KissMeData/130740/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	202400	103237727	1980	1980	1980	1980	310
3	20250211	202300	103237727	1980	1980	1980	1980	0
4	20250211	202200	103237727	1980	1980	1980	1980	0
5	20250211	202100	103237727	1980	1980	1980	1980	0
6	20250211	202000	103237727	1980	1980	1980	1980	0
7	20250211	201900	103237727	1980	1980	1980	1980	0
8	20250211	201800	103237727	1980	1980	1980	1980	0
9	20250211	201700	103237727	1980	1980	1980	1980	0
10	20250211	201600	103237727	1980	1980	1980	1980	0
11	20250211	201500	103237727	1980	1980	1980	1980	0
12	20250211	201400	103237727	1980	1980	1980	1980	0
13	20250211	201300	103237727	1980	1980	1980	1980	0
14	20250211	201200	103237727	1980	1980	1980	1980	0
15	20250211	201100	103237727	1980	1980	1980	1980	0
16	20250211	201000	103237727	1980	1980	1980	1980	0
17	20250211	200900	103237727	1980	1980	1980	1980	0
18	20250211	200800	103237727	1980	1980	1980	1980	0
19	20250211	200700	103237727	1980	1980	1980	1980	0
20	20250211	200600	103237727	1980	1980	1980	1980	0
21	20250211	200500	103237727	1980	1980	1980	1980	0
22	20250211	200400	103237727	1980	1980	1980	1980	0
23	20250211	200300	103237727	1980	1980	1980	1980	0
24	20250211	200200	103237727	1980	1980	1980	1980	0
25	20250211	200100	103237727	1980	1980	1980	1980	0
26	20250211	200000	103237727	1980	1980	1980	1980	0
27	20250211	195900	103237727	1980	1980	1980	1980	0
28	20250211	195800	103237727	1980	1980	1980	1980	0
29	20250211	195700	103237727	1980	1980	1980	1980	0
30	20250211	195600	103237727	1980	1980	1980	1980	0
31	20250211	195500	103237727	1980	1980	1980	1980	0
32	20250211	195400	103237727	1980	1980	1980	1980	310
33	20250211	195300	103237727	1980	1980	1980	1980	0
34	20250211	195200	103237727	1980	1980	1980	1980	0
35	20250211	195100	103237727	1980	1980	1980	1980	0
36	20250211	195000	103237727	1980	1980	1980	1980	0
37	20250211	194900	103237727	1980	1980	1980	1980	0
38	20250211	194800	103237727	1980	1980	1980	1980	0
39	20250211	194700	103237727	1980	1980	1980	1980	0
40	20250211	194600	103237727	1980	1980	1980	1980	0
41	20250211	194500	103237727	1980	1980	1980	1980	0
42	20250211	194400	103237727	1980	1980	1980	1980	0
43	20250211	194300	103237727	1980	1980	1980	1980	0
44	20250211	194200	103237727	1980	1980	1980	1980	0
45	20250211	194100	103237727	1980	1980	1980	1980	0
46	20250211	194000	103237727	1980	1980	1980	1980	0
47	20250211	193900	103237727	1980	1980	1980	1980	0
48	20250211	193800	103237727	1980	1980	1980	1980	0
49	20250211	193700	103237727	1980	1980	1980	1980	0
50	20250211	193600	103237727	1980	1980	1980	1980	0
51	20250211	193500	103237727	1980	1980	1980	1980	0
52	20250211	193400	103237727	1980	1980	1980	1980	0
53	20250211	193300	103237727	1980	1980	1980	1980	0
54	20250211	193200	103237727	1980	1980	1980	1980	0
55	20250211	193100	103237727	1980	1980	1980	1980	0
56	20250211	193000	103237727	1980	1980	1980	1980	0
57	20250211	192900	103237727	1980	1980	1980	1980	0
58	20250211	192800	103237727	1980	1980	1980	1980	0
59	20250211	192700	103237727	1980	1980	1980	1980	0
60	20250211	192600	103237727	1980	1980	1980	1980	0
61	20250211	192500	103237727	1980	1980	1980	1980	0
62	20250211	192400	103237727	1980	1980	1980	1980	310
63	20250211	192300	103237727	1980	1980	1980	1980	0
64	20250211	192200	103237727	1980	1980	1980	1980	0
65	20250211	192100	103237727	1980	1980	1980	1980	0
66	20250211	192000	103237727	1980	1980	1980	1980	0
67	20250211	191900	103237727	1980	1980	1980	1980	0
68	20250211	191800	103237727	1980	1980	1980	1980	0
69	20250211	191700	103237727	1980	1980	1980	1980	0
70	20250211	191600	103237727	1980	1980	1980	1980	0
71	20250211	191500	103237727	1980	1980	1980	1980	0
72	20250211	191400	103237727	1980	1980	1980	1980	0
73	20250211	191300	103237727	1980	1980	1980	1980	0
74	20250211	191200	103237727	1980	1980	1980	1980	0
75	20250211	191100	103237727	1980	1980	1980	1980	0
76	20250211	191000	103237727	1980	1980	1980	1980	0
77	20250211	190900	103237727	1980	1980	1980	1980	0
78	20250211	190800	103237727	1980	1980	1980	1980	0
79	20250211	190700	103237727	1980	1980	1980	1980	0
80	20250211	190600	103237727	1980	1980	1980	1980	0
81	20250211	190500	103237727	1980	1980	1980	1980	0
82	20250211	190400	103237727	1980	1980	1980	1980	0
83	20250211	190300	103237727	1980	1980	1980	1980	0
84	20250211	190200	103237727	1980	1980	1980	1980	0
85	20250211	190100	103237727	1980	1980	1980	1980	0
86	20250211	190000	103237727	1980	1980	1980	1980	0
87	20250211	185900	103237727	1980	1980	1980	1980	0
88	20250211	185800	103237727	1980	1980	1980	1980	0
89	20250211	185700	103237727	1980	1980	1980	1980	0
90	20250211	185600	103237727	1980	1980	1980	1980	0
91	20250211	185500	103237727	1980	1980	1980	1980	0
92	20250211	185400	103237727	1980	1980	1980	1980	310
93	20250211	185300	103237727	1980	1980	1980	1980	0
94	20250211	185200	103237727	1980	1980	1980	1980	0
95	20250211	185100	103237727	1980	1980	1980	1980	0
96	20250211	185000	103237727	1980	1980	1980	1980	0
97	20250211	184900	103237727	1980	1980	1980	1980	0
98	20250211	184800	103237727	1980	1980	1980	1980	0
99	20250211	184700	103237727	1980	1980	1980	1980	0
100	20250211	184600	103237727	1980	1980	1980	1980	0
101	20250211	184500	103237727	1980	1980	1980	1980	0
102	20250211	184400	103237727	1980	1980	1980	1980	0
103	20250211	184300	103237727	1980	1980	1980	1980	0
104	20250211	184200	103237727	1980	1980	1980	1980	0
105	20250211	184100	103237727	1980	1980	1980	1980	0
106	20250211	184000	103237727	1980	1980	1980	1980	0
107	20250211	183900	103237727	1980	1980	1980	1980	0
108	20250211	183800	103237727	1980	1980	1980	1980	0
109	20250211	183700	103237727	1980	1980	1980	1980	0
110	20250211	183600	103237727	1980	1980	1980	1980	0
111	20250211	183500	103237727	1980	1980	1980	1980	0
112	20250211	183400	103237727	1980	1980	1980	1980	0
113	20250211	183300	103237727	1980	1980	1980	1980	0
114	20250211	183200	103237727	1980	1980	1980	1980	0
115	20250211	183100	103237727	1980	1980	1980	1980	0
116	20250211	183000	103237727	1980	1980	1980	1980	0
117	20250211	182900	103237727	1980	1980	1980	1980	0
118	20250211	182800	103237727	1980	1980	1980	1980	0
119	20250211	182700	103237727	1980	1980	1980	1980	0
120	20250211	182600	103237727	1980	1980	1980	1980	0
121	20250211	182500	103237727	1980	1980	1980	1980	0
122	20250211	182400	103237727	1980	1980	1980	1980	310
123	20250211	182300	103237727	1980	1980	1980	1980	0
124	20250211	182200	103237727	1980	1980	1980	1980	0
125	20250211	182100	103237727	1980	1980	1980	1980	0
126	20250211	182000	103237727	1980	1980	1980	1980	0
127	20250211	181900	103237727	1980	1980	1980	1980	0
128	20250211	181800	103237727	1980	1980	1980	1980	0
129	20250211	181700	103237727	1980	1980	1980	1980	0
130	20250211	181600	103237727	1980	1980	1980	1980	0
131	20250211	181500	103237727	1980	1980	1980	1980	0
132	20250211	181400	103237727	1980	1980	1980	1980	0
133	20250211	181300	103237727	1980	1980	1980	1980	0
134	20250211	181200	103237727	1980	1980	1980	1980	0
135	20250211	181100	103237727	1980	1980	1980	1980	0
136	20250211	181000	103237727	1980	1980	1980	1980	0
137	20250211	180900	103237727	1980	1980	1980	1980	0
138	20250211	180800	103237727	1980	1980	1980	1980	0
139	20250211	180700	103237727	1980	1980	1980	1980	0
140	20250211	180600	103237727	1980	1980	1980	1980	0
141	20250211	180500	103237727	1980	1980	1980	1980	0
142	20250211	180400	103237727	1980	1980	1980	1980	0
143	20250211	180300	103237727	1980	1980	1980	1980	0
144	20250211	180200	103237727	1980	1980	1980	1980	0
145	20250211	180100	103237727	1980	1980	1980	1980	0
146	20250211	180000	103237727	1980	1980	1980	1980	0
147	20250211	175900	103237727	1980	1980	1980	1980	0
148	20250211	175800	103237727	1980	1980	1980	1980	0
149	20250211	175700	103237727	1980	1980	1980	1980	0
150	20250211	175600	103237727	1980	1980	1980	1980	0
151	20250211	175500	103237727	1980	1980	1980	1980	0
152	20250211	175400	103237727	1980	1980	1980	1980	310
153	20250211	175300	103237727	1980	1980	1980	1980	0
154	20250211	175200	103237727	1980	1980	1980	1980	0
155	20250211	175100	103237727	1980	1980	1980	1980	0
156	20250211	175000	103237727	1980	1980	1980	1980	0
157	20250211	174900	103237727	1980	1980	1980	1980	0
158	20250211	174800	103237727	1980	1980	1980	1980	0
159	20250211	174700	103237727	1980	1980	1980	1980	0
160	20250211	174600	103237727	1980	1980	1980	1980	0
161	20250211	174500	103237727	1980	1980	1980	1980	0
162	20250211	174400	103237727	1980	1980	1980	1980	0
163	20250211	174300	103237727	1980	1980	1980	1980	0
164	20250211	174200	103237727	1980	1980	1980	1980	0
165	20250211	174100	103237727	1980	1980	1980	1980	0
166	20250211	174000	103237727	1980	1980	1980	1980	0
167	20250211	173900	103237727	1980	1980	1980	1980	0
168	20250211	173800	103237727	1980	1980	1980	1980	0
169	20250211	173700	103237727	1980	1980	1980	1980	0
170	20250211	173600	103237727	1980	1980	1980	1980	0
171	20250211	173500	103237727	1980	1980	1980	1980	0
172	20250211	173400	103237727	1980	1980	1980	1980	0
173	20250211	173300	103237727	1980	1980	1980	1980	0
174	20250211	173200	103237727	1980	1980	1980	1980	0
175	20250211	173100	103237727	1980	1980	1980	1980	0
176	20250211	173000	103237727	1980	1980	1980	1980	0
177	20250211	172900	103237727	1980	1980	1980	1980	0
178	20250211	172800	103237727	1980	1980	1980	1980	0
179	20250211	172700	103237727	1980	1980	1980	1980	0
180	20250211	172600	103237727	1980	1980	1980	1980	0
181	20250211	172500	103237727	1980	1980	1980	1980	0
182	20250211	172400	103237727	1980	1980	1980	1980	310
183	20250211	172300	103237727	1980	1980	1980	1980	0
184	20250211	172200	103237727	1980	1980	1980	1980	0
185	20250211	172100	103237727	1980	1980	1980	1980	0
186	20250211	172000	103237727	1980	1980	1980	1980	0
187	20250211	171900	103237727	1980	1980	1980	1980	0
188	20250211	171800	103237727	1980	1980	1980	1980	0
189	20250211	171700	103237727	1980	1980	1980	1980	0
190	20250211	171600	103237727	1980	1980	1980	1980	0
191	20250211	171500	103237727	1980	1980	1980	1980	0
192	20250211	171400	103237727	1980	1980	1980	1980	0
193	20250211	171300	103237727	1980	1980	1980	1980	0
194	20250211	171200	103237727	1980	1980	1980	1980	0
195	20250211	171100	103237727	1980	1980	1980	1980	0
196	20250211	171000	103237727	1980	1980	1980	1980	0
197	20250211	170900	103237727	1980	1980	1980	1980	0
198	20250211	170800	103237727	1980	1980	1980	1980	0
199	20250211	170700	103237727	1980	1980	1980	1980	0
200	20250211	170600	103237727	1980	1980	1980	1980	0
201	20250211	170500	103237727	1980	1980	1980	1980	0
202	20250211	170400	103237727	1980	1980	1980	1980	0
203	20250211	170300	103237727	1980	1980	1980	1980	0
204	20250211	170200	103237727	1980	1980	1980	1980	0
205	20250211	170100	103237727	1980	1980	1980	1980	0
206	20250211	170000	103237727	1980	1980	1980	1980	0
207	20250211	165900	103237727	1980	1980	1980	1980	0
208	20250211	165800	103237727	1980	1980	1980	1980	0
209	20250211	165700	103237727	1980	1980	1980	1980	0
210	20250211	165600	103237727	1980	1980	1980	1980	0
211	20250211	165500	103237727	1980	1980	1980	1980	0
212	20250211	165400	103237727	1980	1980	1980	1980	310
213	20250211	165300	103237727	1980	1980	1980	1980	0
214	20250211	165200	103237727	1980	1980	1980	1980	0
215	20250211	165100	103237727	1980	1980	1980	1980	0
216	20250211	165000	103237727	1980	1980	1980	1980	0
217	20250211	164900	103237727	1980	1980	1980	1980	0
218	20250211	164800	103237727	1980	1980	1980	1980	0
219	20250211	164700	103237727	1980	1980	1980	1980	0
220	20250211	164600	103237727	1980	1980	1980	1980	0
221	20250211	164500	103237727	1980	1980	1980	1980	0
222	20250211	164400	103237727	1980	1980	1980	1980	0
223	20250211	164300	103237727	1980	1980	1980	1980	0
224	20250211	164200	103237727	1980	1980	1980	1980	0
225	20250211	164100	103237727	1980	1980	1980	1980	0
226	20250211	164000	103237727	1980	1980	1980	1980	0
227	20250211	163900	103237727	1980	1980	1980	1980	0
228	20250211	163800	103237727	1980	1980	1980	1980	0
229	20250211	163700	103237727	1980	1980	1980	1980	0
230	20250211	163600	103237727	1980	1980	1980	1980	0
231	20250211	163500	103237727	1980	1980	1980	1980	0
232	20250211	163400	103237727	1980	1980	1980	1980	0
233	20250211	163300	103237727	1980	1980	1980	1980	0
234	20250211	163200	103237727	1980	1980	1980	1980	0
235	20250211	163100	103237727	1980	1980	1980	1980	0
236	20250211	163000	103237727	1980	1980	1980	1980	0
237	20250211	162900	103237727	1980	1980	1980	1980	0
238	20250211	162800	103237727	1980	1980	1980	1980	0
239	20250211	162700	103237727	1980	1980	1980	1980	0
240	20250211	162600	103237727	1980	1980	1980	1980	0
241	20250211	162500	103237727	1980	1980	1980	1980	0
242	20250211	162400	103237727	1980	1980	1980	1980	310
243	20250211	162300	103237727	1980	1980	1980	1980	0
244	20250211	162200	103237727	1980	1980	1980	1980	0
245	20250211	162100	103237727	1980	1980	1980	1980	0
246	20250211	162000	103237727	1980	1980	1980	1980	0
247	20250211	161900	103237727	1980	1980	1980	1980	0
248	20250211	161800	103237727	1980	1980	1980	1980	0
249	20250211	161700	103237727	1980	1980	1980	1980	0
250	20250211	161600	103237727	1980	1980	1980	1980	0
251	20250211	161500	103237727	1980	1980	1980	1980	0
252	20250211	161400	103237727	1980	1980	1980	1980	0
253	20250211	161300	103237727	1980	1980	1980	1980	0
254	20250211	161200	103237727	1980	1980	1980	1980	0
255	20250211	161100	103237727	1980	1980	1980	1980	0
256	20250211	161000	103237727	1980	1980	1980	1980	0
257	20250211	160900	103237727	1980	1980	1980	1980	0
258	20250211	160800	103237727	1980	1980	1980	1980	0
259	20250211	160700	103237727	1980	1980	1980	1980	0
260	20250211	160600	103237727	1980	1980	1980	1980	0
261	20250211	160500	103237727	1980	1980	1980	1980	0
262	20250211	160400	103237727	1980	1980	1980	1980	0
263	20250211	160300	103237727	1980	1980	1980	1980	0
264	20250211	160200	103237727	1980	1980	1980	1980	0
265	20250211	160100	103237727	1980	1980	1980	1980	0
266	20250211	160000	103237727	1980	1980	1980	1980	0
267	20250211	155900	103237727	1980	1980	1980	1980	0
268	20250211	155800	103237727	1980	1980	1980	1980	0
269	20250211	155700	103237727	1980	1980	1980	1980	0
270	20250211	155600	103237727	1980	1980	1980	1980	0
271	20250211	155500	103237727	1980	1980	1980	1980	0
272	20250211	155400	103237727	1980	1980	1980	1980	310
273	20250211	155300	103237727	1980	1980	1980	1980	0
274	20250211	155200	103237727	1980	1980	1980	1980	0
275	20250211	155100	103237727	1980	1980	1980	1980	0
276	20250211	155000	103237727	1980	1980	1980	1980	0
277	20250211	154900	103237727	1980	1980	1980	1980	0
278	20250211	154800	103237727	1980	1980	1980	1980	0
279	20250211	154700	103237727	1980	1980	1980	1980	0
280	20250211	154600	103237727	1980	1980	1980	1980	0
281	20250211	154500	103237727	1980	1980	1980	1980	0
282	20250211	154400	103237727	1980	1980	1980	1980	0
283	20250211	154300	103237727	1980	1980	1980	1980	0
284	20250211	154200	103237727	1980	1980	1980	1980	0
285	20250211	154100	103237727	1980	1980	1980	1980	0
286	20250211	154000	103237727	1980	1980	1980	1980	0
287	20250211	153900	103237727	1980	1980	1980	1980	0
288	20250211	153800	103237727	1980	1980	1980	1980	0
289	20250211	153700	103237727	1980	1980	1980	1980	0
290	20250211	153600	103237727	1980	1980	1980	1980	0
291	20250211	153500	103237727	1980	1980	1980	1980	0
292	20250211	153400	103237727	1980	1980	1980	1980	0
293	20250211	153300	103237727	1980	1980	1980	1980	0
294	20250211	153200	103237727	1980	1980	1980	1980	0
295	20250211	153100	103237727	1980	1980	1980	1980	0
296	20250211	153000	103237727	1980	1980	1980	1980	310
297	20250211	152900	102623927	1963	1963	1963	1963	0
298	20250211	152800	102623927	1963	1963	1963	1963	0
299	20250211	152700	102623927	1963	1963	1963	1963	0
300	20250211	152600	102623927	1963	1963	1963	1963	0
301	20250211	152500	102623927	1963	1963	1963	1963	0
302	20250211	152400	102623927	1963	1963	1963	1963	0
303	20250211	152300	102623927	1963	1963	1963	1963	0
304	20250211	152200	102623927	1963	1963	1963	1963	0
305	20250211	152100	102623927	1963	1963	1963	1963	0
306	20250211	152000	102623927	1963	1963	1963	1963	0
307	20250211	151900	102623927	1963	1966	1978	1963	438
308	20250211	151800	101763368	1980	1980	1980	1980	18
309	20250211	151700	101727728	1980	1978	1980	1978	311
310	20250211	151600	101112446	1977	1966	1977	1966	2
311	20250211	151500	101108503	1980	1965	1980	1965	235
312	20250211	151400	100644142	1976	1976	1976	1976	0
313	20250211	151300	100644142	1976	1976	1976	1976	1
314	20250211	151200	100642166	1965	1962	1978	1962	3
315	20250211	151100	100636261	1980	1980	1980	1980	0
316	20250211	151000	100636261	1980	1962	1980	1962	21
317	20250211	150900	100595041	1959	1972	1972	1959	101
318	20250211	150800	100395967	1984	1984	1984	1984	0
319	20250211	150700	100395967	1984	1976	1984	1974	77
320	20250211	150600	100243493	1984	1975	1984	1975	179
321	20250211	150500	99889797	1976	1980	1985	1976	259
322	20250211	150400	99376630	1976	1979	1979	1976	4
323	20250211	150300	99368720	1979	1979	1979	1979	0
324	20250211	150200	99368720	1979	1979	1979	1979	0
325	20250211	150100	99368720	1979	1979	1979	1979	0
326	20250211	150000	99368720	1979	1979	1979	1979	0
327	20250211	145900	99368720	1979	1979	1979	1979	0
328	20250211	145800	99368720	1979	1979	1980	1979	14
329	20250211	145700	99341013	1980	1980	1980	1980	1
330	20250211	145600	99339033	1979	1979	1979	1979	0
331	20250211	145500	99339033	1979	1979	1979	1979	0
332	20250211	145400	99339033	1979	1980	1980	1979	5
333	20250211	145300	99329134	1981	1981	1981	1981	2
334	20250211	145200	99325172	1981	1981	1981	1981	24
335	20250211	145100	99277628	1985	1980	1985	1980	24
336	20250211	145000	99230098	1985	1985	1985	1985	0
337	20250211	144900	99230098	1985	1985	1985	1985	0
338	20250211	144800	99230098	1985	1985	1985	1985	0
339	20250211	144700	99230098	1985	1985	1985	1985	0
340	20250211	144600	99230098	1985	1985	1985	1985	0
341	20250211	144500	99230098	1985	1985	1985	1985	0
342	20250211	144400	99230098	1985	1985	1985	1985	0
343	20250211	144300	99230098	1985	1985	1985	1985	0
344	20250211	144200	99230098	1985	1985	1985	1985	1
345	20250211	144100	99228113	1973	1973	1973	1973	1
346	20250211	144000	99226140	1987	1987	1987	1987	0
347	20250211	143900	99226140	1987	1987	1987	1987	0
348	20250211	143800	99226140	1987	1987	1987	1987	0
349	20250211	143700	99226140	1987	1987	1987	1987	0
350	20250211	143600	99226140	1987	1987	1987	1987	0
351	20250211	143500	99226140	1987	1987	1987	1987	0
352	20250211	143400	99226140	1987	1987	1987	1987	0
353	20250211	143300	99226140	1987	1987	1987	1987	0
354	20250211	143200	99226140	1987	1987	1987	1987	0
355	20250211	143100	99226140	1987	1987	1987	1987	0
356	20250211	143000	99226140	1987	1987	1987	1987	0
357	20250211	142900	99226140	1987	1973	1987	1973	2
358	20250211	142800	99222180	1987	1986	1987	1986	11
359	20250211	142700	99200326	1987	1980	1988	1973	23
360	20250211	142600	99154757	1988	1988	1988	1988	2
361	20250211	142500	99150781	1991	1991	1991	1991	0
362	20250211	142400	99150781	1991	1991	1991	1991	0
363	20250211	142300	99150781	1991	1991	1991	1991	9
364	20250211	142200	99132862	1991	1991	1991	1991	171
365	20250211	142100	98792401	1991	1991	1991	1991	210
366	20250211	142000	98374291	1991	1991	1991	1991	510
367	20250211	141900	97358881	1991	1991	1991	1991	0
368	20250211	141800	97358881	1991	1991	1991	1991	1
369	20250211	141700	97356890	1961	1961	1961	1961	6
370	20250211	141600	97345124	1994	1994	1994	1994	0
371	20250211	141500	97345124	1994	1994	1994	1994	0
372	20250211	141400	97345124	1994	1994	1994	1994	0
373	20250211	141300	97345124	1994	1994	1994	1994	0
374	20250211	141200	97345124	1994	1958	1994	1958	15
375	20250211	141100	97315394	1995	1963	1995	1963	410
376	20250211	141000	96509469	1973	1973	1973	1973	61
377	20250211	140900	96389116	1974	1974	1974	1974	0
378	20250211	140800	96389116	1974	1974	1974	1974	0
379	20250211	140700	96389116	1974	1974	1974	1974	0
380	20250211	140600	96389116	1974	1974	1974	1974	0
381	20250211	140500	96389116	1974	1974	1974	1974	0
382	20250211	140400	96389116	1974	1974	1974	1974	1
383	20250211	140300	96387142	1968	1968	1968	1968	6
384	20250211	140200	96375334	1977	1977	1977	1977	3
385	20250211	140100	96369403	1999	1999	1999	1999	0
386	20250211	140000	96369403	1999	1999	1999	1999	0
387	20250211	135900	96369403	1999	1999	1999	1999	0
388	20250211	135800	96369403	1999	1999	1999	1999	0
389	20250211	135700	96369403	1999	1999	1999	1999	0
390	20250211	135600	96369403	1999	1999	1999	1999	0
391	20250211	135500	96369403	1999	1999	1999	1999	0
392	20250211	135400	96369403	1999	1999	1999	1999	0
393	20250211	135300	96369403	1999	1999	1999	1999	0
394	20250211	135200	96369403	1999	1999	1999	1999	0
395	20250211	135100	96369403	1999	1999	1999	1999	0
396	20250211	135000	96369403	1999	1999	1999	1999	0
397	20250211	134900	96369403	1999	1999	1999	1999	0
398	20250211	134800	96369403	1999	1999	1999	1999	0
399	20250211	134700	96369403	1999	1980	1999	1980	1700
400	20250211	134600	93002687	1980	1980	1980	1980	0
401	20250211	134500	93002687	1980	1980	1980	1980	1
402	20250211	134400	93000707	1964	1952	1964	1952	4312
403	20250211	134300	84578840	1952	1952	1952	1952	1
404	20250211	134200	84576888	1944	1946	1952	1944	2205
405	20250211	134100	80285956	1946	1945	1946	1945	108
406	20250211	134000	80075878	1945	1945	1945	1945	0
407	20250211	133900	80075878	1945	1945	1945	1945	0
408	20250211	133800	80075878	1945	1945	1945	1945	741
409	20250211	133700	78634633	1945	1945	1945	1945	1
410	20250211	133600	78632688	1939	1940	1940	1939	737
411	20250211	133500	77203509	1945	1945	1945	1945	0
412	20250211	133400	77203509	1945	1945	1945	1945	0
413	20250211	133300	77203509	1945	1945	1945	1945	0
414	20250211	133200	77203509	1945	1945	1945	1945	0
415	20250211	133100	77203509	1945	1945	1945	1945	0
416	20250211	133000	77203509	1945	1945	1945	1945	0
417	20250211	132900	77203509	1945	1945	1945	1945	0
418	20250211	132800	77203509	1945	1945	1945	1945	0
419	20250211	132700	77203509	1945	1945	1945	1945	0
420	20250211	132600	77203509	1945	1945	1945	1945	0
421	20250211	132500	77203509	1945	1945	1945	1945	0
422	20250211	132400	77203509	1945	1945	1945	1945	0
423	20250211	132300	77203509	1945	1940	1945	1940	5
424	20250211	132200	77193804	1945	1945	1945	1945	0
425	20250211	132100	77193804	1945	1945	1945	1945	0
426	20250211	132000	77193804	1945	1945	1945	1945	0
427	20250211	131900	77193804	1945	1945	1945	1945	0
428	20250211	131800	77193804	1945	1945	1945	1945	0
429	20250211	131700	77193804	1945	1945	1945	1945	0
430	20250211	131600	77193804	1945	1945	1945	1945	0
431	20250211	131500	77193804	1945	1945	1945	1945	0
432	20250211	131400	77193804	1945	1945	1945	1945	0
433	20250211	131300	77193804	1945	1945	1945	1945	0
434	20250211	131200	77193804	1945	1945	1945	1945	0
435	20250211	131100	77193804	1945	1945	1945	1945	0
436	20250211	131000	77193804	1945	1945	1945	1945	0
437	20250211	130900	77193804	1945	1945	1945	1945	0
438	20250211	130800	77193804	1945	1945	1945	1945	11
439	20250211	130700	77172409	1939	1939	1939	1939	0
440	20250211	130600	77172409	1939	1940	1940	1939	124
441	20250211	130500	76931860	1945	1945	1945	1945	0
442	20250211	130400	76931860	1945	1945	1945	1945	1
443	20250211	130300	76929915	1940	1940	1940	1940	0
444	20250211	130200	76929915	1940	1945	1945	1940	202
445	20250211	130100	76537035	1946	1946	1946	1946	0
446	20250211	130000	76537035	1946	1946	1946	1946	0
447	20250211	125900	76537035	1946	1946	1946	1946	0
448	20250211	125800	76537035	1946	1946	1946	1946	0
449	20250211	125700	76537035	1946	1945	1946	1945	4
450	20250211	125600	76529254	1945	1945	1945	1945	1
451	20250211	125500	76527309	1945	1945	1945	1945	200
452	20250211	125400	76138309	1945	1945	1945	1945	2
453	20250211	125300	76134419	1945	1945	1945	1945	0
454	20250211	125200	76134419	1945	1945	1945	1945	1
455	20250211	125100	76132474	1946	1946	1946	1946	1
456	20250211	125000	76130528	1945	1945	1945	1945	0
457	20250211	124900	76130528	1945	1945	1945	1945	0
458	20250211	124800	76130528	1945	1945	1945	1945	0
459	20250211	124700	76130528	1945	1945	1945	1945	0
460	20250211	124600	76130528	1945	1945	1945	1945	1787
461	20250211	124500	72654813	1945	1945	1945	1945	0
462	20250211	124400	72654813	1945	1944	1945	1944	1850
463	20250211	124300	69058215	1944	1944	1944	1944	0
464	20250211	124200	69058215	1944	1944	1944	1944	0
465	20250211	124100	69058215	1944	1944	1944	1944	0
466	20250211	124000	69058215	1944	1944	1944	1944	0
467	20250211	123900	69058215	1944	1944	1944	1944	100
468	20250211	123800	68863815	1944	1944	1944	1944	0
469	20250211	123700	68863815	1944	1944	1944	1944	1
470	20250211	123600	68861871	1939	1939	1939	1939	0
471	20250211	123500	68861871	1939	1940	1940	1939	175
472	20250211	123400	68522408	1940	1940	1940	1940	0
473	20250211	123300	68522408	1940	1940	1940	1940	102
474	20250211	123200	68324528	1940	1940	1940	1940	101
475	20250211	123100	68128588	1945	1945	1945	1945	0
476	20250211	123000	68128588	1945	1945	1945	1945	0
477	20250211	122900	68128588	1945	1945	1945	1945	0
478	20250211	122800	68128588	1945	1945	1945	1945	0
479	20250211	122700	68128588	1945	1945	1945	1945	0
480	20250211	122600	68128588	1945	1945	1945	1945	1
481	20250211	122500	68126643	1940	1942	1942	1940	666
482	20250211	122400	66833999	1947	1947	1947	1947	0
483	20250211	122300	66833999	1947	1947	1947	1947	0
484	20250211	122200	66833999	1947	1947	1947	1947	0
485	20250211	122100	66833999	1947	1947	1947	1947	0
486	20250211	122000	66833999	1947	1947	1947	1947	1
487	20250211	121900	66832052	1942	1942	1942	1942	298
488	20250211	121800	66253336	1947	1947	1947	1947	0
489	20250211	121700	66253336	1947	1947	1947	1947	0
490	20250211	121600	66253336	1947	1947	1947	1947	0
491	20250211	121500	66253336	1947	1947	1947	1947	0
492	20250211	121400	66253336	1947	1947	1947	1947	50
493	20250211	121300	66155986	1947	1947	1947	1947	0
494	20250211	121200	66155986	1947	1947	1947	1943	2501
495	20250211	121100	61291555	1952	1952	1952	1952	0
496	20250211	121000	61291555	1952	1952	1952	1952	0
497	20250211	120900	61291555	1952	1952	1952	1952	0
498	20250211	120800	61291555	1952	1952	1952	1952	0
499	20250211	120700	61291555	1952	1952	1952	1952	0
500	20250211	120600	61291555	1952	1952	1952	1952	0
501	20250211	120500	61291555	1952	1952	1952	1952	0
502	20250211	120400	61291555	1952	1952	1952	1952	0
503	20250211	120300	61291555	1952	1952	1952	1952	0
504	20250211	120200	61291555	1952	1952	1952	1952	0
505	20250211	120100	61291555	1952	1952	1952	1952	0
506	20250211	120000	61291555	1952	1952	1952	1952	0
507	20250211	115900	61291555	1952	1952	1952	1952	0
508	20250211	115800	61291555	1952	1952	1952	1952	0
509	20250211	115700	61291555	1952	1952	1952	1952	0
510	20250211	115600	61291555	1952	1952	1952	1952	1
511	20250211	115500	61289603	1947	1947	1947	1947	0
512	20250211	115400	61289603	1947	1947	1947	1947	0
513	20250211	115300	61289603	1947	1947	1947	1947	0
514	20250211	115200	61289603	1947	1947	1947	1947	0
515	20250211	115100	61289603	1947	1947	1947	1947	1
516	20250211	115000	61287656	1952	1952	1952	1952	0
517	20250211	114900	61287656	1952	1952	1952	1952	0
518	20250211	114800	61287656	1952	1952	1952	1952	0
519	20250211	114700	61287656	1952	1952	1952	1952	0
520	20250211	114600	61287656	1952	1952	1952	1952	0
521	20250211	114500	61287656	1952	1952	1952	1952	0
522	20250211	114400	61287656	1952	1952	1952	1952	0
523	20250211	114300	61287656	1952	1952	1952	1952	0
524	20250211	114200	61287656	1952	1952	1952	1952	0
525	20250211	114100	61287656	1952	1952	1952	1952	0
526	20250211	114000	61287656	1952	1952	1952	1952	1
527	20250211	113900	61285704	1946	1946	1946	1946	655
528	20250211	113800	60011074	1953	1953	1953	1953	0
529	20250211	113700	60011074	1953	1953	1953	1953	0
530	20250211	113600	60011074	1953	1953	1953	1953	0
531	20250211	113500	60011074	1953	1953	1953	1953	0
532	20250211	113400	60011074	1953	1953	1953	1953	0
533	20250211	113300	60011074	1953	1953	1953	1953	0
534	20250211	113200	60011074	1953	1953	1953	1953	0
535	20250211	113100	60011074	1953	1953	1953	1953	0
536	20250211	113000	60011074	1953	1953	1953	1953	0
537	20250211	112900	60011074	1953	1953	1953	1953	0
538	20250211	112800	60011074	1953	1953	1953	1953	0
539	20250211	112700	60011074	1953	1953	1953	1953	0
540	20250211	112600	60011074	1953	1953	1953	1953	0
541	20250211	112500	60011074	1953	1953	1953	1953	0
542	20250211	112400	60011074	1953	1953	1953	1953	0
543	20250211	112300	60011074	1953	1953	1953	1953	0
544	20250211	112200	60011074	1953	1953	1953	1953	10
545	20250211	112100	59991544	1953	1953	1953	1953	17
546	20250211	112000	59958343	1953	1953	1953	1953	0
547	20250211	111900	59958343	1953	1953	1953	1953	0
548	20250211	111800	59958343	1953	1946	1953	1945	1341
549	20250211	111700	57349863	1954	1954	1954	1954	0
550	20250211	111600	57349863	1954	1954	1954	1954	0
551	20250211	111500	57349863	1954	1954	1954	1954	0
552	20250211	111400	57349863	1954	1954	1954	1954	0
553	20250211	111300	57349863	1954	1954	1954	1954	0
554	20250211	111200	57349863	1954	1954	1954	1954	0
555	20250211	111100	57349863	1954	1954	1954	1954	0
556	20250211	111000	57349863	1954	1954	1954	1954	0
557	20250211	110900	57349863	1954	1954	1954	1954	0
558	20250211	110800	57349863	1954	1954	1954	1954	0
559	20250211	110700	57349863	1954	1954	1954	1954	1
560	20250211	110600	57347909	1947	1947	1947	1947	453
561	20250211	110500	56465918	1947	1947	1947	1947	0
562	20250211	110400	56465918	1947	1947	1947	1947	333
563	20250211	110300	55817567	1946	1946	1946	1946	0
564	20250211	110200	55817567	1946	1946	1946	1946	0
565	20250211	110100	55817567	1946	1947	1947	1946	215
566	20250211	110000	55398963	1954	1954	1954	1954	0
567	20250211	105900	55398963	1954	1954	1954	1954	0
568	20250211	105800	55398963	1954	1954	1954	1954	0
569	20250211	105700	55398963	1954	1954	1954	1954	0
570	20250211	105600	55398963	1954	1954	1954	1954	0
571	20250211	105500	55398963	1954	1954	1954	1954	0
572	20250211	105400	55398963	1954	1954	1954	1954	0
573	20250211	105300	55398963	1954	1954	1954	1954	0
574	20250211	105200	55398963	1954	1954	1954	1954	0
575	20250211	105100	55398963	1954	1954	1954	1954	0
576	20250211	105000	55398963	1954	1954	1954	1954	0
577	20250211	104900	55398963	1954	1954	1954	1954	0
578	20250211	104800	55398963	1954	1954	1954	1954	0
579	20250211	104700	55398963	1954	1954	1954	1954	0
580	20250211	104600	55398963	1954	1954	1954	1954	0
581	20250211	104500	55398963	1954	1954	1954	1954	0
582	20250211	104400	55398963	1954	1954	1954	1954	11
583	20250211	104300	55377469	1954	1948	1954	1948	13
584	20250211	104200	55352115	1948	1948	1948	1948	67
585	20250211	104100	55221599	1954	1954	1954	1954	0
586	20250211	104000	55221599	1954	1954	1954	1954	0
587	20250211	103900	55221599	1954	1954	1954	1954	153
588	20250211	103800	54922637	1955	1954	1955	1954	551
589	20250211	103700	53845815	1954	1954	1954	1954	156
590	20250211	103600	53540991	1954	1954	1954	1954	0
591	20250211	103500	53540991	1954	1954	1954	1954	0
592	20250211	103400	53540991	1954	1954	1954	1954	0
593	20250211	103300	53540991	1954	1954	1954	1954	60
594	20250211	103200	53423751	1955	1955	1955	1955	0
595	20250211	103100	53423751	1955	1943	1955	1943	2135
596	20250211	103000	49273754	1943	1939	1943	1939	22
597	20250211	102900	49231072	1939	1936	1939	1936	1581
598	20250211	102800	46168519	1936	1936	1936	1936	1
599	20250211	102700	46166583	1936	1936	1936	1936	0
600	20250211	102600	46166583	1936	1936	1936	1936	0
601	20250211	102500	46166583	1936	1936	1936	1936	0
602	20250211	102400	46166583	1936	1936	1936	1936	0
603	20250211	102300	46166583	1936	1936	1936	1936	26
604	20250211	102200	46116247	1937	1937	1937	1937	0
605	20250211	102100	46116247	1937	1937	1937	1937	0
606	20250211	102000	46116247	1937	1937	1937	1937	0
607	20250211	101900	46116247	1937	1937	1937	1937	0
608	20250211	101800	46116247	1937	1937	1937	1937	0
609	20250211	101700	46116247	1937	1938	1938	1937	489
610	20250211	101600	45169051	1938	1938	1938	1938	2
611	20250211	101500	45165175	1938	1937	1938	1937	224
612	20250211	101400	44731278	1931	1931	1931	1931	0
613	20250211	101300	44731278	1931	1932	1932	1931	3
614	20250211	101200	44725483	1937	1937	1937	1937	0
615	20250211	101100	44725483	1937	1937	1937	1937	17
616	20250211	101000	44692554	1931	1931	1931	1931	0
617	20250211	100900	44692554	1931	1932	1932	1931	20
618	20250211	100800	44653931	1939	1939	1939	1939	0
619	20250211	100700	44653931	1939	1939	1939	1939	0
620	20250211	100600	44653931	1939	1939	1939	1939	0
621	20250211	100500	44653931	1939	1939	1939	1939	0
622	20250211	100400	44653931	1939	1939	1939	1939	0
623	20250211	100300	44653931	1939	1939	1939	1939	1
624	20250211	100200	44651992	1939	1939	1939	1939	1
625	20250211	100100	44650053	1932	1932	1932	1932	1
626	20250211	100000	44648121	1944	1944	1944	1944	0
627	20250211	095900	44648121	1944	1944	1944	1944	0
628	20250211	095800	44648121	1944	1944	1944	1944	0
629	20250211	095700	44648121	1944	1944	1944	1944	0
630	20250211	095600	44648121	1944	1944	1944	1944	16
631	20250211	095500	44617017	1944	1944	1944	1944	0
632	20250211	095400	44617017	1944	1944	1944	1944	0
633	20250211	095300	44617017	1944	1944	1944	1944	0
634	20250211	095200	44617017	1944	1944	1944	1944	0
635	20250211	095100	44617017	1944	1944	1944	1944	100
636	20250211	095000	44422617	1944	1944	1944	1944	0
637	20250211	094900	44422617	1944	1944	1944	1944	0
638	20250211	094800	44422617	1944	1944	1944	1944	0
639	20250211	094700	44422617	1944	1944	1944	1944	0
640	20250211	094600	44422617	1944	1944	1944	1944	58
641	20250211	094500	44309865	1944	1940	1944	1940	190
642	20250211	094400	43941008	1940	1940	1940	1940	0
643	20250211	094300	43941008	1940	1940	1940	1940	0
644	20250211	094200	43941008	1940	1940	1940	1940	0
645	20250211	094100	43941008	1940	1940	1940	1940	0
646	20250211	094000	43941008	1940	1940	1940	1940	0
647	20250211	093900	43941008	1940	1940	1940	1940	3
648	20250211	093800	43935188	1940	1929	1940	1929	7
649	20250211	093700	43921674	1930	1938	1938	1930	661
650	20250211	093600	42645934	1938	1938	1938	1938	0
651	20250211	093500	42645934	1938	1931	1938	1928	2779
652	20250211	093400	37283203	1938	1930	1938	1930	438
653	20250211	093300	36437463	1938	1938	1938	1938	971
654	20250211	093200	34555665	1938	1938	1938	1938	0
655	20250211	093100	34555665	1938	1940	1940	1938	25
656	20250211	093000	34507167	1938	1938	1938	1938	0
657	20250211	092900	34507167	1938	1938	1938	1938	201
658	20250211	092800	34117629	1928	1928	1928	1928	0
659	20250211	092700	34117629	1928	1930	1930	1928	7
660	20250211	092600	34104124	1938	1938	1938	1938	0
661	20250211	092500	34104124	1938	1939	1939	1930	1214
662	20250211	092400	31751442	1940	1940	1940	1940	7
663	20250211	092300	31737862	1941	1938	1941	1926	144
664	20250211	092200	31459421	1939	1941	1941	1939	252
665	20250211	092100	30970293	1941	1941	1941	1941	400
666	20250211	092000	30193893	1941	1931	1941	1926	711
667	20250211	091900	28822008	1931	1931	1931	1931	101
668	20250211	091800	28626977	1933	1933	1933	1933	102
669	20250211	091700	28429811	1956	1956	1956	1956	0
670	20250211	091600	28429811	1956	1931	1956	1931	101
671	20250211	091500	28234755	1955	1955	1955	1955	0
672	20250211	091400	28234755	1955	1955	1955	1955	240
673	20250211	091300	27765555	1956	1926	1956	1926	5
674	20250211	091200	27755865	1957	1957	1957	1957	0
675	20250211	091100	27755865	1957	1957	1957	1957	0
676	20250211	091000	27755865	1957	1924	1957	1924	126
677	20250211	090900	27513408	1957	1956	1957	1922	736
678	20250211	090800	26097074	1961	1960	1961	1960	11
679	20250211	090700	26075513	1960	1931	1963	1913	4937
680	20250211	090600	16512502	1910	1931	1949	1910	3239
681	20250211	090500	10287325	1949	1962	1962	1949	1982
682	20250211	090400	6423735	1965	1966	1966	1965	399
683	20250211	090300	5639401	1984	1984	1984	1982	935
684	20250211	090200	3785221	1997	1969	1997	1968	1050
685	20250211	090100	1717296	1990	1990	1990	1990	4
686	20250211	090000	1709336	1990	1999	1999	1990	655