	0
586	20250220	105000	42398127	1939	1939	1939	1939	0
587	20250220	104900	42398127	1939	1939	1939	1939	0
588	20250220	104800	42398127	1939	1939	1939	1939	0
589	20250220	104700	42398127	1939	1939	1939	1939	0
590	20250220	104600	42398127	1939	1939	1939	1939	5
591	20250220	104500	42388432	1939	1939	1939	1939	5
592	20250220	104400	42378737	1940	1940	1940	1940	0
593	20250220	104300	42378737	1940	1940	1940	1940	37
594	20250220	104200	42306957	1940	1940	1940	1940	3
595	20250220	104100	42301137	1940	1940	1940	1940	0
596	20250220	104000	42301137	1940	1940	1940	1940	0
597	20250220	103900	42301137	1940	1940	1940	1940	0
598	20250220	103800	42301137	1940	1940	1940	1940	50
599	20250220	103700	42204137	1939	1939	1939	1939	0
600	20250220	103600	42204137	1939	1939	1939	1939	0
601	20250220	103500	42204137	1939	1939	1939	1939	0
602	20250220	103400	42204137	1939	1940	1940	1939	449
603	20250220	103300	41333082	1940	1940	1940	1940	0
604	20250220	103200	41333082	1940	1940	1940	1940	0
605	20250220	103100	41333082	1940	1940	1940	1940	0
606	20250220	103000	41333082	1940	1940	1940	1940	0
607	20250220	102900	41333082	1940	1940	1940	1940	0
608	20250220	102800	41333082	1940	1940	1940	1940	0
609	20250220	102700	41333082	1940	1940	1940	1940	0
610	20250220	102600	41333082	1940	1940	1940	1940	0
611	20250220	102500	41333082	1940	1940	1940	1940	0
612	20250220	102400	41333082	1940	1941	1941	1940	100
613	20250220	102300	41139032	1940	1940	1940	1940	0
614	20250220	102200	41139032	1940	1940	1940	1940	10
615	20250220	102100	41119632	1941	1941	1941	1941	0
616	20250220	102000	41119632	1941	1941	1941	1941	2
617	20250220	101900	41115750	1940	1940	1940	1940	0
618	20250220	101800	41115750	1940	1940	1940	1940	0
619	20250220	101700	41115750	1940	1940	1940	1940	0
620	20250220	101600	41115750	1940	1940	1940	1940	0
621	20250220	101500	41115750	1940	1940	1940	1940	20
622	20250220	101400	41076950	1941	1941	1941	1941	0
623	20250220	101300	41076950	1941	1941	1941	1941	0
624	20250220	101200	41076950	1941	1942	1942	1941	340
625	20250220	101100	40416775	1942	1942	1942	1942	315
626	20250220	101000	39805045	1942	1942	1942	1942	0
627	20250220	100900	39805045	1942	1942	1942	1942	0
628	20250220	100800	39805045	1942	1942	1942	1942	0
629	20250220	100700	39805045	1942	1942	1942	1942	20
630	20250220	100600	39766205	1942	1942	1942	1942	0
631	20250220	100500	39766205	1942	1942	1942	1942	5
632	20250220	100400	39756495	1941	1941	1941	1941	0
633	20250220	100300	39756495	1941	1942	1942	1941	2
634	20250220	100200	39752612	1942	1942	1942	1942	1
635	20250220	100100	39750670	1942	1942	1942	1942	0
636	20250220	100000	39750670	1942	1942	1942	1942	0
637	20250220	095900	39750670	1942	1942	1942	1942	0
638	20250220	095800	39750670	1942	1942	1942	1942	0
639	20250220	095700	39750670	1942	1942	1942	1942	0
640	20250220	095600	39750670	1942	1942	1942	1942	0
641	20250220	095500	39750670	1942	1942	1942	1942	0
642	20250220	095400	39750670	1942	1942	1942	1942	0
643	20250220	095300	39750670	1942	1942	1942	1942	0
644	20250220	095200	39750670	1942	1942	1942	1942	100
645	20250220	095100	39556470	1942	1942	1942	1942	0
646	20250220	095000	39556470	1942	1942	1942	1942	0
647	20250220	094900	39556470	1942	1942	1942	1942	5
648	20250220	094800	39546760	1943	1943	1943	1943	0
649	20250220	094700	39546760	1943	1943	1943	1943	5
650	20250220	094600	39537045	1943	1943	1943	1943	50
651	20250220	094500	39439895	1943	1943	1943	1943	14
652	20250220	094400	39412693	1943	1944	1944	1943	35
653	20250220	094300	39344657	1943	1943	1943	1943	0
654	20250220	094200	39344657	1943	1943	1943	1943	7812
655	20250220	094100	24165941	1943	1943	1943	1943	1767
656	20250220	094000	20732660	1943	1942	1943	1942	357
657	20250220	093900	20039212	1936	1936	1936	1936	0
658	20250220	093800	20039212	1936	1936	1936	1936	11
659	20250220	093700	20017916	1934	1934	1934	1934	0
660	20250220	093600	20017916	1934	1934	1934	1934	0
661	20250220	093500	20017916	1934	1934	1934	1934	0
662	20250220	093400	20017916	1934	1934	1934	1934	0
663	20250220	093300	20017916	1934	1934	1934	1934	0
664	20250220	093200	20017916	1934	1936	1936	1934	2500
665	20250220	093100	15181154	1935	1935	1935	1935	653
666	20250220	093000	13917599	1935	1936	1936	1935	2000
667	20250220	092900	10047580	1935	1935	1935	1935	0
668	20250220	092800	10047580	1935	1949	1949	1935	2161
669	20250220	092700	5848437	1949	1949	1958	1949	182
670	20250220	092600	5493710	1950	1950	1950	1950	127
671	20250220	092500	5246060	1950	1950	1950	1950	623
672	20250220	092400	4031210	1950	1950	1950	1950	0
673	20250220	092300	4031210	1950	1950	1950	1950	20
674	20250220	092200	3992210	1961	1961	1961	1961	0
675	20250220	092100	3992210	1961	1961	1961	1961	0
676	20250220	092000	3992210	1961	1961	1961	1961	0
677	20250220	091900	3992210	1961	1961	1961	1961	2
678	20250220	091800	3988288	1946	1946	1946	1946	0
679	20250220	091700	3988288	1946	1949	1949	1946	33
680	20250220	091600	3924058	1950	1950	1950	1950	0
681	20250220	091500	3924058	1950	1950	1950	1950	0
682	20250220	091400	3924058	1950	1950	1950	1950	6
683	20250220	091300	3912358	1963	1963	1963	1963	0
684	20250220	091200	3912358	1963	1963	1963	1963	0
685	20250220	091100	3912358	1963	1963	1963	1963	0
686	20250220	091000	3912358	1963	1963	1963	1963	12
687	20250220	090900	3888802	1963	1963	1963	1963	0
688	20250220	090800	3888802	1963	1963	1963	1963	0
689	20250220	090700	3888802	1963	1963	1963	1963	3
690	20250220	090600	3882913	1963	1963	1963	1963	0
691	20250220	090500	3882913	1963	1963	1963	1963	0
692	20250220	090400	3882913	1963	1963	1963	1963	700
693	20250220	090300	2508813	1963	1963	1963	1963	5
694	20250220	090200	2498998	1949	1951	1951	1949	163
695	20250220	090100	2181299	1951	1951	1951	1949	1000
696	20250220	090000	230323	1967	1969	1969	1967	117