KissMeData/291810/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	211000	19487730	1938	1938	1938	1938	511
3	20250211	210900	19487730	1938	1938	1938	1938	0
4	20250211	210800	19487730	1938	1938	1938	1938	0
5	20250211	210700	19487730	1938	1938	1938	1938	0
6	20250211	210600	19487730	1938	1938	1938	1938	0
7	20250211	210500	19487730	1938	1938	1938	1938	0
8	20250211	210400	19487730	1938	1938	1938	1938	0
9	20250211	210300	19487730	1938	1938	1938	1938	0
10	20250211	210200	19487730	1938	1938	1938	1938	0
11	20250211	210100	19487730	1938	1938	1938	1938	0
12	20250211	210000	19487730	1938	1938	1938	1938	0
13	20250211	205900	19487730	1938	1938	1938	1938	0
14	20250211	205800	19487730	1938	1938	1938	1938	0
15	20250211	205700	19487730	1938	1938	1938	1938	0
16	20250211	205600	19487730	1938	1938	1938	1938	0
17	20250211	205500	19487730	1938	1938	1938	1938	0
18	20250211	205400	19487730	1938	1938	1938	1938	0
19	20250211	205300	19487730	1938	1938	1938	1938	0
20	20250211	205200	19487730	1938	1938	1938	1938	0
21	20250211	205100	19487730	1938	1938	1938	1938	0
22	20250211	205000	19487730	1938	1938	1938	1938	0
23	20250211	204900	19487730	1938	1938	1938	1938	0
24	20250211	204800	19487730	1938	1938	1938	1938	0
25	20250211	204700	19487730	1938	1938	1938	1938	0
26	20250211	204600	19487730	1938	1938	1938	1938	0
27	20250211	204500	19487730	1938	1938	1938	1938	0
28	20250211	204400	19487730	1938	1938	1938	1938	0
29	20250211	204300	19487730	1938	1938	1938	1938	0
30	20250211	204200	19487730	1938	1938	1938	1938	0
31	20250211	204100	19487730	1938	1938	1938	1938	0
32	20250211	204000	19487730	1938	1938	1938	1938	511
33	20250211	203900	19487730	1938	1938	1938	1938	0
34	20250211	203800	19487730	1938	1938	1938	1938	0
35	20250211	203700	19487730	1938	1938	1938	1938	0
36	20250211	203600	19487730	1938	1938	1938	1938	0
37	20250211	203500	19487730	1938	1938	1938	1938	0
38	20250211	203400	19487730	1938	1938	1938	1938	0
39	20250211	203300	19487730	1938	1938	1938	1938	0
40	20250211	203200	19487730	1938	1938	1938	1938	0
41	20250211	203100	19487730	1938	1938	1938	1938	0
42	20250211	203000	19487730	1938	1938	1938	1938	0
43	20250211	202900	19487730	1938	1938	1938	1938	0
44	20250211	202800	19487730	1938	1938	1938	1938	0
45	20250211	202700	19487730	1938	1938	1938	1938	0
46	20250211	202600	19487730	1938	1938	1938	1938	0
47	20250211	202500	19487730	1938	1938	1938	1938	0
48	20250211	202400	19487730	1938	1938	1938	1938	0
49	20250211	202300	19487730	1938	1938	1938	1938	0
50	20250211	202200	19487730	1938	1938	1938	1938	0
51	20250211	202100	19487730	1938	1938	1938	1938	0
52	20250211	202000	19487730	1938	1938	1938	1938	0
53	20250211	201900	19487730	1938	1938	1938	1938	0
54	20250211	201800	19487730	1938	1938	1938	1938	0
55	20250211	201700	19487730	1938	1938	1938	1938	0
56	20250211	201600	19487730	1938	1938	1938	1938	0
57	20250211	201500	19487730	1938	1938	1938	1938	0
58	20250211	201400	19487730	1938	1938	1938	1938	0
59	20250211	201300	19487730	1938	1938	1938	1938	0
60	20250211	201200	19487730	1938	1938	1938	1938	0
61	20250211	201100	19487730	1938	1938	1938	1938	0
62	20250211	201000	19487730	1938	1938	1938	1938	511
63	20250211	200900	19487730	1938	1938	1938	1938	0
64	20250211	200800	19487730	1938	1938	1938	1938	0
65	20250211	200700	19487730	1938	1938	1938	1938	0
66	20250211	200600	19487730	1938	1938	1938	1938	0
67	20250211	200500	19487730	1938	1938	1938	1938	0
68	20250211	200400	19487730	1938	1938	1938	1938	0
69	20250211	200300	19487730	1938	1938	1938	1938	0
70	20250211	200200	19487730	1938	1938	1938	1938	0
71	20250211	200100	19487730	1938	1938	1938	1938	0
72	20250211	200000	19487730	1938	1938	1938	1938	0
73	20250211	195900	19487730	1938	1938	1938	1938	0
74	20250211	195800	19487730	1938	1938	1938	1938	0
75	20250211	195700	19487730	1938	1938	1938	1938	0
76	20250211	195600	19487730	1938	1938	1938	1938	0
77	20250211	195500	19487730	1938	1938	1938	1938	0
78	20250211	195400	19487730	1938	1938	1938	1938	0
79	20250211	195300	19487730	1938	1938	1938	1938	0
80	20250211	195200	19487730	1938	1938	1938	1938	0
81	20250211	195100	19487730	1938	1938	1938	1938	0
82	20250211	195000	19487730	1938	1938	1938	1938	0
83	20250211	194900	19487730	1938	1938	1938	1938	0
84	20250211	194800	19487730	1938	1938	1938	1938	0
85	20250211	194700	19487730	1938	1938	1938	1938	0
86	20250211	194600	19487730	1938	1938	1938	1938	0
87	20250211	194500	19487730	1938	1938	1938	1938	0
88	20250211	194400	19487730	1938	1938	1938	1938	0
89	20250211	194300	19487730	1938	1938	1938	1938	0
90	20250211	194200	19487730	1938	1938	1938	1938	0
91	20250211	194100	19487730	1938	1938	1938	1938	0
92	20250211	194000	19487730	1938	1938	1938	1938	511
93	20250211	193900	19487730	1938	1938	1938	1938	0
94	20250211	193800	19487730	1938	1938	1938	1938	0
95	20250211	193700	19487730	1938	1938	1938	1938	0
96	20250211	193600	19487730	1938	1938	1938	1938	0
97	20250211	193500	19487730	1938	1938	1938	1938	0
98	20250211	193400	19487730	1938	1938	1938	1938	0
99	20250211	193300	19487730	1938	1938	1938	1938	0
100	20250211	193200	19487730	1938	1938	1938	1938	0
101	20250211	193100	19487730	1938	1938	1938	1938	0
102	20250211	193000	19487730	1938	1938	1938	1938	0
103	20250211	192900	19487730	1938	1938	1938	1938	0
104	20250211	192800	19487730	1938	1938	1938	1938	0
105	20250211	192700	19487730	1938	1938	1938	1938	0
106	20250211	192600	19487730	1938	1938	1938	1938	0
107	20250211	192500	19487730	1938	1938	1938	1938	0
108	20250211	192400	19487730	1938	1938	1938	1938	0
109	20250211	192300	19487730	1938	1938	1938	1938	0
110	20250211	192200	19487730	1938	1938	1938	1938	0
111	20250211	192100	19487730	1938	1938	1938	1938	0
112	20250211	192000	19487730	1938	1938	1938	1938	0
113	20250211	191900	19487730	1938	1938	1938	1938	0
114	20250211	191800	19487730	1938	1938	1938	1938	0
115	20250211	191700	19487730	1938	1938	1938	1938	0
116	20250211	191600	19487730	1938	1938	1938	1938	0
117	20250211	191500	19487730	1938	1938	1938	1938	0
118	20250211	191400	19487730	1938	1938	1938	1938	0
119	20250211	191300	19487730	1938	1938	1938	1938	0
120	20250211	191200	19487730	1938	1938	1938	1938	0
121	20250211	191100	19487730	1938	1938	1938	1938	0
122	20250211	191000	19487730	1938	1938	1938	1938	511
123	20250211	190900	19487730	1938	1938	1938	1938	0
124	20250211	190800	19487730	1938	1938	1938	1938	0
125	20250211	190700	19487730	1938	1938	1938	1938	0
126	20250211	190600	19487730	1938	1938	1938	1938	0
127	20250211	190500	19487730	1938	1938	1938	1938	0
128	20250211	190400	19487730	1938	1938	1938	1938	0
129	20250211	190300	19487730	1938	1938	1938	1938	0
130	20250211	190200	19487730	1938	1938	1938	1938	0
131	20250211	190100	19487730	1938	1938	1938	1938	0
132	20250211	190000	19487730	1938	1938	1938	1938	0
133	20250211	185900	19487730	1938	1938	1938	1938	0
134	20250211	185800	19487730	1938	1938	1938	1938	0
135	20250211	185700	19487730	1938	1938	1938	1938	0
136	20250211	185600	19487730	1938	1938	1938	1938	0
137	20250211	185500	19487730	1938	1938	1938	1938	0
138	20250211	185400	19487730	1938	1938	1938	1938	0
139	20250211	185300	19487730	1938	1938	1938	1938	0
140	20250211	185200	19487730	1938	1938	1938	1938	0
141	20250211	185100	19487730	1938	1938	1938	1938	0
142	20250211	185000	19487730	1938	1938	1938	1938	0
143	20250211	184900	19487730	1938	1938	1938	1938	0
144	20250211	184800	19487730	1938	1938	1938	1938	0
145	20250211	184700	19487730	1938	1938	1938	1938	0
146	20250211	184600	19487730	1938	1938	1938	1938	0
147	20250211	184500	19487730	1938	1938	1938	1938	0
148	20250211	184400	19487730	1938	1938	1938	1938	0
149	20250211	184300	19487730	1938	1938	1938	1938	0
150	20250211	184200	19487730	1938	1938	1938	1938	0
151	20250211	184100	19487730	1938	1938	1938	1938	0
152	20250211	184000	19487730	1938	1938	1938	1938	511
153	20250211	183900	19487730	1938	1938	1938	1938	0
154	20250211	183800	19487730	1938	1938	1938	1938	0
155	20250211	183700	19487730	1938	1938	1938	1938	0
156	20250211	183600	19487730	1938	1938	1938	1938	0
157	20250211	183500	19487730	1938	1938	1938	1938	0
158	20250211	183400	19487730	1938	1938	1938	1938	0
159	20250211	183300	19487730	1938	1938	1938	1938	0
160	20250211	183200	19487730	1938	1938	1938	1938	0
161	20250211	183100	19487730	1938	1938	1938	1938	0
162	20250211	183000	19487730	1938	1938	1938	1938	0
163	20250211	182900	19487730	1938	1938	1938	1938	0
164	20250211	182800	19487730	1938	1938	1938	1938	0
165	20250211	182700	19487730	1938	1938	1938	1938	0
166	20250211	182600	19487730	1938	1938	1938	1938	0
167	20250211	182500	19487730	1938	1938	1938	1938	0
168	20250211	182400	19487730	1938	1938	1938	1938	0
169	20250211	182300	19487730	1938	1938	1938	1938	0
170	20250211	182200	19487730	1938	1938	1938	1938	0
171	20250211	182100	19487730	1938	1938	1938	1938	0
172	20250211	182000	19487730	1938	1938	1938	1938	0
173	20250211	181900	19487730	1938	1938	1938	1938	0
174	20250211	181800	19487730	1938	1938	1938	1938	0
175	20250211	181700	19487730	1938	1938	1938	1938	0
176	20250211	181600	19487730	1938	1938	1938	1938	0
177	20250211	181500	19487730	1938	1938	1938	1938	0
178	20250211	181400	19487730	1938	1938	1938	1938	0
179	20250211	181300	19487730	1938	1938	1938	1938	0
180	20250211	181200	19487730	1938	1938	1938	1938	0
181	20250211	181100	19487730	1938	1938	1938	1938	0
182	20250211	181000	19487730	1938	1938	1938	1938	511
183	20250211	180900	19487730	1938	1938	1938	1938	0
184	20250211	180800	19487730	1938	1938	1938	1938	0
185	20250211	180700	19487730	1938	1938	1938	1938	0
186	20250211	180600	19487730	1938	1938	1938	1938	0
187	20250211	180500	19487730	1938	1938	1938	1938	0
188	20250211	180400	19487730	1938	1938	1938	1938	0
189	20250211	180300	19487730	1938	1938	1938	1938	0
190	20250211	180200	19487730	1938	1938	1938	1938	0
191	20250211	180100	19487730	1938	1938	1938	1938	0
192	20250211	180000	19487730	1938	1938	1938	1938	0
193	20250211	175900	19487730	1938	1938	1938	1938	0
194	20250211	175800	19487730	1938	1938	1938	1938	0
195	20250211	175700	19487730	1938	1938	1938	1938	0
196	20250211	175600	19487730	1938	1938	1938	1938	0
197	20250211	175500	19487730	1938	1938	1938	1938	0
198	20250211	175400	19487730	1938	1938	1938	1938	0
199	20250211	175300	19487730	1938	1938	1938	1938	0
200	20250211	175200	19487730	1938	1938	1938	1938	0
201	20250211	175100	19487730	1938	1938	1938	1938	0
202	20250211	175000	19487730	1938	1938	1938	1938	0
203	20250211	174900	19487730	1938	1938	1938	1938	0
204	20250211	174800	19487730	1938	1938	1938	1938	0
205	20250211	174700	19487730	1938	1938	1938	1938	0
206	20250211	174600	19487730	1938	1938	1938	1938	0
207	20250211	174500	19487730	1938	1938	1938	1938	0
208	20250211	174400	19487730	1938	1938	1938	1938	0
209	20250211	174300	19487730	1938	1938	1938	1938	0
210	20250211	174200	19487730	1938	1938	1938	1938	0
211	20250211	174100	19487730	1938	1938	1938	1938	0
212	20250211	174000	19487730	1938	1938	1938	1938	511
213	20250211	173900	19487730	1938	1938	1938	1938	0
214	20250211	173800	19487730	1938	1938	1938	1938	0
215	20250211	173700	19487730	1938	1938	1938	1938	0
216	20250211	173600	19487730	1938	1938	1938	1938	0
217	20250211	173500	19487730	1938	1938	1938	1938	0
218	20250211	173400	19487730	1938	1938	1938	1938	0
219	20250211	173300	19487730	1938	1938	1938	1938	0
220	20250211	173200	19487730	1938	1938	1938	1938	0
221	20250211	173100	19487730	1938	1938	1938	1938	0
222	20250211	173000	19487730	1938	1938	1938	1938	0
223	20250211	172900	19487730	1938	1938	1938	1938	0
224	20250211	172800	19487730	1938	1938	1938	1938	0
225	20250211	172700	19487730	1938	1938	1938	1938	0
226	20250211	172600	19487730	1938	1938	1938	1938	0
227	20250211	172500	19487730	1938	1938	1938	1938	0
228	20250211	172400	19487730	1938	1938	1938	1938	0
229	20250211	172300	19487730	1938	1938	1938	1938	0
230	20250211	172200	19487730	1938	1938	1938	1938	0
231	20250211	172100	19487730	1938	1938	1938	1938	0
232	20250211	172000	19487730	1938	1938	1938	1938	0
233	20250211	171900	19487730	1938	1938	1938	1938	0
234	20250211	171800	19487730	1938	1938	1938	1938	0
235	20250211	171700	19487730	1938	1938	1938	1938	0
236	20250211	171600	19487730	1938	1938	1938	1938	0
237	20250211	171500	19487730	1938	1938	1938	1938	0
238	20250211	171400	19487730	1938	1938	1938	1938	0
239	20250211	171300	19487730	1938	1938	1938	1938	0
240	20250211	171200	19487730	1938	1938	1938	1938	0
241	20250211	171100	19487730	1938	1938	1938	1938	0
242	20250211	171000	19487730	1938	1938	1938	1938	511
243	20250211	170900	19487730	1938	1938	1938	1938	0
244	20250211	170800	19487730	1938	1938	1938	1938	0
245	20250211	170700	19487730	1938	1938	1938	1938	0
246	20250211	170600	19487730	1938	1938	1938	1938	0
247	20250211	170500	19487730	1938	1938	1938	1938	0
248	20250211	170400	19487730	1938	1938	1938	1938	0
249	20250211	170300	19487730	1938	1938	1938	1938	0
250	20250211	170200	19487730	1938	1938	1938	1938	0
251	20250211	170100	19487730	1938	1938	1938	1938	0
252	20250211	170000	19487730	1938	1938	1938	1938	0
253	20250211	165900	19487730	1938	1938	1938	1938	0
254	20250211	165800	19487730	1938	1938	1938	1938	0
255	20250211	165700	19487730	1938	1938	1938	1938	0
256	20250211	165600	19487730	1938	1938	1938	1938	0
257	20250211	165500	19487730	1938	1938	1938	1938	0
258	20250211	165400	19487730	1938	1938	1938	1938	0
259	20250211	165300	19487730	1938	1938	1938	1938	0
260	20250211	165200	19487730	1938	1938	1938	1938	0
261	20250211	165100	19487730	1938	1938	1938	1938	0
262	20250211	165000	19487730	1938	1938	1938	1938	0
263	20250211	164900	19487730	1938	1938	1938	1938	0
264	20250211	164800	19487730	1938	1938	1938	1938	0
265	20250211	164700	19487730	1938	1938	1938	1938	0
266	20250211	164600	19487730	1938	1938	1938	1938	0
267	20250211	164500	19487730	1938	1938	1938	1938	0
268	20250211	164400	19487730	1938	1938	1938	1938	0
269	20250211	164300	19487730	1938	1938	1938	1938	0
270	20250211	164200	19487730	1938	1938	1938	1938	0
271	20250211	164100	19487730	1938	1938	1938	1938	0
272	20250211	164000	19487730	1938	1938	1938	1938	511
273	20250211	163900	19487730	1938	1938	1938	1938	0
274	20250211	163800	19487730	1938	1938	1938	1938	0
275	20250211	163700	19487730	1938	1938	1938	1938	0
276	20250211	163600	19487730	1938	1938	1938	1938	0
277	20250211	163500	19487730	1938	1938	1938	1938	0
278	20250211	163400	19487730	1938	1938	1938	1938	0
279	20250211	163300	19487730	1938	1938	1938	1938	0
280	20250211	163200	19487730	1938	1938	1938	1938	0
281	20250211	163100	19487730	1938	1938	1938	1938	0
282	20250211	163000	19487730	1938	1938	1938	1938	0
283	20250211	162900	19487730	1938	1938	1938	1938	0
284	20250211	162800	19487730	1938	1938	1938	1938	0
285	20250211	162700	19487730	1938	1938	1938	1938	0
286	20250211	162600	19487730	1938	1938	1938	1938	0
287	20250211	162500	19487730	1938	1938	1938	1938	0
288	20250211	162400	19487730	1938	1938	1938	1938	0
289	20250211	162300	19487730	1938	1938	1938	1938	0
290	20250211	162200	19487730	1938	1938	1938	1938	0
291	20250211	162100	19487730	1938	1938	1938	1938	0
292	20250211	162000	19487730	1938	1938	1938	1938	0
293	20250211	161900	19487730	1938	1938	1938	1938	0
294	20250211	161800	19487730	1938	1938	1938	1938	0
295	20250211	161700	19487730	1938	1938	1938	1938	0
296	20250211	161600	19487730	1938	1938	1938	1938	0
297	20250211	161500	19487730	1938	1938	1938	1938	0
298	20250211	161400	19487730	1938	1938	1938	1938	0
299	20250211	161300	19487730	1938	1938	1938	1938	0
300	20250211	161200	19487730	1938	1938	1938	1938	0
301	20250211	161100	19487730	1938	1938	1938	1938	0
302	20250211	161000	19487730	1938	1938	1938	1938	511
303	20250211	160900	19487730	1938	1938	1938	1938	0
304	20250211	160800	19487730	1938	1938	1938	1938	0
305	20250211	160700	19487730	1938	1938	1938	1938	0
306	20250211	160600	19487730	1938	1938	1938	1938	0
307	20250211	160500	19487730	1938	1938	1938	1938	0
308	20250211	160400	19487730	1938	1938	1938	1938	0
309	20250211	160300	19487730	1938	1938	1938	1938	0
310	20250211	160200	19487730	1938	1938	1938	1938	0
311	20250211	160100	19487730	1938	1938	1938	1938	0
312	20250211	160000	19487730	1938	1938	1938	1938	0
313	20250211	155900	19487730	1938	1938	1938	1938	0
314	20250211	155800	19487730	1938	1938	1938	1938	0
315	20250211	155700	19487730	1938	1938	1938	1938	0
316	20250211	155600	19487730	1938	1938	1938	1938	0
317	20250211	155500	19487730	1938	1938	1938	1938	0
318	20250211	155400	19487730	1938	1938	1938	1938	0
319	20250211	155300	19487730	1938	1938	1938	1938	0
320	20250211	155200	19487730	1938	1938	1938	1938	0
321	20250211	155100	19487730	1938	1938	1938	1938	0
322	20250211	155000	19487730	1938	1938	1938	1938	0
323	20250211	154900	19487730	1938	1938	1938	1938	0
324	20250211	154800	19487730	1938	1938	1938	1938	0
325	20250211	154700	19487730	1938	1938	1938	1938	0
326	20250211	154600	19487730	1938	1938	1938	1938	0
327	20250211	154500	19487730	1938	1938	1938	1938	0
328	20250211	154400	19487730	1938	1938	1938	1938	0
329	20250211	154300	19487730	1938	1938	1938	1938	0
330	20250211	154200	19487730	1938	1938	1938	1938	0
331	20250211	154100	19487730	1938	1938	1938	1938	0
332	20250211	154000	19487730	1938	1938	1938	1938	511
333	20250211	153900	19487730	1938	1938	1938	1938	0
334	20250211	153800	19487730	1938	1938	1938	1938	0
335	20250211	153700	19487730	1938	1938	1938	1938	0
336	20250211	153600	19487730	1938	1938	1938	1938	0
337	20250211	153500	19487730	1938	1938	1938	1938	0
338	20250211	153400	19487730	1938	1938	1938	1938	0
339	20250211	153300	19487730	1938	1938	1938	1938	0
340	20250211	153200	19487730	1938	1938	1938	1938	0
341	20250211	153100	19487730	1938	1938	1938	1938	0
342	20250211	153000	19487730	1938	1938	1938	1938	511
343	20250211	152900	18497412	1901	1901	1901	1901	0
344	20250211	152800	18497412	1901	1901	1901	1901	0
345	20250211	152700	18497412	1901	1901	1901	1901	0
346	20250211	152600	18497412	1901	1901	1901	1901	0
347	20250211	152500	18497412	1901	1901	1901	1901	0
348	20250211	152400	18497412	1901	1901	1901	1901	0
349	20250211	152300	18497412	1901	1901	1901	1901	0
350	20250211	152200	18497412	1901	1901	1901	1901	0
351	20250211	152100	18497412	1901	1901	1901	1901	0
352	20250211	152000	18497412	1901	1901	1901	1901	0
353	20250211	151900	18497412	1901	1930	1931	1901	142
354	20250211	151800	18224525	1930	1930	1930	1930	1
355	20250211	151700	18222595	1928	1928	1928	1928	0
356	20250211	151600	18222595	1928	1928	1928	1928	7
357	20250211	151500	18209099	1927	1927	1927	1927	16
358	20250211	151400	18178267	1928	1928	1928	1928	0
359	20250211	151300	18178267	1928	1928	1928	1928	0
360	20250211	151200	18178267	1928	1928	1928	1928	0
361	20250211	151100	18178267	1928	1928	1928	1928	0
362	20250211	151000	18178267	1928	1928	1928	1928	0
363	20250211	150900	18178267	1928	1928	1928	1928	0
364	20250211	150800	18178267	1928	1928	1928	1928	0
365	20250211	150700	18178267	1928	1928	1928	1928	0
366	20250211	150600	18178267	1928	1928	1928	1928	0
367	20250211	150500	18178267	1928	1928	1928	1928	0
368	20250211	150400	18178267	1928	1928	1928	1928	0
369	20250211	150300	18178267	1928	1928	1928	1928	0
370	20250211	150200	18178267	1928	1928	1928	1928	0
371	20250211	150100	18178267	1928	1929	1929	1928	4
372	20250211	150000	18170553	1930	1930	1930	1930	0
373	20250211	145900	18170553	1930	1930	1930	1930	0
374	20250211	145800	18170553	1930	1930	1930	1930	0
375	20250211	145700	18170553	1930	1930	1930	1930	0
376	20250211	145600	18170553	1930	1930	1930	1930	0
377	20250211	145500	18170553	1930	1930	1930	1930	0
378	20250211	145400	18170553	1930	1930	1930	1930	0
379	20250211	145300	18170553	1930	1930	1930	1930	0
380	20250211	145200	18170553	1930	1930	1930	1930	0
381	20250211	145100	18170553	1930	1930	1930	1930	0
382	20250211	145000	18170553	1930	1930	1930	1930	0
383	20250211	144900	18170553	1930	1930	1930	1930	0
384	20250211	144800	18170553	1930	1930	1930	1930	0
385	20250211	144700	18170553	1930	1930	1930	1930	0
386	20250211	144600	18170553	1930	1930	1930	1930	0
387	20250211	144500	18170553	1930	1930	1930	1930	0
388	20250211	144400	18170553	1930	1930	1930	1930	0
389	20250211	144300	18170553	1930	1930	1930	1930	6
390	20250211	144200	18158973	1930	1930	1930	1930	0
391	20250211	144100	18158973	1930	1930	1930	1930	0
392	20250211	144000	18158973	1930	1930	1930	1930	5
393	20250211	143900	18149323	1931	1931	1931	1931	0
394	20250211	143800	18149323	1931	1931	1931	1931	0
395	20250211	143700	18149323	1931	1931	1931	1931	0
396	20250211	143600	18149323	1931	1931	1931	1931	1
397	20250211	143500	18147392	1901	1901	1901	1901	0
398	20250211	143400	18147392	1901	1901	1901	1901	0
399	20250211	143300	18147392	1901	1901	1901	1901	0
400	20250211	143200	18147392	1901	1904	1904	1901	129
401	20250211	143100	17901981	1907	1907	1907	1907	0
402	20250211	143000	17901981	1907	1907	1907	1907	0
403	20250211	142900	17901981	1907	1907	1907	1907	11
404	20250211	142800	17881004	1907	1910	1910	1907	245
405	20250211	142700	17413751	1936	1936	1936	1936	0
406	20250211	142600	17413751	1936	1936	1936	1936	0
407	20250211	142500	17413751	1936	1936	1936	1936	0
408	20250211	142400	17413751	1936	1936	1936	1936	0
409	20250211	142300	17413751	1936	1936	1936	1936	0
410	20250211	142200	17413751	1936	1936	1936	1936	0
411	20250211	142100	17413751	1936	1936	1936	1936	0
412	20250211	142000	17413751	1936	1936	1936	1936	0
413	20250211	141900	17413751	1936	1936	1936	1936	3
414	20250211	141800	17407943	1936	1936	1936	1936	0
415	20250211	141700	17407943	1936	1936	1936	1936	0
416	20250211	141600	17407943	1936	1936	1936	1936	0
417	20250211	141500	17407943	1936	1936	1936	1936	0
418	20250211	141400	17407943	1936	1936	1936	1936	0
419	20250211	141300	17407943	1936	1936	1936	1936	0
420	20250211	141200	17407943	1936	1936	1936	1936	0
421	20250211	141100	17407943	1936	1936	1936	1936	0
422	20250211	141000	17407943	1936	1936	1936	1936	0
423	20250211	140900	17407943	1936	1936	1936	1936	0
424	20250211	140800	17407943	1936	1936	1936	1936	0
425	20250211	140700	17407943	1936	1936	1936	1936	0
426	20250211	140600	17407943	1936	1936	1936	1936	0
427	20250211	140500	17407943	1936	1936	1936	1936	0
428	20250211	140400	17407943	1936	1936	1936	1936	0
429	20250211	140300	17407943	1936	1936	1936	1936	0
430	20250211	140200	17407943	1936	1936	1936	1936	0
431	20250211	140100	17407943	1936	1936	1936	1936	0
432	20250211	140000	17407943	1936	1936	1936	1936	0
433	20250211	135900	17407943	1936	1936	1936	1936	0
434	20250211	135800	17407943	1936	1936	1936	1936	0
435	20250211	135700	17407943	1936	1936	1936	1936	0
436	20250211	135600	17407943	1936	1936	1936	1936	0
437	20250211	135500	17407943	1936	1936	1936	1936	0
438	20250211	135400	17407943	1936	1936	1936	1936	0
439	20250211	135300	17407943	1936	1936	1936	1936	0
440	20250211	135200	17407943	1936	1936	1936	1936	0
441	20250211	135100	17407943	1936	1936	1936	1936	0
442	20250211	135000	17407943	1936	1936	1936	1936	0
443	20250211	134900	17407943	1936	1936	1936	1936	0
444	20250211	134800	17407943	1936	1936	1936	1936	0
445	20250211	134700	17407943	1936	1936	1936	1936	0
446	20250211	134600	17407943	1936	1936	1936	1936	0
447	20250211	134500	17407943	1936	1936	1936	1936	0
448	20250211	134400	17407943	1936	1936	1936	1936	1
449	20250211	134300	17406007	1936	1936	1936	1936	0
450	20250211	134200	17406007	1936	1936	1936	1936	0
451	20250211	134100	17406007	1936	1936	1936	1936	0
452	20250211	134000	17406007	1936	1936	1936	1936	0
453	20250211	133900	17406007	1936	1936	1936	1936	0
454	20250211	133800	17406007	1936	1936	1936	1936	0
455	20250211	133700	17406007	1936	1936	1936	1936	0
456	20250211	133600	17406007	1936	1936	1936	1936	0
457	20250211	133500	17406007	1936	1936	1936	1936	0
458	20250211	133400	17406007	1936	1936	1936	1936	0
459	20250211	133300	17406007	1936	1936	1936	1936	0
460	20250211	133200	17406007	1936	1936	1936	1936	0
461	20250211	133100	17406007	1936	1936	1936	1936	1
462	20250211	133000	17404071	1936	1936	1936	1936	0
463	20250211	132900	17404071	1936	1936	1936	1936	0
464	20250211	132800	17404071	1936	1936	1936	1936	0
465	20250211	132700	17404071	1936	1936	1936	1936	0
466	20250211	132600	17404071	1936	1936	1936	1936	1
467	20250211	132500	17402135	1905	1912	1912	1905	206
468	20250211	132400	17009650	1914	1914	1914	1914	0
469	20250211	132300	17009650	1914	1914	1914	1914	0
470	20250211	132200	17009650	1914	1914	1914	1914	0
471	20250211	132100	17009650	1914	1914	1914	1914	0
472	20250211	132000	17009650	1914	1914	1914	1914	33
473	20250211	131900	16946488	1914	1914	1914	1914	100
474	20250211	131800	16755088	1914	1914	1914	1914	0
475	20250211	131700	16755088	1914	1914	1914	1914	0
476	20250211	131600	16755088	1914	1914	1914	1914	0
477	20250211	131500	16755088	1914	1914	1914	1914	0
478	20250211	131400	16755088	1914	1914	1914	1914	0
479	20250211	131300	16755088	1914	1914	1914	1914	0
480	20250211	131200	16755088	1914	1914	1914	1914	0
481	20250211	131100	16755088	1914	1914	1914	1914	0
482	20250211	131000	16755088	1914	1914	1914	1914	0
483	20250211	130900	16755088	1914	1914	1914	1914	0
484	20250211	130800	16755088	1914	1914	1914	1914	0
485	20250211	130700	16755088	1914	1914	1914	1914	0
486	20250211	130600	16755088	1914	1914	1914	1914	0
487	20250211	130500	16755088	1914	1914	1914	1914	50
488	20250211	130400	16659388	1937	1937	1937	1937	0
489	20250211	130300	16659388	1937	1937	1937	1937	0
490	20250211	130200	16659388	1937	1937	1937	1937	0
491	20250211	130100	16659388	1937	1937	1937	1937	0
492	20250211	130000	16659388	1937	1937	1937	1937	7
493	20250211	125900	16645829	1937	1937	1937	1937	100
494	20250211	125800	16452129	1939	1939	1939	1939	0
495	20250211	125700	16452129	1939	1939	1939	1939	0
496	20250211	125600	16452129	1939	1939	1939	1939	0
497	20250211	125500	16452129	1939	1939	1939	1939	3
498	20250211	125400	16446312	1940	1940	1940	1940	0
499	20250211	125300	16446312	1940	1940	1940	1940	0
500	20250211	125200	16446312	1940	1940	1940	1940	0
501	20250211	125100	16446312	1940	1940	1940	1940	0
502	20250211	125000	16446312	1940	1940	1940	1940	0
503	20250211	124900	16446312	1940	1940	1940	1940	0
504	20250211	124800	16446312	1940	1940	1940	1940	10
505	20250211	124700	16426912	1940	1940	1940	1940	419
506	20250211	124600	15614052	1941	1941	1941	1941	0
507	20250211	124500	15614052	1941	1941	1941	1941	0
508	20250211	124400	15614052	1941	1941	1941	1941	0
509	20250211	124300	15614052	1941	1941	1941	1941	0
510	20250211	124200	15614052	1941	1941	1941	1941	0
511	20250211	124100	15614052	1941	1941	1941	1941	0
512	20250211	124000	15614052	1941	1941	1941	1941	0
513	20250211	123900	15614052	1941	1941	1941	1941	0
514	20250211	123800	15614052	1941	1941	1941	1941	0
515	20250211	123700	15614052	1941	1941	1941	1941	0
516	20250211	123600	15614052	1941	1941	1941	1941	0
517	20250211	123500	15614052	1941	1941	1941	1941	0
518	20250211	123400	15614052	1941	1941	1941	1941	0
519	20250211	123300	15614052	1941	1941	1941	1941	0
520	20250211	123200	15614052	1941	1941	1941	1941	15
521	20250211	123100	15584937	1941	1941	1941	1941	1
522	20250211	123000	15582996	1942	1942	1942	1942	0
523	20250211	122900	15582996	1942	1942	1942	1942	0
524	20250211	122800	15582996	1942	1942	1942	1942	0
525	20250211	122700	15582996	1942	1942	1942	1942	0
526	20250211	122600	15582996	1942	1942	1942	1942	0
527	20250211	122500	15582996	1942	1942	1942	1942	0
528	20250211	122400	15582996	1942	1942	1942	1942	0
529	20250211	122300	15582996	1942	1942	1942	1942	0
530	20250211	122200	15582996	1942	1942	1942	1942	0
531	20250211	122100	15582996	1942	1942	1942	1942	0
532	20250211	122000	15582996	1942	1942	1942	1942	0
533	20250211	121900	15582996	1942	1942	1942	1942	0
534	20250211	121800	15582996	1942	1942	1942	1942	0
535	20250211	121700	15582996	1942	1942	1942	1942	0
536	20250211	121600	15582996	1942	1942	1942	1942	0
537	20250211	121500	15582996	1942	1942	1942	1942	0
538	20250211	121400	15582996	1942	1942	1942	1942	0
539	20250211	121300	15582996	1942	1942	1942	1942	0
540	20250211	121200	15582996	1942	1942	1942	1942	0
541	20250211	121100	15582996	1942	1942	1942	1942	0
542	20250211	121000	15582996	1942	1942	1942	1942	0
543	20250211	120900	15582996	1942	1942	1942	1942	0
544	20250211	120800	15582996	1942	1942	1942	1942	4
545	20250211	120700	15575228	1942	1942	1942	1942	0
546	20250211	120600	15575228	1942	1942	1942	1942	0
547	20250211	120500	15575228	1942	1942	1942	1942	0
548	20250211	120400	15575228	1942	1942	1942	1942	0
549	20250211	120300	15575228	1942	1942	1942	1942	0
550	20250211	120200	15575228	1942	1942	1942	1942	0
551	20250211	120100	15575228	1942	1942	1942	1942	0
552	20250211	120000	15575228	1942	1942	1942	1942	0
553	20250211	115900	15575228	1942	1942	1942	1942	0
554	20250211	115800	15575228	1942	1942	1942	1942	0
555	20250211	115700	15575228	1942	1942	1942	1942	0
556	20250211	115600	15575228	1942	1942	1942	1942	0
557	20250211	115500	15575228	1942	1942	1942	1942	0
558	20250211	115400	15575228	1942	1942	1942	1942	0
559	20250211	115300	15575228	1942	1942	1942	1942	0
560	20250211	115200	15575228	1942	1942	1942	1942	0
561	20250211	115100	15575228	1942	1942	1942	1942	0
562	20250211	115000	15575228	1942	1942	1942	1942	0
563	20250211	114900	15575228	1942	1942	1942	1942	0
564	20250211	114800	15575228	1942	1942	1942	1942	0
565	20250211	114700	15575228	1942	1942	1942	1942	0
566	20250211	114600	15575228	1942	1942	1942	1942	0
567	20250211	114500	15575228	1942	1942	1942	1942	0
568	20250211	114400	15575228	1942	1942	1942	1942	0
569	20250211	114300	15575228	1942	1942	1942	1942	0
570	20250211	114200	15575228	1942	1942	1942	1942	0
571	20250211	114100	15575228	1942	1942	1942	1942	0
572	20250211	114000	15575228	1942	1942	1942	1942	0
573	20250211	113900	15575228	1942	1942	1942	1942	1
574	20250211	113800	15573286	1944	1943	1944	1943	33
575	20250211	113700	15509152	1944	1944	1944	1944	0
576	20250211	113600	15509152	1944	1944	1944	1944	0
577	20250211	113500	15509152	1944	1944	1944	1944	0
578	20250211	113400	15509152	1944	1944	1944	1944	0
579	20250211	113300	15509152	1944	1944	1944	1944	0
580	20250211	113200	15509152	1944	1944	1944	1944	5
581	20250211	113100	15499432	1943	1943	1943	1943	0
582	20250211	113000	15499432	1943	1943	1943	1943	0
583	20250211	112900	15499432	1943	1943	1943	1943	0
584	20250211	112800	15499432	1943	1943	1943	1943	0
585	20250211	112700	15499432	1943	1943	1943	1943	125
586	20250211	112600	15256557	1943	1943	1943	1943	0
587	20250211	112500	15256557	1943	1943	1943	1943	0
588	20250211	112400	15256557	1943	1943	1943	1943	0
589	20250211	112300	15256557	1943	1943	1943	1943	0
590	20250211	112200	15256557	1943	1943	1943	1943	0
591	20250211	112100	15256557	1943	1943	1943	1943	0
592	20250211	112000	15256557	1943	1943	1943	1943	0
593	20250211	111900	15256557	1943	1942	1943	1942	110
594	20250211	111800	15042834	1943	1943	1943	1943	0
595	20250211	111700	15042834	1943	1943	1943	1943	0
596	20250211	111600	15042834	1943	1943	1943	1943	0
597	20250211	111500	15042834	1943	1943	1943	1943	0
598	20250211	111400	15042834	1943	1943	1943	1943	0
599	20250211	111300	15042834	1943	1943	1943	1943	0
600	20250211	111200	15042834	1943	1943	1943	1943	0
601	20250211	111100	15042834	1943	1943	1943	1943	0
602	20250211	111000	15042834	1943	1943	1943	1943	0
603	20250211	110900	15042834	1943	1943	1943	1943	0
604	20250211	110800	15042834	1943	1943	1943	1943	0
605	20250211	110700	15042834	1943	1943	1943	1943	0
606	20250211	110600	15042834	1943	1943	1943	1943	0
607	20250211	110500	15042834	1943	1943	1943	1943	0
608	20250211	110400	15042834	1943	1943	1943	1943	0
609	20250211	110300	15042834	1943	1943	1943	1943	0
610	20250211	110200	15042834	1943	1943	1943	1943	1
611	20250211	110100	15040891	1911	1911	1911	1911	0
612	20250211	110000	15040891	1911	1911	1911	1911	2
613	20250211	105900	15037069	1943	1943	1943	1943	1
614	20250211	105800	15035126	1911	1911	1911	1911	0
615	20250211	105700	15035126	1911	1911	1911	1911	0
616	20250211	105600	15035126	1911	1911	1911	1911	3
617	20250211	105500	15029393	1943	1943	1943	1943	0
618	20250211	105400	15029393	1943	1943	1943	1943	0
619	20250211	105300	15029393	1943	1943	1943	1943	0
620	20250211	105200	15029393	1943	1911	1943	1900	501
621	20250211	105100	14073519	1911	1911	1911	1911	10
622	20250211	105000	14054409	1944	1944	1944	1944	0
623	20250211	104900	14054409	1944	1944	1944	1944	0
624	20250211	104800	14054409	1944	1944	1944	1944	0
625	20250211	104700	14054409	1944	1944	1944	1944	1
626	20250211	104600	14052465	1930	1930	1930	1930	0
627	20250211	104500	14052465	1930	1930	1930	1930	150
628	20250211	104400	13762965	1930	1930	1930	1930	10
629	20250211	104300	13743665	1944	1944	1944	1944	0
630	20250211	104200	13743665	1944	1944	1944	1944	0
631	20250211	104100	13743665	1944	1944	1944	1944	0
632	20250211	104000	13743665	1944	1944	1944	1944	0
633	20250211	103900	13743665	1944	1944	1944	1944	0
634	20250211	103800	13743665	1944	1944	1944	1944	0
635	20250211	103700	13743665	1944	1944	1944	1944	0
636	20250211	103600	13743665	1944	1944	1944	1944	0
637	20250211	103500	13743665	1944	1944	1944	1944	0
638	20250211	103400	13743665	1944	1944	1944	1944	0
639	20250211	103300	13743665	1944	1944	1944	1944	0
640	20250211	103200	13743665	1944	1944	1944	1944	1446
641	20250211	103100	10932641	1945	1944	1945	1944	72
642	20250211	103000	10792655	1944	1944	1944	1944	0
643	20250211	102900	10792655	1944	1944	1944	1944	1
644	20250211	102800	10790711	1946	1946	1946	1946	14
645	20250211	102700	10763467	1947	1945	1947	1945	19
646	20250211	102600	10726510	1931	1931	1931	1931	0
647	20250211	102500	10726510	1931	1931	1931	1931	1
648	20250211	102400	10724579	1975	1975	1975	1975	0
649	20250211	102300	10724579	1975	1975	1975	1975	0
650	20250211	102200	10724579	1975	1975	1975	1975	1
651	20250211	102100	10722604	1930	1930	1930	1930	60
652	20250211	102000	10606804	1978	1979	1979	1930	17
653	20250211	101900	10573652	1980	1980	1980	1980	0
654	20250211	101800	10573652	1980	1980	1980	1980	0
655	20250211	101700	10573652	1980	1980	1980	1980	414
656	20250211	101600	9753932	1980	1980	1980	1980	11
657	20250211	101500	9732152	1980	1983	1983	1980	4
658	20250211	101400	9724229	1980	1980	1983	1980	299
659	20250211	101300	9132206	1980	1980	1980	1980	101
660	20250211	101200	8932226	1980	1960	1980	1960	501
661	20250211	101100	7950246	1960	1947	1960	1947	101
662	20250211	101000	7753406	1947	1947	1947	1947	0
663	20250211	100900	7753406	1947	1947	1947	1947	12
664	20250211	100800	7730042	1947	1947	1947	1947	16
665	20250211	100700	7698890	1947	1947	1947	1947	5
666	20250211	100600	7689155	1947	1947	1947	1947	0
667	20250211	100500	7689155	1947	1947	1947	1947	0
668	20250211	100400	7689155	1947	1947	1947	1947	759
669	20250211	100300	6211382	1947	1947	1947	1947	2
670	20250211	100200	6207488	1950	1950	1950	1950	0
671	20250211	100100	6207488	1950	1930	1950	1930	139
672	20250211	100000	5939178	1929	1929	1929	1929	0
673	20250211	095900	5939178	1929	1929	1929	1929	1
674	20250211	095800	5937249	1930	1930	1930	1930	0
675	20250211	095700	5937249	1930	1930	1930	1930	0
676	20250211	095600	5937249	1930	1930	1930	1930	1
677	20250211	095500	5935319	1930	1930	1930	1930	0
678	20250211	095400	5935319	1930	1930	1930	1930	0
679	20250211	095300	5935319	1930	1930	1930	1930	0
680	20250211	095200	5935319	1930	1929	1930	1929	301
681	20250211	095100	5354689	1929	1929	1929	1929	104
682	20250211	095000	5154073	1929	1910	1929	1910	2
683	20250211	094900	5150234	1930	1930	1930	1930	10
684	20250211	094800	5130934	1930	1920	1930	1920	274
685	20250211	094700	4604144	1920	1920	1920	1920	7
686	20250211	094600	4590704	1920	1920	1920	1920	1
687	20250211	094500	4588784	1910	1910	1910	1910	228
688	20250211	094400	4153304	1910	1910	1910	1910	9
689	20250211	094300	4136114	1901	1899	1901	1899	545
690	20250211	094200	3100235	1901	1901	1901	1901	0
691	20250211	094100	3100235	1901	1901	1901	1901	0
692	20250211	094000	3100235	1901	1876	1901	1873	498
693	20250211	093900	2167222	1907	1907	1907	1907	0
694	20250211	093800	2167222	1907	1908	1908	1876	269
695	20250211	093700	1662195	1910	1910	1910	1910	1
696	20250211	093600	1660285	1874	1900	1900	1874	500
697	20250211	093500	721913	1900	1900	1900	1900	0
698	20250211	093400	721913	1900	1900	1900	1900	0
699	20250211	093300	721913	1900	1900	1900	1900	0
700	20250211	093200	721913	1900	1900	1900	1900	100
701	20250211	093100	531913	1900	1900	1900	1900	0
702	20250211	093000	531913	1900	1900	1900	1900	0
703	20250211	092900	531913	1900	1900	1900	1900	0
704	20250211	092800	531913	1900	1900	1900	1900	0
705	20250211	092700	531913	1900	1900	1900	1900	0
706	20250211	092600	531913	1900	1900	1900	1900	0
707	20250211	092500	531913	1900	1898	1900	1898	146
708	20250211	092400	254753	1898	1898	1898	1898	0
709	20250211	092300	254753	1898	1898	1898	1898	0
710	20250211	092200	254753	1898	1898	1898	1898	0
711	20250211	092100	254753	1898	1898	1898	1898	0
712	20250211	092000	254753	1898	1898	1898	1898	0
713	20250211	091900	254753	1898	1898	1898	1898	0
714	20250211	091800	254753	1898	1898	1898	1898	1
715	20250211	091700	252855	1873	1873	1873	1873	0
716	20250211	091600	252855	1873	1873	1873	1873	0
717	20250211	091500	252855	1873	1873	1873	1873	0
718	20250211	091400	252855	1873	1873	1873	1873	0
719	20250211	091300	252855	1873	1873	1873	1873	0
720	20250211	091200	252855	1873	1873	1873	1873	0
721	20250211	091100	252855	1873	1873	1873	1873	0
722	20250211	091000	252855	1873	1873	1873	1873	0
723	20250211	090900	252855	1873	1873	1873	1873	0
724	20250211	090800	252855	1873	1873	1873	1873	0
725	20250211	090700	252855	1873	1873	1873	1873	0
726	20250211	090600	252855	1873	1873	1873	1873	0
727	20250211	090500	252855	1873	1873	1873	1873	0
728	20250211	090400	252855	1873	1873	1873	1873	0
729	20250211	090300	252855	1873	1873	1873	1873	0
730	20250211	090200	252855	1873	1873	1873	1873	0
731	20250211	090100	252855	1873	1873	1873	1873	7
732	20250211	090000	239744	1873	1873	1873	1873	128