KissMeData/489480/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	215900	18090259	1973	1973	1973	1973	200
3	20250210	215800	18090259	1973	1973	1973	1973	0
4	20250210	215700	18090259	1973	1973	1973	1973	0
5	20250210	215600	18090259	1973	1973	1973	1973	0
6	20250210	215500	18090259	1973	1973	1973	1973	0
7	20250210	215400	18090259	1973	1973	1973	1973	0
8	20250210	215300	18090259	1973	1973	1973	1973	0
9	20250210	215200	18090259	1973	1973	1973	1973	0
10	20250210	215100	18090259	1973	1973	1973	1973	0
11	20250210	215000	18090259	1973	1973	1973	1973	0
12	20250210	214900	18090259	1973	1973	1973	1973	0
13	20250210	214800	18090259	1973	1973	1973	1973	0
14	20250210	214700	18090259	1973	1973	1973	1973	0
15	20250210	214600	18090259	1973	1973	1973	1973	0
16	20250210	214500	18090259	1973	1973	1973	1973	0
17	20250210	214400	18090259	1973	1973	1973	1973	0
18	20250210	214300	18090259	1973	1973	1973	1973	0
19	20250210	214200	18090259	1973	1973	1973	1973	0
20	20250210	214100	18090259	1973	1973	1973	1973	0
21	20250210	214000	18090259	1973	1973	1973	1973	0
22	20250210	213900	18090259	1973	1973	1973	1973	0
23	20250210	213800	18090259	1973	1973	1973	1973	0
24	20250210	213700	18090259	1973	1973	1973	1973	0
25	20250210	213600	18090259	1973	1973	1973	1973	0
26	20250210	213500	18090259	1973	1973	1973	1973	0
27	20250210	213400	18090259	1973	1973	1973	1973	0
28	20250210	213300	18090259	1973	1973	1973	1973	0
29	20250210	213200	18090259	1973	1973	1973	1973	0
30	20250210	213100	18090259	1973	1973	1973	1973	0
31	20250210	213000	18090259	1973	1973	1973	1973	0
32	20250210	212900	18090259	1973	1973	1973	1973	200
33	20250210	212800	18090259	1973	1973	1973	1973	0
34	20250210	212700	18090259	1973	1973	1973	1973	0
35	20250210	212600	18090259	1973	1973	1973	1973	0
36	20250210	212500	18090259	1973	1973	1973	1973	0
37	20250210	212400	18090259	1973	1973	1973	1973	0
38	20250210	212300	18090259	1973	1973	1973	1973	0
39	20250210	212200	18090259	1973	1973	1973	1973	0
40	20250210	212100	18090259	1973	1973	1973	1973	0
41	20250210	212000	18090259	1973	1973	1973	1973	0
42	20250210	211900	18090259	1973	1973	1973	1973	0
43	20250210	211800	18090259	1973	1973	1973	1973	0
44	20250210	211700	18090259	1973	1973	1973	1973	0
45	20250210	211600	18090259	1973	1973	1973	1973	0
46	20250210	211500	18090259	1973	1973	1973	1973	0
47	20250210	211400	18090259	1973	1973	1973	1973	0
48	20250210	211300	18090259	1973	1973	1973	1973	0
49	20250210	211200	18090259	1973	1973	1973	1973	0
50	20250210	211100	18090259	1973	1973	1973	1973	0
51	20250210	211000	18090259	1973	1973	1973	1973	0
52	20250210	210900	18090259	1973	1973	1973	1973	0
53	20250210	210800	18090259	1973	1973	1973	1973	0
54	20250210	210700	18090259	1973	1973	1973	1973	0
55	20250210	210600	18090259	1973	1973	1973	1973	0
56	20250210	210500	18090259	1973	1973	1973	1973	0
57	20250210	210400	18090259	1973	1973	1973	1973	0
58	20250210	210300	18090259	1973	1973	1973	1973	0
59	20250210	210200	18090259	1973	1973	1973	1973	0
60	20250210	210100	18090259	1973	1973	1973	1973	0
61	20250210	210000	18090259	1973	1973	1973	1973	0
62	20250210	205900	18090259	1973	1973	1973	1973	200
63	20250210	205800	18090259	1973	1973	1973	1973	0
64	20250210	205700	18090259	1973	1973	1973	1973	0
65	20250210	205600	18090259	1973	1973	1973	1973	0
66	20250210	205500	18090259	1973	1973	1973	1973	0
67	20250210	205400	18090259	1973	1973	1973	1973	0
68	20250210	205300	18090259	1973	1973	1973	1973	0
69	20250210	205200	18090259	1973	1973	1973	1973	0
70	20250210	205100	18090259	1973	1973	1973	1973	0
71	20250210	205000	18090259	1973	1973	1973	1973	0
72	20250210	204900	18090259	1973	1973	1973	1973	0
73	20250210	204800	18090259	1973	1973	1973	1973	0
74	20250210	204700	18090259	1973	1973	1973	1973	0
75	20250210	204600	18090259	1973	1973	1973	1973	0
76	20250210	204500	18090259	1973	1973	1973	1973	0
77	20250210	204400	18090259	1973	1973	1973	1973	0
78	20250210	204300	18090259	1973	1973	1973	1973	0
79	20250210	204200	18090259	1973	1973	1973	1973	0
80	20250210	204100	18090259	1973	1973	1973	1973	0
81	20250210	204000	18090259	1973	1973	1973	1973	0
82	20250210	203900	18090259	1973	1973	1973	1973	0
83	20250210	203800	18090259	1973	1973	1973	1973	0
84	20250210	203700	18090259	1973	1973	1973	1973	0
85	20250210	203600	18090259	1973	1973	1973	1973	0
86	20250210	203500	18090259	1973	1973	1973	1973	0
87	20250210	203400	18090259	1973	1973	1973	1973	0
88	20250210	203300	18090259	1973	1973	1973	1973	0
89	20250210	203200	18090259	1973	1973	1973	1973	0
90	20250210	203100	18090259	1973	1973	1973	1973	0
91	20250210	203000	18090259	1973	1973	1973	1973	0
92	20250210	202900	18090259	1973	1973	1973	1973	200
93	20250210	202800	18090259	1973	1973	1973	1973	0
94	20250210	202700	18090259	1973	1973	1973	1973	0
95	20250210	202600	18090259	1973	1973	1973	1973	0
96	20250210	202500	18090259	1973	1973	1973	1973	0
97	20250210	202400	18090259	1973	1973	1973	1973	0
98	20250210	202300	18090259	1973	1973	1973	1973	0
99	20250210	202200	18090259	1973	1973	1973	1973	0
100	20250210	202100	18090259	1973	1973	1973	1973	0
101	20250210	202000	18090259	1973	1973	1973	1973	0
102	20250210	201900	18090259	1973	1973	1973	1973	0
103	20250210	201800	18090259	1973	1973	1973	1973	0
104	20250210	201700	18090259	1973	1973	1973	1973	0
105	20250210	201600	18090259	1973	1973	1973	1973	0
106	20250210	201500	18090259	1973	1973	1973	1973	0
107	20250210	201400	18090259	1973	1973	1973	1973	0
108	20250210	201300	18090259	1973	1973	1973	1973	0
109	20250210	201200	18090259	1973	1973	1973	1973	0
110	20250210	201100	18090259	1973	1973	1973	1973	0
111	20250210	201000	18090259	1973	1973	1973	1973	0
112	20250210	200900	18090259	1973	1973	1973	1973	0
113	20250210	200800	18090259	1973	1973	1973	1973	0
114	20250210	200700	18090259	1973	1973	1973	1973	0
115	20250210	200600	18090259	1973	1973	1973	1973	0
116	20250210	200500	18090259	1973	1973	1973	1973	0
117	20250210	200400	18090259	1973	1973	1973	1973	0
118	20250210	200300	18090259	1973	1973	1973	1973	0
119	20250210	200200	18090259	1973	1973	1973	1973	0
120	20250210	200100	18090259	1973	1973	1973	1973	0
121	20250210	200000	18090259	1973	1973	1973	1973	0
122	20250210	195900	18090259	1973	1973	1973	1973	200
123	20250210	195800	18090259	1973	1973	1973	1973	0
124	20250210	195700	18090259	1973	1973	1973	1973	0
125	20250210	195600	18090259	1973	1973	1973	1973	0
126	20250210	195500	18090259	1973	1973	1973	1973	0
127	20250210	195400	18090259	1973	1973	1973	1973	0
128	20250210	195300	18090259	1973	1973	1973	1973	0
129	20250210	195200	18090259	1973	1973	1973	1973	0
130	20250210	195100	18090259	1973	1973	1973	1973	0
131	20250210	195000	18090259	1973	1973	1973	1973	0
132	20250210	194900	18090259	1973	1973	1973	1973	0
133	20250210	194800	18090259	1973	1973	1973	1973	0
134	20250210	194700	18090259	1973	1973	1973	1973	0
135	20250210	194600	18090259	1973	1973	1973	1973	0
136	20250210	194500	18090259	1973	1973	1973	1973	0
137	20250210	194400	18090259	1973	1973	1973	1973	0
138	20250210	194300	18090259	1973	1973	1973	1973	0
139	20250210	194200	18090259	1973	1973	1973	1973	0
140	20250210	194100	18090259	1973	1973	1973	1973	0
141	20250210	194000	18090259	1973	1973	1973	1973	0
142	20250210	193900	18090259	1973	1973	1973	1973	0
143	20250210	193800	18090259	1973	1973	1973	1973	0
144	20250210	193700	18090259	1973	1973	1973	1973	0
145	20250210	193600	18090259	1973	1973	1973	1973	0
146	20250210	193500	18090259	1973	1973	1973	1973	0
147	20250210	193400	18090259	1973	1973	1973	1973	0
148	20250210	193300	18090259	1973	1973	1973	1973	0
149	20250210	193200	18090259	1973	1973	1973	1973	0
150	20250210	193100	18090259	1973	1973	1973	1973	0
151	20250210	193000	18090259	1973	1973	1973	1973	0
152	20250210	192900	18090259	1973	1973	1973	1973	200
153	20250210	192800	18090259	1973	1973	1973	1973	0
154	20250210	192700	18090259	1973	1973	1973	1973	0
155	20250210	192600	18090259	1973	1973	1973	1973	0
156	20250210	192500	18090259	1973	1973	1973	1973	0
157	20250210	192400	18090259	1973	1973	1973	1973	0
158	20250210	192300	18090259	1973	1973	1973	1973	0
159	20250210	192200	18090259	1973	1973	1973	1973	0
160	20250210	192100	18090259	1973	1973	1973	1973	0
161	20250210	192000	18090259	1973	1973	1973	1973	0
162	20250210	191900	18090259	1973	1973	1973	1973	0
163	20250210	191800	18090259	1973	1973	1973	1973	0
164	20250210	191700	18090259	1973	1973	1973	1973	0
165	20250210	191600	18090259	1973	1973	1973	1973	0
166	20250210	191500	18090259	1973	1973	1973	1973	0
167	20250210	191400	18090259	1973	1973	1973	1973	0
168	20250210	191300	18090259	1973	1973	1973	1973	0
169	20250210	191200	18090259	1973	1973	1973	1973	0
170	20250210	191100	18090259	1973	1973	1973	1973	0
171	20250210	191000	18090259	1973	1973	1973	1973	0
172	20250210	190900	18090259	1973	1973	1973	1973	0
173	20250210	190800	18090259	1973	1973	1973	1973	0
174	20250210	190700	18090259	1973	1973	1973	1973	0
175	20250210	190600	18090259	1973	1973	1973	1973	0
176	20250210	190500	18090259	1973	1973	1973	1973	0
177	20250210	190400	18090259	1973	1973	1973	1973	0
178	20250210	190300	18090259	1973	1973	1973	1973	0
179	20250210	190200	18090259	1973	1973	1973	1973	0
180	20250210	190100	18090259	1973	1973	1973	1973	0
181	20250210	190000	18090259	1973	1973	1973	1973	0
182	20250210	185900	18090259	1973	1973	1973	1973	200
183	20250210	185800	18090259	1973	1973	1973	1973	0
184	20250210	185700	18090259	1973	1973	1973	1973	0
185	20250210	185600	18090259	1973	1973	1973	1973	0
186	20250210	185500	18090259	1973	1973	1973	1973	0
187	20250210	185400	18090259	1973	1973	1973	1973	0
188	20250210	185300	18090259	1973	1973	1973	1973	0
189	20250210	185200	18090259	1973	1973	1973	1973	0
190	20250210	185100	18090259	1973	1973	1973	1973	0
191	20250210	185000	18090259	1973	1973	1973	1973	0
192	20250210	184900	18090259	1973	1973	1973	1973	0
193	20250210	184800	18090259	1973	1973	1973	1973	0
194	20250210	184700	18090259	1973	1973	1973	1973	0
195	20250210	184600	18090259	1973	1973	1973	1973	0
196	20250210	184500	18090259	1973	1973	1973	1973	0
197	20250210	184400	18090259	1973	1973	1973	1973	0
198	20250210	184300	18090259	1973	1973	1973	1973	0
199	20250210	184200	18090259	1973	1973	1973	1973	0
200	20250210	184100	18090259	1973	1973	1973	1973	0
201	20250210	184000	18090259	1973	1973	1973	1973	0
202	20250210	183900	18090259	1973	1973	1973	1973	0
203	20250210	183800	18090259	1973	1973	1973	1973	0
204	20250210	183700	18090259	1973	1973	1973	1973	0
205	20250210	183600	18090259	1973	1973	1973	1973	0
206	20250210	183500	18090259	1973	1973	1973	1973	0
207	20250210	183400	18090259	1973	1973	1973	1973	0
208	20250210	183300	18090259	1973	1973	1973	1973	0
209	20250210	183200	18090259	1973	1973	1973	1973	0
210	20250210	183100	18090259	1973	1973	1973	1973	0
211	20250210	183000	18090259	1973	1973	1973	1973	0
212	20250210	182900	18090259	1973	1973	1973	1973	200
213	20250210	182800	18090259	1973	1973	1973	1973	0
214	20250210	182700	18090259	1973	1973	1973	1973	0
215	20250210	182600	18090259	1973	1973	1973	1973	0
216	20250210	182500	18090259	1973	1973	1973	1973	0
217	20250210	182400	18090259	1973	1973	1973	1973	0
218	20250210	182300	18090259	1973	1973	1973	1973	0
219	20250210	182200	18090259	1973	1973	1973	1973	0
220	20250210	182100	18090259	1973	1973	1973	1973	0
221	20250210	182000	18090259	1973	1973	1973	1973	0
222	20250210	181900	18090259	1973	1973	1973	1973	0
223	20250210	181800	18090259	1973	1973	1973	1973	0
224	20250210	181700	18090259	1973	1973	1973	1973	0
225	20250210	181600	18090259	1973	1973	1973	1973	0
226	20250210	181500	18090259	1973	1973	1973	1973	0
227	20250210	181400	18090259	1973	1973	1973	1973	0
228	20250210	181300	18090259	1973	1973	1973	1973	0
229	20250210	181200	18090259	1973	1973	1973	1973	0
230	20250210	181100	18090259	1973	1973	1973	1973	0
231	20250210	181000	18090259	1973	1973	1973	1973	0
232	20250210	180900	18090259	1973	1973	1973	1973	0
233	20250210	180800	18090259	1973	1973	1973	1973	0
234	20250210	180700	18090259	1973	1973	1973	1973	0
235	20250210	180600	18090259	1973	1973	1973	1973	0
236	20250210	180500	18090259	1973	1973	1973	1973	0
237	20250210	180400	18090259	1973	1973	1973	1973	0
238	20250210	180300	18090259	1973	1973	1973	1973	0
239	20250210	180200	18090259	1973	1973	1973	1973	0
240	20250210	180100	18090259	1973	1973	1973	1973	0
241	20250210	180000	18090259	1973	1973	1973	1973	0
242	20250210	175900	18090259	1973	1973	1973	1973	200
243	20250210	175800	18090259	1973	1973	1973	1973	0
244	20250210	175700	18090259	1973	1973	1973	1973	0
245	20250210	175600	18090259	1973	1973	1973	1973	0
246	20250210	175500	18090259	1973	1973	1973	1973	0
247	20250210	175400	18090259	1973	1973	1973	1973	0
248	20250210	175300	18090259	1973	1973	1973	1973	0
249	20250210	175200	18090259	1973	1973	1973	1973	0
250	20250210	175100	18090259	1973	1973	1973	1973	0
251	20250210	175000	18090259	1973	1973	1973	1973	0
252	20250210	174900	18090259	1973	1973	1973	1973	0
253	20250210	174800	18090259	1973	1973	1973	1973	0
254	20250210	174700	18090259	1973	1973	1973	1973	0
255	20250210	174600	18090259	1973	1973	1973	1973	0
256	20250210	174500	18090259	1973	1973	1973	1973	0
257	20250210	174400	18090259	1973	1973	1973	1973	0
258	20250210	174300	18090259	1973	1973	1973	1973	0
259	20250210	174200	18090259	1973	1973	1973	1973	0
260	20250210	174100	18090259	1973	1973	1973	1973	0
261	20250210	174000	18090259	1973	1973	1973	1973	0
262	20250210	173900	18090259	1973	1973	1973	1973	0
263	20250210	173800	18090259	1973	1973	1973	1973	0
264	20250210	173700	18090259	1973	1973	1973	1973	0
265	20250210	173600	18090259	1973	1973	1973	1973	0
266	20250210	173500	18090259	1973	1973	1973	1973	0
267	20250210	173400	18090259	1973	1973	1973	1973	0
268	20250210	173300	18090259	1973	1973	1973	1973	0
269	20250210	173200	18090259	1973	1973	1973	1973	0
270	20250210	173100	18090259	1973	1973	1973	1973	0
271	20250210	173000	18090259	1973	1973	1973	1973	0
272	20250210	172900	18090259	1973	1973	1973	1973	200
273	20250210	172800	18090259	1973	1973	1973	1973	0
274	20250210	172700	18090259	1973	1973	1973	1973	0
275	20250210	172600	18090259	1973	1973	1973	1973	0
276	20250210	172500	18090259	1973	1973	1973	1973	0
277	20250210	172400	18090259	1973	1973	1973	1973	0
278	20250210	172300	18090259	1973	1973	1973	1973	0
279	20250210	172200	18090259	1973	1973	1973	1973	0
280	20250210	172100	18090259	1973	1973	1973	1973	0
281	20250210	172000	18090259	1973	1973	1973	1973	0
282	20250210	171900	18090259	1973	1973	1973	1973	0
283	20250210	171800	18090259	1973	1973	1973	1973	0
284	20250210	171700	18090259	1973	1973	1973	1973	0
285	20250210	171600	18090259	1973	1973	1973	1973	0
286	20250210	171500	18090259	1973	1973	1973	1973	0
287	20250210	171400	18090259	1973	1973	1973	1973	0
288	20250210	171300	18090259	1973	1973	1973	1973	0
289	20250210	171200	18090259	1973	1973	1973	1973	0
290	20250210	171100	18090259	1973	1973	1973	1973	0
291	20250210	171000	18090259	1973	1973	1973	1973	0
292	20250210	170900	18090259	1973	1973	1973	1973	0
293	20250210	170800	18090259	1973	1973	1973	1973	0
294	20250210	170700	18090259	1973	1973	1973	1973	0
295	20250210	170600	18090259	1973	1973	1973	1973	0
296	20250210	170500	18090259	1973	1973	1973	1973	0
297	20250210	170400	18090259	1973	1973	1973	1973	0
298	20250210	170300	18090259	1973	1973	1973	1973	0
299	20250210	170200	18090259	1973	1973	1973	1973	0
300	20250210	170100	18090259	1973	1973	1973	1973	0
301	20250210	170000	18090259	1973	1973	1973	1973	0
302	20250210	165900	18090259	1973	1973	1973	1973	200
303	20250210	165800	18090259	1973	1973	1973	1973	0
304	20250210	165700	18090259	1973	1973	1973	1973	0
305	20250210	165600	18090259	1973	1973	1973	1973	0
306	20250210	165500	18090259	1973	1973	1973	1973	0
307	20250210	165400	18090259	1973	1973	1973	1973	0
308	20250210	165300	18090259	1973	1973	1973	1973	0
309	20250210	165200	18090259	1973	1973	1973	1973	0
310	20250210	165100	18090259	1973	1973	1973	1973	0
311	20250210	165000	18090259	1973	1973	1973	1973	0
312	20250210	164900	18090259	1973	1973	1973	1973	0
313	20250210	164800	18090259	1973	1973	1973	1973	0
314	20250210	164700	18090259	1973	1973	1973	1973	0
315	20250210	164600	18090259	1973	1973	1973	1973	0
316	20250210	164500	18090259	1973	1973	1973	1973	0
317	20250210	164400	18090259	1973	1973	1973	1973	0
318	20250210	164300	18090259	1973	1973	1973	1973	0
319	20250210	164200	18090259	1973	1973	1973	1973	0
320	20250210	164100	18090259	1973	1973	1973	1973	0
321	20250210	164000	18090259	1973	1973	1973	1973	0
322	20250210	163900	18090259	1973	1973	1973	1973	0
323	20250210	163800	18090259	1973	1973	1973	1973	0
324	20250210	163700	18090259	1973	1973	1973	1973	0
325	20250210	163600	18090259	1973	1973	1973	1973	0
326	20250210	163500	18090259	1973	1973	1973	1973	0
327	20250210	163400	18090259	1973	1973	1973	1973	0
328	20250210	163300	18090259	1973	1973	1973	1973	0
329	20250210	163200	18090259	1973	1973	1973	1973	0
330	20250210	163100	18090259	1973	1973	1973	1973	0
331	20250210	163000	18090259	1973	1973	1973	1973	0
332	20250210	162900	18090259	1973	1973	1973	1973	200
333	20250210	162800	18090259	1973	1973	1973	1973	0
334	20250210	162700	18090259	1973	1973	1973	1973	0
335	20250210	162600	18090259	1973	1973	1973	1973	0
336	20250210	162500	18090259	1973	1973	1973	1973	0
337	20250210	162400	18090259	1973	1973	1973	1973	0
338	20250210	162300	18090259	1973	1973	1973	1973	0
339	20250210	162200	18090259	1973	1973	1973	1973	0
340	20250210	162100	18090259	1973	1973	1973	1973	0
341	20250210	162000	18090259	1973	1973	1973	1973	0
342	20250210	161900	18090259	1973	1973	1973	1973	0
343	20250210	161800	18090259	1973	1973	1973	1973	0
344	20250210	161700	18090259	1973	1973	1973	1973	0
345	20250210	161600	18090259	1973	1973	1973	1973	0
346	20250210	161500	18090259	1973	1973	1973	1973	0
347	20250210	161400	18090259	1973	1973	1973	1973	0
348	20250210	161300	18090259	1973	1973	1973	1973	0
349	20250210	161200	18090259	1973	1973	1973	1973	0
350	20250210	161100	18090259	1973	1973	1973	1973	0
351	20250210	161000	18090259	1973	1973	1973	1973	0
352	20250210	160900	18090259	1973	1973	1973	1973	0
353	20250210	160800	18090259	1973	1973	1973	1973	0
354	20250210	160700	18090259	1973	1973	1973	1973	0
355	20250210	160600	18090259	1973	1973	1973	1973	0
356	20250210	160500	18090259	1973	1973	1973	1973	0
357	20250210	160400	18090259	1973	1973	1973	1973	0
358	20250210	160300	18090259	1973	1973	1973	1973	0
359	20250210	160200	18090259	1973	1973	1973	1973	0
360	20250210	160100	18090259	1973	1973	1973	1973	0
361	20250210	160000	18090259	1973	1973	1973	1973	0
362	20250210	155900	18090259	1973	1973	1973	1973	200
363	20250210	155800	18090259	1973	1973	1973	1973	0
364	20250210	155700	18090259	1973	1973	1973	1973	0
365	20250210	155600	18090259	1973	1973	1973	1973	0
366	20250210	155500	18090259	1973	1973	1973	1973	0
367	20250210	155400	18090259	1973	1973	1973	1973	0
368	20250210	155300	18090259	1973	1973	1973	1973	0
369	20250210	155200	18090259	1973	1973	1973	1973	0
370	20250210	155100	18090259	1973	1973	1973	1973	0
371	20250210	155000	18090259	1973	1973	1973	1973	0
372	20250210	154900	18090259	1973	1973	1973	1973	0
373	20250210	154800	18090259	1973	1973	1973	1973	0
374	20250210	154700	18090259	1973	1973	1973	1973	0
375	20250210	154600	18090259	1973	1973	1973	1973	0
376	20250210	154500	18090259	1973	1973	1973	1973	0
377	20250210	154400	18090259	1973	1973	1973	1973	0
378	20250210	154300	18090259	1973	1973	1973	1973	0
379	20250210	154200	18090259	1973	1973	1973	1973	0
380	20250210	154100	18090259	1973	1973	1973	1973	0
381	20250210	154000	18090259	1973	1973	1973	1973	0
382	20250210	153900	18090259	1973	1973	1973	1973	0
383	20250210	153800	18090259	1973	1973	1973	1973	0
384	20250210	153700	18090259	1973	1973	1973	1973	0
385	20250210	153600	18090259	1973	1973	1973	1973	0
386	20250210	153500	18090259	1973	1973	1973	1973	0
387	20250210	153400	18090259	1973	1973	1973	1973	0
388	20250210	153300	18090259	1973	1973	1973	1973	0
389	20250210	153200	18090259	1973	1973	1973	1973	0
390	20250210	153100	18090259	1973	1973	1973	1973	0
391	20250210	153000	18090259	1973	1973	1973	1973	200
392	20250210	152900	17695659	1976	1976	1976	1976	0
393	20250210	152800	17695659	1976	1976	1976	1976	0
394	20250210	152700	17695659	1976	1976	1976	1976	0
395	20250210	152600	17695659	1976	1976	1976	1976	0
396	20250210	152500	17695659	1976	1976	1976	1976	0
397	20250210	152400	17695659	1976	1976	1976	1976	0
398	20250210	152300	17695659	1976	1976	1976	1976	0
399	20250210	152200	17695659	1976	1976	1976	1976	0
400	20250210	152100	17695659	1976	1976	1976	1976	0
401	20250210	152000	17695659	1976	1976	1976	1976	0
402	20250210	151900	17695659	1976	1976	1976	1976	0
403	20250210	151800	17695659	1976	1976	1976	1976	0
404	20250210	151700	17695659	1976	1975	1976	1975	42
405	20250210	151600	17612689	1975	1975	1975	1975	0
406	20250210	151500	17612689	1975	1975	1975	1975	42
407	20250210	151400	17529739	1975	1975	1975	1975	0
408	20250210	151300	17529739	1975	1975	1975	1975	41
409	20250210	151200	17448764	1975	1975	1975	1975	0
410	20250210	151100	17448764	1975	1975	1975	1975	42
411	20250210	151000	17365814	1975	1975	1975	1975	42
412	20250210	150900	17282864	1975	1975	1975	1975	5
413	20250210	150800	17272989	1975	1975	1975	1975	41
414	20250210	150700	17192014	1974	1974	1974	1974	86
415	20250210	150600	17022250	1975	1975	1975	1975	42
416	20250210	150500	16939300	1975	1975	1975	1975	0
417	20250210	150400	16939300	1975	1975	1975	1975	42
418	20250210	150300	16856350	1975	1975	1975	1975	41
419	20250210	150200	16775375	1975	1975	1975	1975	0
420	20250210	150100	16775375	1975	1975	1975	1975	43
421	20250210	150000	16690450	1975	1975	1975	1975	0
422	20250210	145900	16690450	1975	1975	1975	1975	42
423	20250210	145800	16607500	1974	1974	1974	1974	311
424	20250210	145700	15993586	1974	1974	1974	1974	251
425	20250210	145600	15498112	1975	1975	1975	1975	42
426	20250210	145500	15415162	1975	1975	1975	1975	0
427	20250210	145400	15415162	1975	1975	1975	1975	42
428	20250210	145300	15332212	1975	1975	1975	1975	0
429	20250210	145200	15332212	1975	1975	1975	1975	41
430	20250210	145100	15251237	1974	1974	1974	1974	1
431	20250210	145000	15249263	1975	1975	1975	1975	92
432	20250210	144900	15067563	1975	1975	1975	1975	42
433	20250210	144800	14984613	1975	1975	1975	1975	0
434	20250210	144700	14984613	1975	1975	1975	1975	41
435	20250210	144600	14903638	1975	1975	1975	1975	0
436	20250210	144500	14903638	1975	1975	1975	1975	42
437	20250210	144400	14820688	1975	1975	1975	1975	0
438	20250210	144300	14820688	1975	1975	1975	1975	42
439	20250210	144200	14737738	1975	1975	1975	1975	41
440	20250210	144100	14656763	1975	1975	1975	1975	0
441	20250210	144000	14656763	1975	1975	1975	1975	42
442	20250210	143900	14573813	1975	1975	1975	1975	0
443	20250210	143800	14573813	1975	1975	1975	1975	42
444	20250210	143700	14490863	1975	1975	1975	1975	0
445	20250210	143600	14490863	1975	1975	1975	1975	41
446	20250210	143500	14409888	1975	1975	1975	1975	42
447	20250210	143400	14326938	1975	1975	1975	1975	0
448	20250210	143300	14326938	1975	1975	1975	1975	42
449	20250210	143200	14243988	1975	1975	1975	1975	0
450	20250210	143100	14243988	1975	1975	1975	1975	41
451	20250210	143000	14163013	1976	1976	1976	1976	0
452	20250210	142900	14163013	1976	1976	1976	1976	42
453	20250210	142800	14080021	1976	1976	1976	1976	42
454	20250210	142700	13997029	1976	1976	1976	1976	0
455	20250210	142600	13997029	1976	1976	1976	1976	41
456	20250210	142500	13916013	1976	1976	1976	1976	0
457	20250210	142400	13916013	1976	1976	1976	1976	42
458	20250210	142300	13833021	1976	1976	1976	1976	0
459	20250210	142200	13833021	1976	1976	1976	1976	42
460	20250210	142100	13750029	1976	1976	1976	1976	41
461	20250210	142000	13669013	1976	1976	1976	1976	0
462	20250210	141900	13669013	1976	1976	1976	1976	42
463	20250210	141800	13586021	1976	1976	1976	1976	0
464	20250210	141700	13586021	1976	1976	1976	1976	42
465	20250210	141600	13503029	1976	1976	1976	1976	0
466	20250210	141500	13503029	1976	1976	1976	1976	41
467	20250210	141400	13422013	1976	1976	1976	1976	42
468	20250210	141300	13339021	1976	1976	1976	1976	0
469	20250210	141200	13339021	1976	1976	1976	1976	42
470	20250210	141100	13256029	1976	1976	1976	1976	0
471	20250210	141000	13256029	1976	1976	1976	1976	41
472	20250210	140900	13175013	1975	1975	1975	1975	200
473	20250210	140800	12780013	1976	1976	1976	1976	42
474	20250210	140700	12697021	1976	1976	1976	1976	42
475	20250210	140600	12614029	1976	1976	1976	1976	0
476	20250210	140500	12614029	1976	1976	1976	1976	41
477	20250210	140400	12533013	1976	1976	1976	1976	0
478	20250210	140300	12533013	1976	1976	1976	1976	42
479	20250210	140200	12450021	1976	1976	1976	1976	0
480	20250210	140100	12450021	1976	1976	1976	1976	42
481	20250210	140000	12367029	1976	1976	1976	1976	41
482	20250210	135900	12286013	1974	1974	1974	1974	3771
483	20250210	135800	4842059	1976	1976	1976	1976	42
484	20250210	135700	4759067	1976	1976	1976	1976	0
485	20250210	135600	4759067	1976	1975	1976	1975	42
486	20250210	135500	4676109	1975	1975	1975	1975	0
487	20250210	135400	4676109	1975	1975	1975	1975	41
488	20250210	135300	4595134	1975	1975	1975	1975	42
489	20250210	135200	4512184	1975	1975	1975	1975	0
490	20250210	135100	4512184	1975	1975	1975	1975	42
491	20250210	135000	4429234	1975	1975	1975	1975	0
492	20250210	134900	4429234	1975	1975	1975	1975	41
493	20250210	134800	4348259	1976	1976	1976	1976	0
494	20250210	134700	4348259	1976	1975	1976	1975	42
495	20250210	134600	4265286	1975	1975	1975	1975	42
496	20250210	134500	4182336	1975	1975	1975	1975	0
497	20250210	134400	4182336	1975	1975	1975	1975	41
498	20250210	134300	4101361	1975	1975	1975	1975	0
499	20250210	134200	4101361	1975	1975	1975	1975	42
500	20250210	134100	4018411	1975	1975	1975	1975	0
501	20250210	134000	4018411	1975	1975	1975	1975	42
502	20250210	133900	3935461	1975	1975	1975	1975	41
503	20250210	133800	3854486	1975	1975	1975	1975	0
504	20250210	133700	3854486	1975	1975	1975	1975	42
505	20250210	133600	3771536	1975	1975	1975	1975	0
506	20250210	133500	3771536	1975	1975	1975	1975	41
507	20250210	133400	3690561	1975	1975	1975	1975	42
508	20250210	133300	3607611	1975	1975	1975	1975	50
509	20250210	133200	3508861	1975	1975	1975	1975	0
510	20250210	133100	3508861	1975	1975	1975	1975	0
511	20250210	133000	3508861	1975	1975	1975	1975	0
512	20250210	132900	3508861	1975	1975	1975	1975	0
513	20250210	132800	3508861	1975	1975	1975	1975	0
514	20250210	132700	3508861	1975	1975	1975	1975	0
515	20250210	132600	3508861	1975	1975	1975	1975	0
516	20250210	132500	3508861	1975	1975	1975	1975	0
517	20250210	132400	3508861	1975	1975	1975	1975	0
518	20250210	132300	3508861	1975	1975	1975	1975	0
519	20250210	132200	3508861	1975	1975	1975	1975	0
520	20250210	132100	3508861	1975	1975	1975	1975	0
521	20250210	132000	3508861	1975	1975	1975	1975	0
522	20250210	131900	3508861	1975	1975	1975	1975	0
523	20250210	131800	3508861	1975	1975	1975	1975	0
524	20250210	131700	3508861	1975	1975	1975	1975	0
525	20250210	131600	3508861	1975	1975	1975	1975	0
526	20250210	131500	3508861	1975	1975	1975	1975	0
527	20250210	131400	3508861	1975	1975	1975	1975	1
528	20250210	131300	3506886	1974	1974	1974	1974	0
529	20250210	131200	3506886	1974	1974	1974	1974	0
530	20250210	131100	3506886	1974	1974	1974	1974	0
531	20250210	131000	3506886	1974	1974	1974	1974	0
532	20250210	130900	3506886	1974	1974	1974	1974	0
533	20250210	130800	3506886	1974	1974	1974	1974	18
534	20250210	130700	3471354	1974	1974	1974	1974	0
535	20250210	130600	3471354	1974	1974	1974	1974	0
536	20250210	130500	3471354	1974	1974	1974	1974	0
537	20250210	130400	3471354	1974	1974	1974	1974	0
538	20250210	130300	3471354	1974	1974	1974	1974	0
539	20250210	130200	3471354	1974	1974	1974	1974	0
540	20250210	130100	3471354	1974	1974	1974	1974	0
541	20250210	130000	3471354	1974	1973	1974	1973	89
542	20250210	125900	3295756	1973	1973	1973	1973	0
543	20250210	125800	3295756	1973	1973	1973	1973	0
544	20250210	125700	3295756	1973	1973	1973	1973	0
545	20250210	125600	3295756	1973	1973	1973	1973	0
546	20250210	125500	3295756	1973	1973	1973	1973	0
547	20250210	125400	3295756	1973	1973	1973	1973	0
548	20250210	125300	3295756	1973	1973	1973	1973	0
549	20250210	125200	3295756	1973	1973	1973	1973	0
550	20250210	125100	3295756	1973	1973	1973	1973	0
551	20250210	125000	3295756	1973	1973	1973	1973	0
552	20250210	124900	3295756	1973	1973	1973	1973	0
553	20250210	124800	3295756	1973	1973	1973	1973	0
554	20250210	124700	3295756	1973	1973	1973	1973	0
555	20250210	124600	3295756	1973	1973	1973	1973	0
556	20250210	124500	3295756	1973	1973	1973	1973	0
557	20250210	124400	3295756	1973	1973	1973	1973	0
558	20250210	124300	3295756	1973	1973	1973	1973	0
559	20250210	124200	3295756	1973	1973	1973	1973	0
560	20250210	124100	3295756	1973	1973	1973	1973	0
561	20250210	124000	3295756	1973	1973	1973	1973	0
562	20250210	123900	3295756	1973	1973	1973	1973	0
563	20250210	123800	3295756	1973	1973	1973	1973	50
564	20250210	123700	3197106	1973	1973	1973	1973	0
565	20250210	123600	3197106	1973	1973	1973	1973	611
566	20250210	123500	1991603	1973	1973	1973	1973	0
567	20250210	123400	1991603	1973	1973	1973	1973	0
568	20250210	123300	1991603	1973	1973	1973	1973	0
569	20250210	123200	1991603	1973	1973	1973	1973	0
570	20250210	123100	1991603	1973	1973	1973	1973	0
571	20250210	123000	1991603	1973	1973	1973	1973	0
572	20250210	122900	1991603	1973	1973	1973	1973	0
573	20250210	122800	1991603	1973	1973	1973	1973	0
574	20250210	122700	1991603	1973	1973	1973	1973	0
575	20250210	122600	1991603	1973	1973	1973	1973	0
576	20250210	122500	1991603	1973	1973	1973	1973	0
577	20250210	122400	1991603	1973	1973	1973	1973	0
578	20250210	122300	1991603	1973	1973	1973	1973	0
579	20250210	122200	1991603	1973	1973	1973	1973	0
580	20250210	122100	1991603	1973	1973	1973	1973	0
581	20250210	122000	1991603	1973	1973	1973	1973	0
582	20250210	121900	1991603	1973	1973	1973	1973	0
583	20250210	121800	1991603	1973	1973	1973	1973	0
584	20250210	121700	1991603	1973	1973	1973	1973	0
585	20250210	121600	1991603	1973	1973	1973	1973	0
586	20250210	121500	1991603	1973	1973	1973	1973	0
587	20250210	121400	1991603	1973	1973	1973	1973	0
588	20250210	121300	1991603	1973	1973	1973	1973	0
589	20250210	121200	1991603	1973	1973	1973	1973	0
590	20250210	121100	1991603	1973	1973	1973	1973	0
591	20250210	121000	1991603	1973	1973	1973	1973	0
592	20250210	120900	1991603	1973	1973	1973	1973	0
593	20250210	120800	1991603	1973	1973	1973	1973	0
594	20250210	120700	1991603	1973	1973	1973	1973	0
595	20250210	120600	1991603	1973	1973	1973	1973	0
596	20250210	120500	1991603	1973	1973	1973	1973	0
597	20250210	120400	1991603	1973	1973	1973	1973	0
598	20250210	120300	1991603	1973	1973	1973	1973	0
599	20250210	120200	1991603	1973	1973	1973	1973	1
600	20250210	120100	1989630	1973	1973	1973	1973	0
601	20250210	120000	1989630	1973	1973	1973	1973	0