KissMeData/024070/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	190900	7373922	1938	1938	1938	1938	47
3	20250210	190800	7373922	1938	1938	1938	1938	0
4	20250210	190700	7373922	1938	1938	1938	1938	0
5	20250210	190600	7373922	1938	1938	1938	1938	0
6	20250210	190500	7373922	1938	1938	1938	1938	0
7	20250210	190400	7373922	1938	1938	1938	1938	0
8	20250210	190300	7373922	1938	1938	1938	1938	0
9	20250210	190200	7373922	1938	1938	1938	1938	0
10	20250210	190100	7373922	1938	1938	1938	1938	0
11	20250210	190000	7373922	1938	1938	1938	1938	0
12	20250210	185900	7373922	1938	1938	1938	1938	0
13	20250210	185800	7373922	1938	1938	1938	1938	0
14	20250210	185700	7373922	1938	1938	1938	1938	0
15	20250210	185600	7373922	1938	1938	1938	1938	0
16	20250210	185500	7373922	1938	1938	1938	1938	0
17	20250210	185400	7373922	1938	1938	1938	1938	0
18	20250210	185300	7373922	1938	1938	1938	1938	0
19	20250210	185200	7373922	1938	1938	1938	1938	0
20	20250210	185100	7373922	1938	1938	1938	1938	0
21	20250210	185000	7373922	1938	1938	1938	1938	0
22	20250210	184900	7373922	1938	1938	1938	1938	0
23	20250210	184800	7373922	1938	1938	1938	1938	0
24	20250210	184700	7373922	1938	1938	1938	1938	0
25	20250210	184600	7373922	1938	1938	1938	1938	0
26	20250210	184500	7373922	1938	1938	1938	1938	0
27	20250210	184400	7373922	1938	1938	1938	1938	0
28	20250210	184300	7373922	1938	1938	1938	1938	0
29	20250210	184200	7373922	1938	1938	1938	1938	0
30	20250210	184100	7373922	1938	1938	1938	1938	0
31	20250210	184000	7373922	1938	1938	1938	1938	0
32	20250210	183900	7373922	1938	1938	1938	1938	47
33	20250210	183800	7373922	1938	1938	1938	1938	0
34	20250210	183700	7373922	1938	1938	1938	1938	0
35	20250210	183600	7373922	1938	1938	1938	1938	0
36	20250210	183500	7373922	1938	1938	1938	1938	0
37	20250210	183400	7373922	1938	1938	1938	1938	0
38	20250210	183300	7373922	1938	1938	1938	1938	0
39	20250210	183200	7373922	1938	1938	1938	1938	0
40	20250210	183100	7373922	1938	1938	1938	1938	0
41	20250210	183000	7373922	1938	1938	1938	1938	0
42	20250210	182900	7373922	1938	1938	1938	1938	0
43	20250210	182800	7373922	1938	1938	1938	1938	0
44	20250210	182700	7373922	1938	1938	1938	1938	0
45	20250210	182600	7373922	1938	1938	1938	1938	0
46	20250210	182500	7373922	1938	1938	1938	1938	0
47	20250210	182400	7373922	1938	1938	1938	1938	0
48	20250210	182300	7373922	1938	1938	1938	1938	0
49	20250210	182200	7373922	1938	1938	1938	1938	0
50	20250210	182100	7373922	1938	1938	1938	1938	0
51	20250210	182000	7373922	1938	1938	1938	1938	0
52	20250210	181900	7373922	1938	1938	1938	1938	0
53	20250210	181800	7373922	1938	1938	1938	1938	0
54	20250210	181700	7373922	1938	1938	1938	1938	0
55	20250210	181600	7373922	1938	1938	1938	1938	0
56	20250210	181500	7373922	1938	1938	1938	1938	0
57	20250210	181400	7373922	1938	1938	1938	1938	0
58	20250210	181300	7373922	1938	1938	1938	1938	0
59	20250210	181200	7373922	1938	1938	1938	1938	0
60	20250210	181100	7373922	1938	1938	1938	1938	0
61	20250210	181000	7373922	1938	1938	1938	1938	0
62	20250210	180900	7373922	1938	1938	1938	1938	47
63	20250210	180800	7373922	1938	1938	1938	1938	0
64	20250210	180700	7373922	1938	1938	1938	1938	0
65	20250210	180600	7373922	1938	1938	1938	1938	0
66	20250210	180500	7373922	1938	1938	1938	1938	0
67	20250210	180400	7373922	1938	1938	1938	1938	0
68	20250210	180300	7373922	1938	1938	1938	1938	0
69	20250210	180200	7373922	1938	1938	1938	1938	0
70	20250210	180100	7373922	1938	1938	1938	1938	0
71	20250210	180000	7373922	1938	1938	1938	1938	0
72	20250210	175900	7373922	1938	1938	1938	1938	0
73	20250210	175800	7373922	1938	1938	1938	1938	0
74	20250210	175700	7373922	1938	1938	1938	1938	0
75	20250210	175600	7373922	1938	1938	1938	1938	0
76	20250210	175500	7373922	1938	1938	1938	1938	0
77	20250210	175400	7373922	1938	1938	1938	1938	0
78	20250210	175300	7373922	1938	1938	1938	1938	0
79	20250210	175200	7373922	1938	1938	1938	1938	0
80	20250210	175100	7373922	1938	1938	1938	1938	0
81	20250210	175000	7373922	1938	1938	1938	1938	0
82	20250210	174900	7373922	1938	1938	1938	1938	0
83	20250210	174800	7373922	1938	1938	1938	1938	0
84	20250210	174700	7373922	1938	1938	1938	1938	0
85	20250210	174600	7373922	1938	1938	1938	1938	0
86	20250210	174500	7373922	1938	1938	1938	1938	0
87	20250210	174400	7373922	1938	1938	1938	1938	0
88	20250210	174300	7373922	1938	1938	1938	1938	0
89	20250210	174200	7373922	1938	1938	1938	1938	0
90	20250210	174100	7373922	1938	1938	1938	1938	0
91	20250210	174000	7373922	1938	1938	1938	1938	0
92	20250210	173900	7373922	1938	1938	1938	1938	47
93	20250210	173800	7373922	1938	1938	1938	1938	0
94	20250210	173700	7373922	1938	1938	1938	1938	0
95	20250210	173600	7373922	1938	1938	1938	1938	0
96	20250210	173500	7373922	1938	1938	1938	1938	0
97	20250210	173400	7373922	1938	1938	1938	1938	0
98	20250210	173300	7373922	1938	1938	1938	1938	0
99	20250210	173200	7373922	1938	1938	1938	1938	0
100	20250210	173100	7373922	1938	1938	1938	1938	0
101	20250210	173000	7373922	1938	1938	1938	1938	0
102	20250210	172900	7373922	1938	1938	1938	1938	0
103	20250210	172800	7373922	1938	1938	1938	1938	0
104	20250210	172700	7373922	1938	1938	1938	1938	0
105	20250210	172600	7373922	1938	1938	1938	1938	0
106	20250210	172500	7373922	1938	1938	1938	1938	0
107	20250210	172400	7373922	1938	1938	1938	1938	0
108	20250210	172300	7373922	1938	1938	1938	1938	0
109	20250210	172200	7373922	1938	1938	1938	1938	0
110	20250210	172100	7373922	1938	1938	1938	1938	0
111	20250210	172000	7373922	1938	1938	1938	1938	0
112	20250210	171900	7373922	1938	1938	1938	1938	0
113	20250210	171800	7373922	1938	1938	1938	1938	0
114	20250210	171700	7373922	1938	1938	1938	1938	0
115	20250210	171600	7373922	1938	1938	1938	1938	0
116	20250210	171500	7373922	1938	1938	1938	1938	0
117	20250210	171400	7373922	1938	1938	1938	1938	0
118	20250210	171300	7373922	1938	1938	1938	1938	0
119	20250210	171200	7373922	1938	1938	1938	1938	0
120	20250210	171100	7373922	1938	1938	1938	1938	0
121	20250210	171000	7373922	1938	1938	1938	1938	0
122	20250210	170900	7373922	1938	1938	1938	1938	47
123	20250210	170800	7373922	1938	1938	1938	1938	0
124	20250210	170700	7373922	1938	1938	1938	1938	0
125	20250210	170600	7373922	1938	1938	1938	1938	0
126	20250210	170500	7373922	1938	1938	1938	1938	0
127	20250210	170400	7373922	1938	1938	1938	1938	0
128	20250210	170300	7373922	1938	1938	1938	1938	0
129	20250210	170200	7373922	1938	1938	1938	1938	0
130	20250210	170100	7373922	1938	1938	1938	1938	0
131	20250210	170000	7373922	1938	1938	1938	1938	0
132	20250210	165900	7373922	1938	1938	1938	1938	0
133	20250210	165800	7373922	1938	1938	1938	1938	0
134	20250210	165700	7373922	1938	1938	1938	1938	0
135	20250210	165600	7373922	1938	1938	1938	1938	0
136	20250210	165500	7373922	1938	1938	1938	1938	0
137	20250210	165400	7373922	1938	1938	1938	1938	0
138	20250210	165300	7373922	1938	1938	1938	1938	0
139	20250210	165200	7373922	1938	1938	1938	1938	0
140	20250210	165100	7373922	1938	1938	1938	1938	0
141	20250210	165000	7373922	1938	1938	1938	1938	0
142	20250210	164900	7373922	1938	1938	1938	1938	0
143	20250210	164800	7373922	1938	1938	1938	1938	0
144	20250210	164700	7373922	1938	1938	1938	1938	0
145	20250210	164600	7373922	1938	1938	1938	1938	0
146	20250210	164500	7373922	1938	1938	1938	1938	0
147	20250210	164400	7373922	1938	1938	1938	1938	0
148	20250210	164300	7373922	1938	1938	1938	1938	0
149	20250210	164200	7373922	1938	1938	1938	1938	0
150	20250210	164100	7373922	1938	1938	1938	1938	0
151	20250210	164000	7373922	1938	1938	1938	1938	0
152	20250210	163900	7373922	1938	1938	1938	1938	47
153	20250210	163800	7373922	1938	1938	1938	1938	0
154	20250210	163700	7373922	1938	1938	1938	1938	0
155	20250210	163600	7373922	1938	1938	1938	1938	0
156	20250210	163500	7373922	1938	1938	1938	1938	0
157	20250210	163400	7373922	1938	1938	1938	1938	0
158	20250210	163300	7373922	1938	1938	1938	1938	0
159	20250210	163200	7373922	1938	1938	1938	1938	0
160	20250210	163100	7373922	1938	1938	1938	1938	0
161	20250210	163000	7373922	1938	1938	1938	1938	0
162	20250210	162900	7373922	1938	1938	1938	1938	0
163	20250210	162800	7373922	1938	1938	1938	1938	0
164	20250210	162700	7373922	1938	1938	1938	1938	0
165	20250210	162600	7373922	1938	1938	1938	1938	0
166	20250210	162500	7373922	1938	1938	1938	1938	0
167	20250210	162400	7373922	1938	1938	1938	1938	0
168	20250210	162300	7373922	1938	1938	1938	1938	0
169	20250210	162200	7373922	1938	1938	1938	1938	0
170	20250210	162100	7373922	1938	1938	1938	1938	0
171	20250210	162000	7373922	1938	1938	1938	1938	0
172	20250210	161900	7373922	1938	1938	1938	1938	0
173	20250210	161800	7373922	1938	1938	1938	1938	0
174	20250210	161700	7373922	1938	1938	1938	1938	0
175	20250210	161600	7373922	1938	1938	1938	1938	0
176	20250210	161500	7373922	1938	1938	1938	1938	0
177	20250210	161400	7373922	1938	1938	1938	1938	0
178	20250210	161300	7373922	1938	1938	1938	1938	0
179	20250210	161200	7373922	1938	1938	1938	1938	0
180	20250210	161100	7373922	1938	1938	1938	1938	0
181	20250210	161000	7373922	1938	1938	1938	1938	0
182	20250210	160900	7373922	1938	1938	1938	1938	47
183	20250210	160800	7373922	1938	1938	1938	1938	0
184	20250210	160700	7373922	1938	1938	1938	1938	0
185	20250210	160600	7373922	1938	1938	1938	1938	0
186	20250210	160500	7373922	1938	1938	1938	1938	0
187	20250210	160400	7373922	1938	1938	1938	1938	0
188	20250210	160300	7373922	1938	1938	1938	1938	0
189	20250210	160200	7373922	1938	1938	1938	1938	0
190	20250210	160100	7373922	1938	1938	1938	1938	0
191	20250210	160000	7373922	1938	1938	1938	1938	0
192	20250210	155900	7373922	1938	1938	1938	1938	0
193	20250210	155800	7373922	1938	1938	1938	1938	0
194	20250210	155700	7373922	1938	1938	1938	1938	0
195	20250210	155600	7373922	1938	1938	1938	1938	0
196	20250210	155500	7373922	1938	1938	1938	1938	0
197	20250210	155400	7373922	1938	1938	1938	1938	0
198	20250210	155300	7373922	1938	1938	1938	1938	0
199	20250210	155200	7373922	1938	1938	1938	1938	0
200	20250210	155100	7373922	1938	1938	1938	1938	0
201	20250210	155000	7373922	1938	1938	1938	1938	0
202	20250210	154900	7373922	1938	1938	1938	1938	0
203	20250210	154800	7373922	1938	1938	1938	1938	0
204	20250210	154700	7373922	1938	1938	1938	1938	0
205	20250210	154600	7373922	1938	1938	1938	1938	0
206	20250210	154500	7373922	1938	1938	1938	1938	0
207	20250210	154400	7373922	1938	1938	1938	1938	0
208	20250210	154300	7373922	1938	1938	1938	1938	0
209	20250210	154200	7373922	1938	1938	1938	1938	0
210	20250210	154100	7373922	1938	1938	1938	1938	0
211	20250210	154000	7373922	1938	1938	1938	1938	0
212	20250210	153900	7373922	1938	1938	1938	1938	47
213	20250210	153800	7373922	1938	1938	1938	1938	0
214	20250210	153700	7373922	1938	1938	1938	1938	0
215	20250210	153600	7373922	1938	1938	1938	1938	0
216	20250210	153500	7373922	1938	1938	1938	1938	0
217	20250210	153400	7373922	1938	1938	1938	1938	0
218	20250210	153300	7373922	1938	1938	1938	1938	0
219	20250210	153200	7373922	1938	1938	1938	1938	0
220	20250210	153100	7373922	1938	1938	1938	1938	0
221	20250210	153000	7373922	1938	1938	1938	1938	47
222	20250210	152900	7282836	1938	1938	1938	1938	0
223	20250210	152800	7282836	1938	1938	1938	1938	0
224	20250210	152700	7282836	1938	1938	1938	1938	0
225	20250210	152600	7282836	1938	1938	1938	1938	0
226	20250210	152500	7282836	1938	1938	1938	1938	0
227	20250210	152400	7282836	1938	1938	1938	1938	0
228	20250210	152300	7282836	1938	1938	1938	1938	0
229	20250210	152200	7282836	1938	1938	1938	1938	0
230	20250210	152100	7282836	1938	1938	1938	1938	0
231	20250210	152000	7282836	1938	1938	1938	1938	0
232	20250210	151900	7282836	1938	1938	1938	1938	0
233	20250210	151800	7282836	1938	1938	1938	1938	0
234	20250210	151700	7282836	1938	1938	1938	1938	0
235	20250210	151600	7282836	1938	1938	1938	1938	0
236	20250210	151500	7282836	1938	1938	1938	1938	1
237	20250210	151400	7280898	1939	1939	1939	1939	0
238	20250210	151300	7280898	1939	1939	1939	1939	0
239	20250210	151200	7280898	1939	1939	1939	1939	0
240	20250210	151100	7280898	1939	1939	1939	1939	0
241	20250210	151000	7280898	1939	1939	1939	1939	0
242	20250210	150900	7280898	1939	1939	1939	1939	0
243	20250210	150800	7280898	1939	1939	1939	1939	0
244	20250210	150700	7280898	1939	1939	1939	1939	0
245	20250210	150600	7280898	1939	1939	1939	1939	0
246	20250210	150500	7280898	1939	1939	1939	1939	1
247	20250210	150400	7278959	1941	1941	1941	1941	0
248	20250210	150300	7278959	1941	1941	1941	1941	0
249	20250210	150200	7278959	1941	1941	1941	1941	0
250	20250210	150100	7278959	1941	1941	1941	1941	0
251	20250210	150000	7278959	1941	1941	1941	1941	0
252	20250210	145900	7278959	1941	1941	1941	1941	0
253	20250210	145800	7278959	1941	1941	1941	1941	7
254	20250210	145700	7265372	1942	1942	1942	1942	0
255	20250210	145600	7265372	1942	1942	1942	1942	0
256	20250210	145500	7265372	1942	1942	1942	1942	0
257	20250210	145400	7265372	1942	1942	1942	1942	0
258	20250210	145300	7265372	1942	1942	1942	1942	0
259	20250210	145200	7265372	1942	1942	1942	1942	0
260	20250210	145100	7265372	1942	1942	1942	1942	0
261	20250210	145000	7265372	1942	1942	1942	1942	8
262	20250210	144900	7249836	1942	1942	1942	1942	0
263	20250210	144800	7249836	1942	1942	1942	1942	0
264	20250210	144700	7249836	1942	1942	1942	1942	0
265	20250210	144600	7249836	1942	1942	1942	1942	0
266	20250210	144500	7249836	1942	1942	1942	1942	0
267	20250210	144400	7249836	1942	1942	1942	1942	0
268	20250210	144300	7249836	1942	1942	1942	1942	0
269	20250210	144200	7249836	1942	1942	1942	1942	0
270	20250210	144100	7249836	1942	1942	1942	1942	0
271	20250210	144000	7249836	1942	1942	1942	1942	0
272	20250210	143900	7249836	1942	1942	1942	1942	0
273	20250210	143800	7249836	1942	1942	1942	1942	0
274	20250210	143700	7249836	1942	1942	1942	1942	0
275	20250210	143600	7249836	1942	1942	1942	1942	0
276	20250210	143500	7249836	1942	1942	1942	1942	0
277	20250210	143400	7249836	1942	1942	1942	1942	0
278	20250210	143300	7249836	1942	1942	1942	1942	0
279	20250210	143200	7249836	1942	1942	1942	1942	0
280	20250210	143100	7249836	1942	1942	1942	1942	0
281	20250210	143000	7249836	1942	1942	1942	1942	0
282	20250210	142900	7249836	1942	1942	1942	1942	0
283	20250210	142800	7249836	1942	1942	1942	1942	0
284	20250210	142700	7249836	1942	1942	1942	1942	0
285	20250210	142600	7249836	1942	1942	1942	1942	0
286	20250210	142500	7249836	1942	1942	1942	1942	0
287	20250210	142400	7249836	1942	1942	1942	1942	55
288	20250210	142300	7143026	1942	1942	1942	1942	0
289	20250210	142200	7143026	1942	1942	1942	1942	0
290	20250210	142100	7143026	1942	1942	1942	1942	0
291	20250210	142000	7143026	1942	1942	1942	1942	30
292	20250210	141900	7084766	1942	1942	1942	1942	0
293	20250210	141800	7084766	1942	1942	1942	1942	0
294	20250210	141700	7084766	1942	1942	1942	1942	0
295	20250210	141600	7084766	1942	1942	1942	1942	0
296	20250210	141500	7084766	1942	1942	1942	1942	0
297	20250210	141400	7084766	1942	1942	1942	1942	0
298	20250210	141300	7084766	1942	1942	1942	1942	0
299	20250210	141200	7084766	1942	1942	1942	1942	10
300	20250210	141100	7065346	1942	1942	1942	1942	0
301	20250210	141000	7065346	1942	1942	1942	1942	0
302	20250210	140900	7065346	1942	1942	1942	1942	0
303	20250210	140800	7065346	1942	1942	1942	1942	0
304	20250210	140700	7065346	1942	1942	1942	1942	0
305	20250210	140600	7065346	1942	1942	1942	1942	0
306	20250210	140500	7065346	1942	1942	1942	1942	0
307	20250210	140400	7065346	1942	1942	1942	1942	0
308	20250210	140300	7065346	1942	1942	1942	1942	0
309	20250210	140200	7065346	1942	1942	1942	1942	0
310	20250210	140100	7065346	1942	1942	1942	1942	0
311	20250210	140000	7065346	1942	1942	1942	1942	0
312	20250210	135900	7065346	1942	1942	1942	1942	0
313	20250210	135800	7065346	1942	1942	1942	1942	0
314	20250210	135700	7065346	1942	1942	1942	1942	0
315	20250210	135600	7065346	1942	1942	1942	1942	0
316	20250210	135500	7065346	1942	1942	1942	1942	0
317	20250210	135400	7065346	1942	1942	1942	1942	1
318	20250210	135300	7063404	1914	1937	1937	1914	207
319	20250210	135200	6665935	1942	1942	1942	1942	0
320	20250210	135100	6665935	1942	1942	1942	1942	0
321	20250210	135000	6665935	1942	1942	1942	1942	0
322	20250210	134900	6665935	1942	1942	1942	1942	0
323	20250210	134800	6665935	1942	1942	1942	1942	0
324	20250210	134700	6665935	1942	1942	1942	1942	0
325	20250210	134600	6665935	1942	1942	1942	1942	0
326	20250210	134500	6665935	1942	1942	1942	1942	0
327	20250210	134400	6665935	1942	1942	1942	1942	0
328	20250210	134300	6665935	1942	1942	1942	1942	0
329	20250210	134200	6665935	1942	1942	1942	1942	0
330	20250210	134100	6665935	1942	1942	1942	1942	0
331	20250210	134000	6665935	1942	1942	1942	1942	0
332	20250210	133900	6665935	1942	1942	1942	1942	0
333	20250210	133800	6665935	1942	1942	1942	1942	0
334	20250210	133700	6665935	1942	1942	1942	1942	0
335	20250210	133600	6665935	1942	1942	1942	1942	0
336	20250210	133500	6665935	1942	1942	1942	1942	0
337	20250210	133400	6665935	1942	1942	1942	1942	0
338	20250210	133300	6665935	1942	1942	1942	1942	0
339	20250210	133200	6665935	1942	1942	1942	1942	0
340	20250210	133100	6665935	1942	1942	1942	1942	0
341	20250210	133000	6665935	1942	1942	1942	1942	0
342	20250210	132900	6665935	1942	1942	1942	1942	0
343	20250210	132800	6665935	1942	1942	1942	1942	0
344	20250210	132700	6665935	1942	1942	1942	1942	0
345	20250210	132600	6665935	1942	1942	1942	1942	0
346	20250210	132500	6665935	1942	1942	1942	1942	0
347	20250210	132400	6665935	1942	1942	1942	1942	0
348	20250210	132300	6665935	1942	1942	1942	1942	0
349	20250210	132200	6665935	1942	1942	1942	1942	0
350	20250210	132100	6665935	1942	1942	1942	1942	0
351	20250210	132000	6665935	1942	1942	1942	1942	1
352	20250210	131900	6663993	1938	1938	1938	1938	0
353	20250210	131800	6663993	1938	1938	1938	1938	0
354	20250210	131700	6663993	1938	1938	1938	1938	0
355	20250210	131600	6663993	1938	1938	1938	1938	0
356	20250210	131500	6663993	1938	1938	1938	1938	0
357	20250210	131400	6663993	1938	1938	1938	1938	0
358	20250210	131300	6663993	1938	1938	1938	1938	0
359	20250210	131200	6663993	1938	1942	1942	1938	11
360	20250210	131100	6642635	1942	1942	1942	1942	1
361	20250210	131000	6640693	1942	1942	1942	1942	0
362	20250210	130900	6640693	1942	1942	1942	1942	0
363	20250210	130800	6640693	1942	1942	1942	1942	0
364	20250210	130700	6640693	1942	1942	1942	1942	0
365	20250210	130600	6640693	1942	1942	1942	1942	0
366	20250210	130500	6640693	1942	1942	1942	1942	0
367	20250210	130400	6640693	1942	1942	1942	1942	0
368	20250210	130300	6640693	1942	1942	1942	1942	0
369	20250210	130200	6640693	1942	1942	1942	1942	0
370	20250210	130100	6640693	1942	1942	1942	1942	0
371	20250210	130000	6640693	1942	1942	1942	1942	0
372	20250210	125900	6640693	1942	1942	1942	1942	0
373	20250210	125800	6640693	1942	1942	1942	1942	0
374	20250210	125700	6640693	1942	1942	1942	1942	0
375	20250210	125600	6640693	1942	1942	1942	1942	0
376	20250210	125500	6640693	1942	1942	1942	1942	0
377	20250210	125400	6640693	1942	1942	1942	1942	0
378	20250210	125300	6640693	1942	1942	1942	1942	0
379	20250210	125200	6640693	1942	1942	1942	1942	0
380	20250210	125100	6640693	1942	1942	1942	1942	0
381	20250210	125000	6640693	1942	1942	1942	1942	0
382	20250210	124900	6640693	1942	1942	1942	1942	0
383	20250210	124800	6640693	1942	1942	1942	1942	0
384	20250210	124700	6640693	1942	1942	1942	1942	0
385	20250210	124600	6640693	1942	1942	1942	1942	0
386	20250210	124500	6640693	1942	1942	1942	1942	0
387	20250210	124400	6640693	1942	1942	1942	1942	0
388	20250210	124300	6640693	1942	1942	1942	1942	0
389	20250210	124200	6640693	1942	1942	1942	1942	0
390	20250210	124100	6640693	1942	1942	1942	1942	0
391	20250210	124000	6640693	1942	1942	1942	1942	0
392	20250210	123900	6640693	1942	1942	1942	1942	0
393	20250210	123800	6640693	1942	1941	1942	1941	4
394	20250210	123700	6632928	1930	1930	1930	1930	0
395	20250210	123600	6632928	1930	1930	1930	1930	0
396	20250210	123500	6632928	1930	1930	1930	1930	0
397	20250210	123400	6632928	1930	1930	1930	1930	0
398	20250210	123300	6632928	1930	1930	1930	1930	0
399	20250210	123200	6632928	1930	1930	1930	1930	0
400	20250210	123100	6632928	1930	1930	1930	1930	1
401	20250210	123000	6630998	1920	1920	1920	1920	0
402	20250210	122900	6630998	1920	1920	1920	1920	0
403	20250210	122800	6630998	1920	1920	1920	1920	0
404	20250210	122700	6630998	1920	1920	1920	1920	0
405	20250210	122600	6630998	1920	1920	1920	1920	0
406	20250210	122500	6630998	1920	1920	1920	1920	0
407	20250210	122400	6630998	1920	1920	1920	1920	0
408	20250210	122300	6630998	1920	1920	1920	1920	0
409	20250210	122200	6630998	1920	1920	1920	1920	0
410	20250210	122100	6630998	1920	1920	1920	1920	0
411	20250210	122000	6630998	1920	1920	1920	1920	0
412	20250210	121900	6630998	1920	1920	1920	1920	0
413	20250210	121800	6630998	1920	1920	1920	1920	0
414	20250210	121700	6630998	1920	1922	1922	1920	200
415	20250210	121600	6246861	1945	1945	1945	1945	0
416	20250210	121500	6246861	1945	1945	1945	1945	0
417	20250210	121400	6246861	1945	1945	1945	1945	0
418	20250210	121300	6246861	1945	1945	1945	1945	0
419	20250210	121200	6246861	1945	1945	1945	1945	0
420	20250210	121100	6246861	1945	1945	1945	1945	0
421	20250210	121000	6246861	1945	1945	1945	1945	0
422	20250210	120900	6246861	1945	1945	1945	1945	0
423	20250210	120800	6246861	1945	1945	1945	1945	0
424	20250210	120700	6246861	1945	1945	1945	1945	0
425	20250210	120600	6246861	1945	1945	1945	1945	0
426	20250210	120500	6246861	1945	1945	1945	1945	0
427	20250210	120400	6246861	1945	1945	1945	1945	0
428	20250210	120300	6246861	1945	1945	1945	1945	0
429	20250210	120200	6246861	1945	1945	1945	1945	0
430	20250210	120100	6246861	1945	1945	1945	1945	0
431	20250210	120000	6246861	1945	1945	1945	1945	0
432	20250210	115900	6246861	1945	1945	1945	1945	0
433	20250210	115800	6246861	1945	1945	1945	1945	0
434	20250210	115700	6246861	1945	1945	1945	1945	0
435	20250210	115600	6246861	1945	1945	1945	1945	1
436	20250210	115500	6244916	1945	1945	1945	1945	0
437	20250210	115400	6244916	1945	1945	1945	1945	0
438	20250210	115300	6244916	1945	1945	1945	1945	0
439	20250210	115200	6244916	1945	1945	1945	1945	0
440	20250210	115100	6244916	1945	1945	1945	1945	0
441	20250210	115000	6244916	1945	1945	1945	1945	0
442	20250210	114900	6244916	1945	1945	1945	1945	0
443	20250210	114800	6244916	1945	1945	1945	1945	0
444	20250210	114700	6244916	1945	1945	1945	1945	0
445	20250210	114600	6244916	1945	1945	1945	1945	0
446	20250210	114500	6244916	1945	1945	1945	1945	0
447	20250210	114400	6244916	1945	1945	1945	1945	12
448	20250210	114300	6221576	1945	1945	1945	1945	2
449	20250210	114200	6217686	1946	1946	1946	1946	0
450	20250210	114100	6217686	1946	1946	1946	1946	0
451	20250210	114000	6217686	1946	1946	1946	1946	0
452	20250210	113900	6217686	1946	1946	1946	1946	0
453	20250210	113800	6217686	1946	1946	1946	1946	0
454	20250210	113700	6217686	1946	1946	1946	1946	0
455	20250210	113600	6217686	1946	1946	1946	1946	0
456	20250210	113500	6217686	1946	1946	1946	1946	0
457	20250210	113400	6217686	1946	1946	1946	1946	0
458	20250210	113300	6217686	1946	1946	1946	1946	0
459	20250210	113200	6217686	1946	1946	1946	1946	0
460	20250210	113100	6217686	1946	1946	1946	1946	0
461	20250210	113000	6217686	1946	1946	1946	1946	0
462	20250210	112900	6217686	1946	1946	1946	1946	0
463	20250210	112800	6217686	1946	1946	1946	1946	1
464	20250210	112700	6215740	1948	1948	1948	1948	0
465	20250210	112600	6215740	1948	1948	1948	1948	0
466	20250210	112500	6215740	1948	1948	1948	1948	0
467	20250210	112400	6215740	1948	1948	1948	1948	0
468	20250210	112300	6215740	1948	1948	1948	1948	0
469	20250210	112200	6215740	1948	1948	1948	1948	0
470	20250210	112100	6215740	1948	1948	1948	1948	0
471	20250210	112000	6215740	1948	1948	1948	1948	0
472	20250210	111900	6215740	1948	1948	1948	1948	0
473	20250210	111800	6215740	1948	1948	1948	1948	333
474	20250210	111700	5567056	1949	1949	1949	1949	0
475	20250210	111600	5567056	1949	1949	1949	1949	0
476	20250210	111500	5567056	1949	1949	1949	1949	0
477	20250210	111400	5567056	1949	1949	1949	1949	0
478	20250210	111300	5567056	1949	1949	1949	1949	0
479	20250210	111200	5567056	1949	1949	1949	1949	0
480	20250210	111100	5567056	1949	1949	1949	1949	0
481	20250210	111000	5567056	1949	1949	1949	1949	0
482	20250210	110900	5567056	1949	1948	1949	1948	11
483	20250210	110800	5545627	1931	1929	1931	1929	28
484	20250210	110700	5491601	1920	1920	1920	1920	0
485	20250210	110600	5491601	1920	1920	1920	1920	0
486	20250210	110500	5491601	1920	1920	1920	1920	0
487	20250210	110400	5491601	1920	1920	1920	1920	101
488	20250210	110300	5297681	1920	1920	1920	1920	0
489	20250210	110200	5297681	1920	1920	1920	1920	0
490	20250210	110100	5297681	1920	1920	1920	1920	0
491	20250210	110000	5297681	1920	1920	1920	1920	0
492	20250210	105900	5297681	1920	1920	1920	1920	0
493	20250210	105800	5297681	1920	1920	1920	1920	0
494	20250210	105700	5297681	1920	1920	1920	1920	0
495	20250210	105600	5297681	1920	1920	1920	1920	0
496	20250210	105500	5297681	1920	1920	1920	1920	10
497	20250210	105400	5278481	1920	1920	1920	1920	0
498	20250210	105300	5278481	1920	1920	1920	1920	0
499	20250210	105200	5278481	1920	1920	1920	1920	0
500	20250210	105100	5278481	1920	1920	1920	1920	0
501	20250210	105000	5278481	1920	1920	1920	1920	0
502	20250210	104900	5278481	1920	1920	1920	1920	0
503	20250210	104800	5278481	1920	1920	1920	1920	0
504	20250210	104700	5278481	1920	1920	1920	1920	1
505	20250210	104600	5276561	1914	1914	1914	1914	0
506	20250210	104500	5276561	1914	1914	1914	1914	0
507	20250210	104400	5276561	1914	1914	1914	1914	18
508	20250210	104300	5242109	1920	1920	1920	1920	0
509	20250210	104200	5242109	1920	1920	1920	1920	0
510	20250210	104100	5242109	1920	1920	1920	1920	0
511	20250210	104000	5242109	1920	1920	1920	1920	0
512	20250210	103900	5242109	1920	1920	1920	1920	0
513	20250210	103800	5242109	1920	1920	1920	1920	0
514	20250210	103700	5242109	1920	1914	1920	1914	221
515	20250210	103600	4819109	1914	1914	1914	1914	0
516	20250210	103500	4819109	1914	1914	1914	1914	0
517	20250210	103400	4819109	1914	1914	1914	1914	0
518	20250210	103300	4819109	1914	1914	1914	1914	0
519	20250210	103200	4819109	1914	1914	1914	1914	0
520	20250210	103100	4819109	1914	1914	1914	1914	0
521	20250210	103000	4819109	1914	1914	1914	1914	0
522	20250210	102900	4819109	1914	1914	1914	1914	0
523	20250210	102800	4819109	1914	1914	1914	1914	0
524	20250210	102700	4819109	1914	1914	1914	1914	0
525	20250210	102600	4819109	1914	1914	1914	1914	0
526	20250210	102500	4819109	1914	1914	1914	1914	0
527	20250210	102400	4819109	1914	1914	1914	1914	0
528	20250210	102300	4819109	1914	1914	1914	1914	0
529	20250210	102200	4819109	1914	1914	1914	1914	0
530	20250210	102100	4819109	1914	1914	1914	1914	0
531	20250210	102000	4819109	1914	1914	1914	1914	11
532	20250210	101900	4798055	1920	1920	1920	1920	0
533	20250210	101800	4798055	1920	1920	1920	1920	0
534	20250210	101700	4798055	1920	1920	1920	1920	0
535	20250210	101600	4798055	1920	1920	1920	1920	0
536	20250210	101500	4798055	1920	1920	1920	1920	0
537	20250210	101400	4798055	1920	1920	1920	1920	0
538	20250210	101300	4798055	1920	1920	1920	1920	1
539	20250210	101200	4796135	1914	1914	1914	1914	0
540	20250210	101100	4796135	1914	1914	1914	1914	0
541	20250210	101000	4796135	1914	1914	1914	1914	0
542	20250210	100900	4796135	1914	1914	1914	1914	0
543	20250210	100800	4796135	1914	1914	1914	1914	0
544	20250210	100700	4796135	1914	1914	1914	1914	0
545	20250210	100600	4796135	1914	1914	1914	1914	0
546	20250210	100500	4796135	1914	1914	1914	1914	0
547	20250210	100400	4796135	1914	1914	1914	1914	0
548	20250210	100300	4796135	1914	1914	1914	1914	0
549	20250210	100200	4796135	1914	1914	1914	1914	0
550	20250210	100100	4796135	1914	1914	1914	1914	0
551	20250210	100000	4796135	1914	1914	1914	1914	0
552	20250210	095900	4796135	1914	1914	1914	1914	0
553	20250210	095800	4796135	1914	1914	1914	1914	822
554	20250210	095700	3222827	1920	1920	1920	1920	0
555	20250210	095600	3222827	1920	1919	1920	1919	204
556	20250210	095500	2831350	1919	1919	1919	1919	0
557	20250210	095400	2831350	1919	1915	1919	1915	33
558	20250210	095300	2768151	1914	1914	1914	1914	62
559	20250210	095200	2649483	1914	1914	1914	1914	1
560	20250210	095100	2647569	1910	1910	1910	1910	0
561	20250210	095000	2647569	1910	1910	1910	1910	0
562	20250210	094900	2647569	1910	1910	1910	1910	0
563	20250210	094800	2647569	1910	1910	1910	1910	0
564	20250210	094700	2647569	1910	1910	1910	1910	0
565	20250210	094600	2647569	1910	1911	1911	1910	1028
566	20250210	094500	683095	1911	1911	1911	1911	2
567	20250210	094400	679273	1914	1914	1914	1914	0
568	20250210	094300	679273	1914	1914	1914	1914	6
569	20250210	094200	667789	1911	1911	1911	1911	0
570	20250210	094100	667789	1911	1911	1911	1911	238
571	20250210	094000	212971	1911	1911	1911	1911	0
572	20250210	093900	212971	1911	1911	1911	1911	0
573	20250210	093800	212971	1911	1911	1911	1911	0
574	20250210	093700	212971	1911	1911	1911	1911	0
575	20250210	093600	212971	1911	1911	1911	1911	1
576	20250210	093500	211060	1915	1915	1915	1915	5
577	20250210	093400	201485	1918	1918	1918	1918	0
578	20250210	093300	201485	1918	1918	1918	1918	0
579	20250210	093200	201485	1918	1918	1918	1918	0
580	20250210	093100	201485	1918	1918	1918	1918	10
581	20250210	093000	182305	1919	1919	1919	1919	0
582	20250210	092900	182305	1919	1919	1919	1919	0
583	20250210	092800	182305	1919	1919	1919	1919	0
584	20250210	092700	182305	1919	1919	1919	1919	0
585	20250210	092600	182305	1919	1919	1919	1919	0
586	20250210	092500	182305	1919	1919	1919	1919	45
587	20250210	092400	95950	1919	1919	1919	1919	0
588	20250210	092300	95950	1919	1919	1919	1919	0
589	20250210	092200	95950	1919	1919	1919	1919	0
590	20250210	092100	95950	1919	1919	1919	1919	0
591	20250210	092000	95950	1919	1919	1919	1919	0
592	20250210	091900	95950	1919	1919	1919	1919	0
593	20250210	091800	95950	1919	1919	1919	1919	0
594	20250210	091700	95950	1919	1919	1919	1919	0
595	20250210	091600	95950	1919	1919	1919	1919	0
596	20250210	091500	95950	1919	1919	1919	1919	0
597	20250210	091400	95950	1919	1919	1919	1919	0
598	20250210	091300	95950	1919	1919	1919	1919	43
599	20250210	091200	13433	1919	1919	1919	1919	0
600	20250210	091100	13433	1919	1919	1919	1919	0
601	20250210	091000	13433	1919	1919	1919	1919	0
602	20250210	090900	13433	1919	1919	1919	1919	0
603	20250210	090800	13433	1919	1919	1919	1919	0
604	20250210	090700	13433	1919	1919	1919	1919	0
605	20250210	090600	13433	1919	1919	1919	1919	7
606	20250210	090500	0	1931	1931	1931	1931	0
607	20250210	090400	0	1931	1931	1931	1931	0
608	20250210	090300	0	1931	1931	1931	1931	0
609	20250210	090200	0	1931	1931	1931	1931	0
610	20250210	090100	0	1931	1931	1931	1931	0
611	20250210	090000	0	1931	1931	1931	1931	0