KissMeData/024070/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	190900	6861639	1950	1950	1950	1950	58
3	20250212	190800	6861639	1950	1950	1950	1950	0
4	20250212	190700	6861639	1950	1950	1950	1950	0
5	20250212	190600	6861639	1950	1950	1950	1950	0
6	20250212	190500	6861639	1950	1950	1950	1950	0
7	20250212	190400	6861639	1950	1950	1950	1950	0
8	20250212	190300	6861639	1950	1950	1950	1950	0
9	20250212	190200	6861639	1950	1950	1950	1950	0
10	20250212	190100	6861639	1950	1950	1950	1950	0
11	20250212	190000	6861639	1950	1950	1950	1950	0
12	20250212	185900	6861639	1950	1950	1950	1950	0
13	20250212	185800	6861639	1950	1950	1950	1950	0
14	20250212	185700	6861639	1950	1950	1950	1950	0
15	20250212	185600	6861639	1950	1950	1950	1950	0
16	20250212	185500	6861639	1950	1950	1950	1950	0
17	20250212	185400	6861639	1950	1950	1950	1950	0
18	20250212	185300	6861639	1950	1950	1950	1950	0
19	20250212	185200	6861639	1950	1950	1950	1950	0
20	20250212	185100	6861639	1950	1950	1950	1950	0
21	20250212	185000	6861639	1950	1950	1950	1950	0
22	20250212	184900	6861639	1950	1950	1950	1950	0
23	20250212	184800	6861639	1950	1950	1950	1950	0
24	20250212	184700	6861639	1950	1950	1950	1950	0
25	20250212	184600	6861639	1950	1950	1950	1950	0
26	20250212	184500	6861639	1950	1950	1950	1950	0
27	20250212	184400	6861639	1950	1950	1950	1950	0
28	20250212	184300	6861639	1950	1950	1950	1950	0
29	20250212	184200	6861639	1950	1950	1950	1950	0
30	20250212	184100	6861639	1950	1950	1950	1950	0
31	20250212	184000	6861639	1950	1950	1950	1950	0
32	20250212	183900	6861639	1950	1950	1950	1950	58
33	20250212	183800	6861639	1950	1950	1950	1950	0
34	20250212	183700	6861639	1950	1950	1950	1950	0
35	20250212	183600	6861639	1950	1950	1950	1950	0
36	20250212	183500	6861639	1950	1950	1950	1950	0
37	20250212	183400	6861639	1950	1950	1950	1950	0
38	20250212	183300	6861639	1950	1950	1950	1950	0
39	20250212	183200	6861639	1950	1950	1950	1950	0
40	20250212	183100	6861639	1950	1950	1950	1950	0
41	20250212	183000	6861639	1950	1950	1950	1950	0
42	20250212	182900	6861639	1950	1950	1950	1950	0
43	20250212	182800	6861639	1950	1950	1950	1950	0
44	20250212	182700	6861639	1950	1950	1950	1950	0
45	20250212	182600	6861639	1950	1950	1950	1950	0
46	20250212	182500	6861639	1950	1950	1950	1950	0
47	20250212	182400	6861639	1950	1950	1950	1950	0
48	20250212	182300	6861639	1950	1950	1950	1950	0
49	20250212	182200	6861639	1950	1950	1950	1950	0
50	20250212	182100	6861639	1950	1950	1950	1950	0
51	20250212	182000	6861639	1950	1950	1950	1950	0
52	20250212	181900	6861639	1950	1950	1950	1950	0
53	20250212	181800	6861639	1950	1950	1950	1950	0
54	20250212	181700	6861639	1950	1950	1950	1950	0
55	20250212	181600	6861639	1950	1950	1950	1950	0
56	20250212	181500	6861639	1950	1950	1950	1950	0
57	20250212	181400	6861639	1950	1950	1950	1950	0
58	20250212	181300	6861639	1950	1950	1950	1950	0
59	20250212	181200	6861639	1950	1950	1950	1950	0
60	20250212	181100	6861639	1950	1950	1950	1950	0
61	20250212	181000	6861639	1950	1950	1950	1950	0
62	20250212	180900	6861639	1950	1950	1950	1950	58
63	20250212	180800	6861639	1950	1950	1950	1950	0
64	20250212	180700	6861639	1950	1950	1950	1950	0
65	20250212	180600	6861639	1950	1950	1950	1950	0
66	20250212	180500	6861639	1950	1950	1950	1950	0
67	20250212	180400	6861639	1950	1950	1950	1950	0
68	20250212	180300	6861639	1950	1950	1950	1950	0
69	20250212	180200	6861639	1950	1950	1950	1950	0
70	20250212	180100	6861639	1950	1950	1950	1950	0
71	20250212	180000	6861639	1950	1950	1950	1950	0
72	20250212	175900	6861639	1950	1950	1950	1950	0
73	20250212	175800	6861639	1950	1950	1950	1950	0
74	20250212	175700	6861639	1950	1950	1950	1950	0
75	20250212	175600	6861639	1950	1950	1950	1950	0
76	20250212	175500	6861639	1950	1950	1950	1950	0
77	20250212	175400	6861639	1950	1950	1950	1950	0
78	20250212	175300	6861639	1950	1950	1950	1950	0
79	20250212	175200	6861639	1950	1950	1950	1950	0
80	20250212	175100	6861639	1950	1950	1950	1950	0
81	20250212	175000	6861639	1950	1950	1950	1950	0
82	20250212	174900	6861639	1950	1950	1950	1950	0
83	20250212	174800	6861639	1950	1950	1950	1950	0
84	20250212	174700	6861639	1950	1950	1950	1950	0
85	20250212	174600	6861639	1950	1950	1950	1950	0
86	20250212	174500	6861639	1950	1950	1950	1950	0
87	20250212	174400	6861639	1950	1950	1950	1950	0
88	20250212	174300	6861639	1950	1950	1950	1950	0
89	20250212	174200	6861639	1950	1950	1950	1950	0
90	20250212	174100	6861639	1950	1950	1950	1950	0
91	20250212	174000	6861639	1950	1950	1950	1950	0
92	20250212	173900	6861639	1950	1950	1950	1950	58
93	20250212	173800	6861639	1950	1950	1950	1950	0
94	20250212	173700	6861639	1950	1950	1950	1950	0
95	20250212	173600	6861639	1950	1950	1950	1950	0
96	20250212	173500	6861639	1950	1950	1950	1950	0
97	20250212	173400	6861639	1950	1950	1950	1950	0
98	20250212	173300	6861639	1950	1950	1950	1950	0
99	20250212	173200	6861639	1950	1950	1950	1950	0
100	20250212	173100	6861639	1950	1950	1950	1950	0
101	20250212	173000	6861639	1950	1950	1950	1950	0
102	20250212	172900	6861639	1950	1950	1950	1950	0
103	20250212	172800	6861639	1950	1950	1950	1950	0
104	20250212	172700	6861639	1950	1950	1950	1950	0
105	20250212	172600	6861639	1950	1950	1950	1950	0
106	20250212	172500	6861639	1950	1950	1950	1950	0
107	20250212	172400	6861639	1950	1950	1950	1950	0
108	20250212	172300	6861639	1950	1950	1950	1950	0
109	20250212	172200	6861639	1950	1950	1950	1950	0
110	20250212	172100	6861639	1950	1950	1950	1950	0
111	20250212	172000	6861639	1950	1950	1950	1950	0
112	20250212	171900	6861639	1950	1950	1950	1950	0
113	20250212	171800	6861639	1950	1950	1950	1950	0
114	20250212	171700	6861639	1950	1950	1950	1950	0
115	20250212	171600	6861639	1950	1950	1950	1950	0
116	20250212	171500	6861639	1950	1950	1950	1950	0
117	20250212	171400	6861639	1950	1950	1950	1950	0
118	20250212	171300	6861639	1950	1950	1950	1950	0
119	20250212	171200	6861639	1950	1950	1950	1950	0
120	20250212	171100	6861639	1950	1950	1950	1950	0
121	20250212	171000	6861639	1950	1950	1950	1950	0
122	20250212	170900	6861639	1950	1950	1950	1950	58
123	20250212	170800	6861639	1950	1950	1950	1950	0
124	20250212	170700	6861639	1950	1950	1950	1950	0
125	20250212	170600	6861639	1950	1950	1950	1950	0
126	20250212	170500	6861639	1950	1950	1950	1950	0
127	20250212	170400	6861639	1950	1950	1950	1950	0
128	20250212	170300	6861639	1950	1950	1950	1950	0
129	20250212	170200	6861639	1950	1950	1950	1950	0
130	20250212	170100	6861639	1950	1950	1950	1950	0
131	20250212	170000	6861639	1950	1950	1950	1950	0
132	20250212	165900	6861639	1950	1950	1950	1950	0
133	20250212	165800	6861639	1950	1950	1950	1950	0
134	20250212	165700	6861639	1950	1950	1950	1950	0
135	20250212	165600	6861639	1950	1950	1950	1950	0
136	20250212	165500	6861639	1950	1950	1950	1950	0
137	20250212	165400	6861639	1950	1950	1950	1950	0
138	20250212	165300	6861639	1950	1950	1950	1950	0
139	20250212	165200	6861639	1950	1950	1950	1950	0
140	20250212	165100	6861639	1950	1950	1950	1950	0
141	20250212	165000	6861639	1950	1950	1950	1950	0
142	20250212	164900	6861639	1950	1950	1950	1950	0
143	20250212	164800	6861639	1950	1950	1950	1950	0
144	20250212	164700	6861639	1950	1950	1950	1950	0
145	20250212	164600	6861639	1950	1950	1950	1950	0
146	20250212	164500	6861639	1950	1950	1950	1950	0
147	20250212	164400	6861639	1950	1950	1950	1950	0
148	20250212	164300	6861639	1950	1950	1950	1950	0
149	20250212	164200	6861639	1950	1950	1950	1950	0
150	20250212	164100	6861639	1950	1950	1950	1950	0
151	20250212	164000	6861639	1950	1950	1950	1950	0
152	20250212	163900	6861639	1950	1950	1950	1950	58
153	20250212	163800	6861639	1950	1950	1950	1950	0
154	20250212	163700	6861639	1950	1950	1950	1950	0
155	20250212	163600	6861639	1950	1950	1950	1950	0
156	20250212	163500	6861639	1950	1950	1950	1950	0
157	20250212	163400	6861639	1950	1950	1950	1950	0
158	20250212	163300	6861639	1950	1950	1950	1950	0
159	20250212	163200	6861639	1950	1950	1950	1950	0
160	20250212	163100	6861639	1950	1950	1950	1950	0
161	20250212	163000	6861639	1950	1950	1950	1950	0
162	20250212	162900	6861639	1950	1950	1950	1950	0
163	20250212	162800	6861639	1950	1950	1950	1950	0
164	20250212	162700	6861639	1950	1950	1950	1950	0
165	20250212	162600	6861639	1950	1950	1950	1950	0
166	20250212	162500	6861639	1950	1950	1950	1950	0
167	20250212	162400	6861639	1950	1950	1950	1950	0
168	20250212	162300	6861639	1950	1950	1950	1950	0
169	20250212	162200	6861639	1950	1950	1950	1950	0
170	20250212	162100	6861639	1950	1950	1950	1950	0
171	20250212	162000	6861639	1950	1950	1950	1950	0
172	20250212	161900	6861639	1950	1950	1950	1950	0
173	20250212	161800	6861639	1950	1950	1950	1950	0
174	20250212	161700	6861639	1950	1950	1950	1950	0
175	20250212	161600	6861639	1950	1950	1950	1950	0
176	20250212	161500	6861639	1950	1950	1950	1950	0
177	20250212	161400	6861639	1950	1950	1950	1950	0
178	20250212	161300	6861639	1950	1950	1950	1950	0
179	20250212	161200	6861639	1950	1950	1950	1950	0
180	20250212	161100	6861639	1950	1950	1950	1950	0
181	20250212	161000	6861639	1950	1950	1950	1950	0
182	20250212	160900	6861639	1950	1950	1950	1950	58
183	20250212	160800	6861639	1950	1950	1950	1950	0
184	20250212	160700	6861639	1950	1950	1950	1950	0
185	20250212	160600	6861639	1950	1950	1950	1950	0
186	20250212	160500	6861639	1950	1950	1950	1950	0
187	20250212	160400	6861639	1950	1950	1950	1950	0
188	20250212	160300	6861639	1950	1950	1950	1950	0
189	20250212	160200	6861639	1950	1950	1950	1950	0
190	20250212	160100	6861639	1950	1950	1950	1950	0
191	20250212	160000	6861639	1950	1950	1950	1950	0
192	20250212	155900	6861639	1950	1950	1950	1950	0
193	20250212	155800	6861639	1950	1950	1950	1950	0
194	20250212	155700	6861639	1950	1950	1950	1950	0
195	20250212	155600	6861639	1950	1950	1950	1950	0
196	20250212	155500	6861639	1950	1950	1950	1950	0
197	20250212	155400	6861639	1950	1950	1950	1950	0
198	20250212	155300	6861639	1950	1950	1950	1950	0
199	20250212	155200	6861639	1950	1950	1950	1950	0
200	20250212	155100	6861639	1950	1950	1950	1950	0
201	20250212	155000	6861639	1950	1950	1950	1950	0
202	20250212	154900	6861639	1950	1950	1950	1950	0
203	20250212	154800	6861639	1950	1950	1950	1950	0
204	20250212	154700	6861639	1950	1950	1950	1950	0
205	20250212	154600	6861639	1950	1950	1950	1950	0
206	20250212	154500	6861639	1950	1950	1950	1950	0
207	20250212	154400	6861639	1950	1950	1950	1950	0
208	20250212	154300	6861639	1950	1950	1950	1950	0
209	20250212	154200	6861639	1950	1950	1950	1950	0
210	20250212	154100	6861639	1950	1950	1950	1950	0
211	20250212	154000	6861639	1950	1950	1950	1950	0
212	20250212	153900	6861639	1950	1950	1950	1950	58
213	20250212	153800	6861639	1950	1950	1950	1950	0
214	20250212	153700	6861639	1950	1950	1950	1950	0
215	20250212	153600	6861639	1950	1950	1950	1950	0
216	20250212	153500	6861639	1950	1950	1950	1950	0
217	20250212	153400	6861639	1950	1950	1950	1950	0
218	20250212	153300	6861639	1950	1950	1950	1950	0
219	20250212	153200	6861639	1950	1950	1950	1950	0
220	20250212	153100	6861639	1950	1950	1950	1950	0
221	20250212	153000	6861639	1950	1950	1950	1950	58
222	20250212	152900	6748539	1959	1959	1959	1959	0
223	20250212	152800	6748539	1959	1959	1959	1959	0
224	20250212	152700	6748539	1959	1959	1959	1959	0
225	20250212	152600	6748539	1959	1959	1959	1959	0
226	20250212	152500	6748539	1959	1959	1959	1959	0
227	20250212	152400	6748539	1959	1959	1959	1959	0
228	20250212	152300	6748539	1959	1959	1959	1959	0
229	20250212	152200	6748539	1959	1959	1959	1959	0
230	20250212	152100	6748539	1959	1959	1959	1959	0
231	20250212	152000	6748539	1959	1959	1959	1959	0
232	20250212	151900	6748539	1959	1959	1959	1959	0
233	20250212	151800	6748539	1959	1959	1959	1959	0
234	20250212	151700	6748539	1959	1959	1959	1959	0
235	20250212	151600	6748539	1959	1959	1959	1959	0
236	20250212	151500	6748539	1959	1959	1959	1959	0
237	20250212	151400	6748539	1959	1959	1959	1959	0
238	20250212	151300	6748539	1959	1959	1959	1959	0
239	20250212	151200	6748539	1959	1959	1959	1959	0
240	20250212	151100	6748539	1959	1959	1959	1959	0
241	20250212	151000	6748539	1959	1959	1959	1959	0
242	20250212	150900	6748539	1959	1959	1959	1959	0
243	20250212	150800	6748539	1959	1959	1959	1959	0
244	20250212	150700	6748539	1959	1959	1959	1959	0
245	20250212	150600	6748539	1959	1959	1959	1959	0
246	20250212	150500	6748539	1959	1959	1959	1959	0
247	20250212	150400	6748539	1959	1959	1959	1959	0
248	20250212	150300	6748539	1959	1959	1959	1959	0
249	20250212	150200	6748539	1959	1959	1959	1959	0
250	20250212	150100	6748539	1959	1959	1959	1959	0
251	20250212	150000	6748539	1959	1959	1959	1959	0
252	20250212	145900	6748539	1959	1959	1959	1959	0
253	20250212	145800	6748539	1959	1959	1959	1959	1
254	20250212	145700	6746580	1955	1955	1955	1955	0
255	20250212	145600	6746580	1955	1955	1955	1955	0
256	20250212	145500	6746580	1955	1955	1955	1955	275
257	20250212	145400	6208955	1955	1955	1955	1955	15
258	20250212	145300	6179630	1955	1955	1955	1955	0
259	20250212	145200	6179630	1955	1955	1955	1955	100
260	20250212	145100	5984130	1955	1955	1955	1955	0
261	20250212	145000	5984130	1955	1955	1955	1955	0
262	20250212	144900	5984130	1955	1955	1955	1955	0
263	20250212	144800	5984130	1955	1955	1955	1955	2
264	20250212	144700	5980220	1955	1955	1955	1955	0
265	20250212	144600	5980220	1955	1955	1955	1955	0
266	20250212	144500	5980220	1955	1955	1955	1955	0
267	20250212	144400	5980220	1955	1955	1955	1955	0
268	20250212	144300	5980220	1955	1955	1955	1955	0
269	20250212	144200	5980220	1955	1955	1955	1955	0
270	20250212	144100	5980220	1955	1955	1955	1955	0
271	20250212	144000	5980220	1955	1955	1955	1955	0
272	20250212	143900	5980220	1955	1955	1955	1955	0
273	20250212	143800	5980220	1955	1955	1955	1955	1
274	20250212	143700	5978265	1955	1955	1955	1955	0
275	20250212	143600	5978265	1955	1955	1955	1955	0
276	20250212	143500	5978265	1955	1955	1955	1955	0
277	20250212	143400	5978265	1955	1955	1955	1955	0
278	20250212	143300	5978265	1955	1955	1955	1955	0
279	20250212	143200	5978265	1955	1955	1955	1955	0
280	20250212	143100	5978265	1955	1955	1955	1955	0
281	20250212	143000	5978265	1955	1955	1955	1955	0
282	20250212	142900	5978265	1955	1955	1955	1955	0
283	20250212	142800	5978265	1955	1955	1955	1955	1
284	20250212	142700	5976310	1954	1954	1954	1954	0
285	20250212	142600	5976310	1954	1954	1954	1954	100
286	20250212	142500	5780910	1954	1954	1954	1954	0
287	20250212	142400	5780910	1954	1954	1954	1954	0
288	20250212	142300	5780910	1954	1954	1954	1954	0
289	20250212	142200	5780910	1954	1954	1954	1954	0
290	20250212	142100	5780910	1954	1954	1954	1954	0
291	20250212	142000	5780910	1954	1954	1954	1954	0
292	20250212	141900	5780910	1954	1954	1954	1954	0
293	20250212	141800	5780910	1954	1954	1954	1954	3
294	20250212	141700	5775048	1954	1954	1954	1954	0
295	20250212	141600	5775048	1954	1954	1954	1954	100
296	20250212	141500	5579648	1954	1954	1954	1954	0
297	20250212	141400	5579648	1954	1954	1954	1954	0
298	20250212	141300	5579648	1954	1954	1954	1954	0
299	20250212	141200	5579648	1954	1954	1954	1954	0
300	20250212	141100	5579648	1954	1954	1954	1954	0
301	20250212	141000	5579648	1954	1954	1954	1954	0
302	20250212	140900	5579648	1954	1954	1954	1954	0
303	20250212	140800	5579648	1954	1954	1954	1954	0
304	20250212	140700	5579648	1954	1954	1954	1954	0
305	20250212	140600	5579648	1954	1954	1954	1954	0
306	20250212	140500	5579648	1954	1954	1954	1954	0
307	20250212	140400	5579648	1954	1954	1954	1954	0
308	20250212	140300	5579648	1954	1954	1954	1954	0
309	20250212	140200	5579648	1954	1954	1954	1954	0
310	20250212	140100	5579648	1954	1954	1954	1954	0
311	20250212	140000	5579648	1954	1954	1954	1954	0
312	20250212	135900	5579648	1954	1954	1954	1954	0
313	20250212	135800	5579648	1954	1954	1954	1954	0
314	20250212	135700	5579648	1954	1954	1954	1954	0
315	20250212	135600	5579648	1954	1954	1954	1954	0
316	20250212	135500	5579648	1954	1954	1954	1954	0
317	20250212	135400	5579648	1954	1954	1954	1954	0
318	20250212	135300	5579648	1954	1954	1954	1954	0
319	20250212	135200	5579648	1954	1954	1954	1954	0
320	20250212	135100	5579648	1954	1954	1954	1954	0
321	20250212	135000	5579648	1954	1954	1954	1954	0
322	20250212	134900	5579648	1954	1954	1954	1954	0
323	20250212	134800	5579648	1954	1954	1954	1954	3
324	20250212	134700	5573786	1954	1954	1954	1954	0
325	20250212	134600	5573786	1954	1954	1954	1954	0
326	20250212	134500	5573786	1954	1954	1954	1954	0
327	20250212	134400	5573786	1954	1954	1954	1954	0
328	20250212	134300	5573786	1954	1954	1954	1954	0
329	20250212	134200	5573786	1954	1954	1954	1954	0
330	20250212	134100	5573786	1954	1954	1954	1954	0
331	20250212	134000	5573786	1954	1954	1954	1954	0
332	20250212	133900	5573786	1954	1954	1954	1954	0
333	20250212	133800	5573786	1954	1954	1954	1954	0
334	20250212	133700	5573786	1954	1954	1954	1954	0
335	20250212	133600	5573786	1954	1954	1954	1954	0
336	20250212	133500	5573786	1954	1954	1954	1954	0
337	20250212	133400	5573786	1954	1954	1954	1954	0
338	20250212	133300	5573786	1954	1954	1954	1954	0
339	20250212	133200	5573786	1954	1954	1954	1954	0
340	20250212	133100	5573786	1954	1954	1954	1954	0
341	20250212	133000	5573786	1954	1954	1954	1954	0
342	20250212	132900	5573786	1954	1954	1954	1954	0
343	20250212	132800	5573786	1954	1954	1954	1954	1
344	20250212	132700	5571832	1954	1954	1954	1954	0
345	20250212	132600	5571832	1954	1954	1954	1954	0
346	20250212	132500	5571832	1954	1954	1954	1954	0
347	20250212	132400	5571832	1954	1954	1954	1954	0
348	20250212	132300	5571832	1954	1954	1954	1954	0
349	20250212	132200	5571832	1954	1954	1954	1954	0
350	20250212	132100	5571832	1954	1954	1954	1954	0
351	20250212	132000	5571832	1954	1954	1954	1954	0
352	20250212	131900	5571832	1954	1954	1954	1954	0
353	20250212	131800	5571832	1954	1954	1954	1954	2
354	20250212	131700	5567924	1954	1953	1954	1953	55
355	20250212	131600	5460463	1953	1953	1953	1953	0
356	20250212	131500	5460463	1953	1953	1953	1953	0
357	20250212	131400	5460463	1953	1953	1953	1953	0
358	20250212	131300	5460463	1953	1953	1953	1953	0
359	20250212	131200	5460463	1953	1953	1953	1953	0
360	20250212	131100	5460463	1953	1953	1953	1953	0
361	20250212	131000	5460463	1953	1953	1953	1953	1
362	20250212	130900	5458510	1954	1954	1954	1939	125
363	20250212	130800	5216005	1955	1955	1955	1955	1
364	20250212	130700	5214050	1955	1955	1955	1955	0
365	20250212	130600	5214050	1955	1955	1955	1955	0
366	20250212	130500	5214050	1955	1955	1955	1955	0
367	20250212	130400	5214050	1955	1955	1955	1955	0
368	20250212	130300	5214050	1955	1955	1955	1955	0
369	20250212	130200	5214050	1955	1955	1955	1955	0
370	20250212	130100	5214050	1955	1955	1955	1955	0
371	20250212	130000	5214050	1955	1955	1955	1955	0
372	20250212	125900	5214050	1955	1955	1955	1955	0
373	20250212	125800	5214050	1955	1955	1955	1955	1
374	20250212	125700	5212095	1955	1955	1955	1955	0
375	20250212	125600	5212095	1955	1955	1955	1955	0
376	20250212	125500	5212095	1955	1955	1955	1955	0
377	20250212	125400	5212095	1955	1955	1955	1955	0
378	20250212	125300	5212095	1955	1955	1955	1955	0
379	20250212	125200	5212095	1955	1955	1955	1955	1
380	20250212	125100	5210140	1954	1954	1954	1954	3
381	20250212	125000	5204278	1954	1954	1954	1954	193
382	20250212	124900	4827156	1954	1954	1954	1954	0
383	20250212	124800	4827156	1954	1955	1955	1954	3
384	20250212	124700	4821292	1954	1954	1954	1954	1
385	20250212	124600	4819338	1954	1954	1954	1954	0
386	20250212	124500	4819338	1954	1954	1954	1954	0
387	20250212	124400	4819338	1954	1954	1954	1954	4
388	20250212	124300	4811522	1954	1954	1954	1954	0
389	20250212	124200	4811522	1954	1954	1954	1954	0
390	20250212	124100	4811522	1954	1954	1954	1954	1
391	20250212	124000	4809568	1954	1954	1954	1954	5
392	20250212	123900	4799798	1954	1954	1954	1954	4
393	20250212	123800	4791982	1955	1954	1955	1954	44
394	20250212	123700	4706005	1954	1954	1954	1954	0
395	20250212	123600	4706005	1954	1954	1954	1954	0
396	20250212	123500	4706005	1954	1954	1954	1954	0
397	20250212	123400	4706005	1954	1954	1954	1954	0
398	20250212	123300	4706005	1954	1954	1954	1954	0
399	20250212	123200	4706005	1954	1954	1954	1954	0
400	20250212	123100	4706005	1954	1954	1954	1954	0
401	20250212	123000	4706005	1954	1954	1954	1954	0
402	20250212	122900	4706005	1954	1954	1954	1954	0
403	20250212	122800	4706005	1954	1954	1954	1954	1
404	20250212	122700	4704051	1939	1939	1939	1939	0
405	20250212	122600	4704051	1939	1939	1939	1939	0
406	20250212	122500	4704051	1939	1939	1939	1939	0
407	20250212	122400	4704051	1939	1940	1940	1939	289
408	20250212	122300	4143616	1960	1960	1960	1960	0
409	20250212	122200	4143616	1960	1960	1960	1960	0
410	20250212	122100	4143616	1960	1960	1960	1960	0
411	20250212	122000	4143616	1960	1960	1960	1960	0
412	20250212	121900	4143616	1960	1960	1960	1960	0
413	20250212	121800	4143616	1960	1960	1960	1960	1
414	20250212	121700	4141656	1960	1960	1960	1960	0
415	20250212	121600	4141656	1960	1960	1960	1960	0
416	20250212	121500	4141656	1960	1960	1960	1960	0
417	20250212	121400	4141656	1960	1960	1960	1960	0
418	20250212	121300	4141656	1960	1960	1960	1960	0
419	20250212	121200	4141656	1960	1960	1960	1960	0
420	20250212	121100	4141656	1960	1960	1960	1960	0
421	20250212	121000	4141656	1960	1960	1960	1960	20
422	20250212	120900	4102456	1960	1960	1960	1960	0
423	20250212	120800	4102456	1960	1959	1960	1959	22
424	20250212	120700	4059357	1960	1960	1960	1960	0
425	20250212	120600	4059357	1960	1960	1960	1960	0
426	20250212	120500	4059357	1960	1960	1960	1960	0
427	20250212	120400	4059357	1960	1960	1960	1960	0
428	20250212	120300	4059357	1960	1960	1960	1960	0
429	20250212	120200	4059357	1960	1960	1960	1960	0
430	20250212	120100	4059357	1960	1960	1960	1960	0
431	20250212	120000	4059357	1960	1960	1960	1960	0
432	20250212	115900	4059357	1960	1960	1960	1960	0
433	20250212	115800	4059357	1960	1960	1960	1960	1
434	20250212	115700	4057397	1960	1960	1960	1960	0
435	20250212	115600	4057397	1960	1960	1960	1960	0
436	20250212	115500	4057397	1960	1960	1960	1960	0
437	20250212	115400	4057397	1960	1960	1960	1960	0
438	20250212	115300	4057397	1960	1960	1960	1960	0
439	20250212	115200	4057397	1960	1960	1960	1960	0
440	20250212	115100	4057397	1960	1960	1960	1960	0
441	20250212	115000	4057397	1960	1960	1960	1960	0
442	20250212	114900	4057397	1960	1960	1960	1960	0
443	20250212	114800	4057397	1960	1960	1960	1960	1
444	20250212	114700	4055437	1960	1960	1960	1960	0
445	20250212	114600	4055437	1960	1960	1960	1960	0
446	20250212	114500	4055437	1960	1960	1960	1960	5
447	20250212	114400	4045637	1960	1960	1960	1960	0
448	20250212	114300	4045637	1960	1960	1960	1960	0
449	20250212	114200	4045637	1960	1960	1960	1960	0
450	20250212	114100	4045637	1960	1960	1960	1960	0
451	20250212	114000	4045637	1960	1960	1960	1960	0
452	20250212	113900	4045637	1960	1940	1960	1940	5
453	20250212	113800	4035879	1960	1960	1960	1960	1
454	20250212	113700	4033919	1960	1960	1960	1960	0
455	20250212	113600	4033919	1960	1960	1960	1960	0
456	20250212	113500	4033919	1960	1960	1960	1960	0
457	20250212	113400	4033919	1960	1960	1960	1960	0
458	20250212	113300	4033919	1960	1960	1960	1960	0
459	20250212	113200	4033919	1960	1960	1960	1960	0
460	20250212	113100	4033919	1960	1960	1960	1960	0
461	20250212	113000	4033919	1960	1960	1960	1960	0
462	20250212	112900	4033919	1960	1960	1960	1960	0
463	20250212	112800	4033919	1960	1960	1960	1960	2
464	20250212	112700	4029999	1960	1960	1960	1960	0
465	20250212	112600	4029999	1960	1960	1960	1960	0
466	20250212	112500	4029999	1960	1960	1960	1960	0
467	20250212	112400	4029999	1960	1960	1960	1960	0
468	20250212	112300	4029999	1960	1960	1960	1960	0
469	20250212	112200	4029999	1960	1960	1960	1960	0
470	20250212	112100	4029999	1960	1960	1960	1960	0
471	20250212	112000	4029999	1960	1960	1960	1960	0
472	20250212	111900	4029999	1960	1960	1960	1960	0
473	20250212	111800	4029999	1960	1960	1960	1960	1
474	20250212	111700	4028039	1966	1966	1966	1966	0
475	20250212	111600	4028039	1966	1966	1966	1966	0
476	20250212	111500	4028039	1966	1966	1966	1966	0
477	20250212	111400	4028039	1966	1966	1966	1966	0
478	20250212	111300	4028039	1966	1966	1966	1966	0
479	20250212	111200	4028039	1966	1966	1966	1966	0
480	20250212	111100	4028039	1966	1966	1966	1966	0
481	20250212	111000	4028039	1966	1966	1966	1966	0
482	20250212	110900	4028039	1966	1966	1966	1966	0
483	20250212	110800	4028039	1966	1966	1966	1966	0
484	20250212	110700	4028039	1966	1966	1966	1966	0
485	20250212	110600	4028039	1966	1966	1966	1966	0
486	20250212	110500	4028039	1966	1966	1966	1966	0
487	20250212	110400	4028039	1966	1966	1966	1966	0
488	20250212	110300	4028039	1966	1966	1966	1966	0
489	20250212	110200	4028039	1966	1966	1966	1966	0
490	20250212	110100	4028039	1966	1966	1966	1966	0
491	20250212	110000	4028039	1966	1966	1966	1966	0
492	20250212	105900	4028039	1966	1966	1966	1966	0
493	20250212	105800	4028039	1966	1966	1966	1966	0
494	20250212	105700	4028039	1966	1965	1966	1965	20
495	20250212	105600	3988734	1965	1961	1965	1961	2
496	20250212	105500	3984808	1961	1961	1961	1961	2
497	20250212	105400	3980886	1960	1960	1960	1960	0
498	20250212	105300	3980886	1960	1960	1960	1960	54
499	20250212	105200	3875046	1960	1960	1960	1960	0
500	20250212	105100	3875046	1960	1960	1960	1960	0
501	20250212	105000	3875046	1960	1960	1960	1960	0
502	20250212	104900	3875046	1960	1960	1960	1960	0
503	20250212	104800	3875046	1960	1960	1960	1960	0
504	20250212	104700	3875046	1960	1960	1960	1960	0
505	20250212	104600	3875046	1960	1960	1960	1960	0
506	20250212	104500	3875046	1960	1960	1960	1960	0
507	20250212	104400	3875046	1960	1960	1960	1960	0
508	20250212	104300	3875046	1960	1960	1960	1960	0
509	20250212	104200	3875046	1960	1960	1960	1960	0
510	20250212	104100	3875046	1960	1960	1960	1960	0
511	20250212	104000	3875046	1960	1960	1960	1960	0
512	20250212	103900	3875046	1960	1960	1960	1960	0
513	20250212	103800	3875046	1960	1960	1960	1960	0
514	20250212	103700	3875046	1960	1960	1960	1960	0
515	20250212	103600	3875046	1960	1960	1960	1960	0
516	20250212	103500	3875046	1960	1960	1960	1960	0
517	20250212	103400	3875046	1960	1960	1960	1960	0
518	20250212	103300	3875046	1960	1960	1960	1960	0
519	20250212	103200	3875046	1960	1960	1960	1960	0
520	20250212	103100	3875046	1960	1960	1960	1960	0
521	20250212	103000	3875046	1960	1960	1960	1960	0
522	20250212	102900	3875046	1960	1960	1960	1960	0
523	20250212	102800	3875046	1960	1960	1960	1960	0
524	20250212	102700	3875046	1960	1960	1960	1960	0
525	20250212	102600	3875046	1960	1960	1960	1960	0
526	20250212	102500	3875046	1960	1960	1960	1960	0
527	20250212	102400	3875046	1960	1960	1960	1960	0
528	20250212	102300	3875046	1960	1960	1960	1960	0
529	20250212	102200	3875046	1960	1960	1960	1960	0
530	20250212	102100	3875046	1960	1960	1960	1960	0
531	20250212	102000	3875046	1960	1960	1960	1960	0
532	20250212	101900	3875046	1960	1960	1960	1960	0
533	20250212	101800	3875046	1960	1960	1960	1960	0
534	20250212	101700	3875046	1960	1960	1960	1960	1
535	20250212	101600	3873086	1949	1949	1949	1949	0
536	20250212	101500	3873086	1949	1949	1949	1949	0
537	20250212	101400	3873086	1949	1949	1949	1949	0
538	20250212	101300	3873086	1949	1949	1949	1949	1
539	20250212	101200	3871137	1960	1960	1960	1960	0
540	20250212	101100	3871137	1960	1960	1960	1960	0
541	20250212	101000	3871137	1960	1960	1960	1960	0
542	20250212	100900	3871137	1960	1960	1960	1960	0
543	20250212	100800	3871137	1960	1960	1960	1960	0
544	20250212	100700	3871137	1960	1960	1960	1960	0
545	20250212	100600	3871137	1960	1960	1960	1960	0
546	20250212	100500	3871137	1960	1960	1960	1960	0
547	20250212	100400	3871137	1960	1960	1960	1960	0
548	20250212	100300	3871137	1960	1960	1960	1960	0
549	20250212	100200	3871137	1960	1960	1960	1960	0
550	20250212	100100	3871137	1960	1960	1960	1960	0
551	20250212	100000	3871137	1960	1960	1960	1960	0
552	20250212	095900	3871137	1960	1960	1960	1960	0
553	20250212	095800	3871137	1960	1960	1960	1960	0
554	20250212	095700	3871137	1960	1960	1960	1960	0
555	20250212	095600	3871137	1960	1960	1960	1960	2
556	20250212	095500	3867217	1938	1939	1939	1938	150
557	20250212	095400	3576497	1957	1957	1957	1957	0
558	20250212	095300	3576497	1957	1957	1957	1957	0
559	20250212	095200	3576497	1957	1957	1957	1957	1
560	20250212	095100	3574540	1965	1965	1965	1965	0
561	20250212	095000	3574540	1965	1965	1965	1965	0
562	20250212	094900	3574540	1965	1965	1965	1965	0
563	20250212	094800	3574540	1965	1965	1965	1965	0
564	20250212	094700	3574540	1965	1965	1965	1965	0
565	20250212	094600	3574540	1965	1965	1965	1965	0
566	20250212	094500	3574540	1965	1965	1965	1965	0
567	20250212	094400	3574540	1965	1965	1965	1965	0
568	20250212	094300	3574540	1965	1965	1965	1965	0
569	20250212	094200	3574540	1965	1965	1965	1965	0
570	20250212	094100	3574540	1965	1965	1965	1965	0
571	20250212	094000	3574540	1965	1965	1965	1965	1
572	20250212	093900	3572575	1938	1951	1951	1938	394
573	20250212	093800	2807779	1966	1966	1966	1966	0
574	20250212	093700	2807779	1966	1966	1966	1966	0
575	20250212	093600	2807779	1966	1966	1966	1966	5
576	20250212	093500	2797949	1966	1966	1966	1966	0
577	20250212	093400	2797949	1966	1966	1966	1966	1
578	20250212	093300	2795983	1949	1949	1949	1949	0
579	20250212	093200	2795983	1949	1949	1949	1949	0
580	20250212	093100	2795983	1949	1949	1949	1949	0
581	20250212	093000	2795983	1949	1949	1949	1949	0
582	20250212	092900	2795983	1949	1949	1949	1949	0
583	20250212	092800	2795983	1949	1967	1967	1949	67
584	20250212	092700	2664493	1968	1968	1968	1968	0
585	20250212	092600	2664493	1968	1968	1968	1968	0
586	20250212	092500	2664493	1968	1968	1968	1968	0
587	20250212	092400	2664493	1968	1968	1968	1968	0
588	20250212	092300	2664493	1968	1968	1968	1968	0
589	20250212	092200	2664493	1968	1968	1968	1968	1
590	20250212	092100	2662525	1968	1968	1968	1968	51
591	20250212	092000	2562157	1968	1968	1968	1968	0
592	20250212	091900	2562157	1968	1968	1968	1968	0
593	20250212	091800	2562157	1968	1968	1968	1968	1
594	20250212	091700	2560189	1950	1950	1950	1950	1118
595	20250212	091600	380089	1972	1972	1972	1972	0
596	20250212	091500	380089	1972	1972	1972	1972	0
597	20250212	091400	380089	1972	1972	1972	1972	0
598	20250212	091300	380089	1972	1972	1972	1972	0
599	20250212	091200	380089	1972	1973	1973	1951	65
600	20250212	091100	252153	1974	1974	1974	1974	0
601	20250212	091000	252153	1974	1974	1974	1974	0
602	20250212	090900	252153	1974	1974	1974	1974	1
603	20250212	090800	250179	1950	1950	1950	1950	0
604	20250212	090700	250179	1950	1950	1950	1950	26
605	20250212	090600	199479	1975	1975	1975	1975	0
606	20250212	090500	199479	1975	1975	1975	1975	0
607	20250212	090400	199479	1975	1975	1975	1975	100
608	20250212	090300	1979	1979	1979	1979	1979	0
609	20250212	090200	1979	1979	1979	1979	1979	1
610	20250212	090100	0	1949	1949	1949	1949	0
611	20250212	090000	0	1949	1949	1949	1949	0