KissMeData/080420/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	195700	8655630	1960	1960	1960	1960	835
3	20250211	195600	8655630	1960	1960	1960	1960	0
4	20250211	195500	8655630	1960	1960	1960	1960	0
5	20250211	195400	8655630	1960	1960	1960	1960	0
6	20250211	195300	8655630	1960	1960	1960	1960	0
7	20250211	195200	8655630	1960	1960	1960	1960	0
8	20250211	195100	8655630	1960	1960	1960	1960	0
9	20250211	195000	8655630	1960	1960	1960	1960	0
10	20250211	194900	8655630	1960	1960	1960	1960	0
11	20250211	194800	8655630	1960	1960	1960	1960	0
12	20250211	194700	8655630	1960	1960	1960	1960	0
13	20250211	194600	8655630	1960	1960	1960	1960	0
14	20250211	194500	8655630	1960	1960	1960	1960	0
15	20250211	194400	8655630	1960	1960	1960	1960	0
16	20250211	194300	8655630	1960	1960	1960	1960	0
17	20250211	194200	8655630	1960	1960	1960	1960	0
18	20250211	194100	8655630	1960	1960	1960	1960	0
19	20250211	194000	8655630	1960	1960	1960	1960	0
20	20250211	193900	8655630	1960	1960	1960	1960	0
21	20250211	193800	8655630	1960	1960	1960	1960	0
22	20250211	193700	8655630	1960	1960	1960	1960	0
23	20250211	193600	8655630	1960	1960	1960	1960	0
24	20250211	193500	8655630	1960	1960	1960	1960	0
25	20250211	193400	8655630	1960	1960	1960	1960	0
26	20250211	193300	8655630	1960	1960	1960	1960	0
27	20250211	193200	8655630	1960	1960	1960	1960	0
28	20250211	193100	8655630	1960	1960	1960	1960	0
29	20250211	193000	8655630	1960	1960	1960	1960	0
30	20250211	192900	8655630	1960	1960	1960	1960	0
31	20250211	192800	8655630	1960	1960	1960	1960	0
32	20250211	192700	8655630	1960	1960	1960	1960	835
33	20250211	192600	8655630	1960	1960	1960	1960	0
34	20250211	192500	8655630	1960	1960	1960	1960	0
35	20250211	192400	8655630	1960	1960	1960	1960	0
36	20250211	192300	8655630	1960	1960	1960	1960	0
37	20250211	192200	8655630	1960	1960	1960	1960	0
38	20250211	192100	8655630	1960	1960	1960	1960	0
39	20250211	192000	8655630	1960	1960	1960	1960	0
40	20250211	191900	8655630	1960	1960	1960	1960	0
41	20250211	191800	8655630	1960	1960	1960	1960	0
42	20250211	191700	8655630	1960	1960	1960	1960	0
43	20250211	191600	8655630	1960	1960	1960	1960	0
44	20250211	191500	8655630	1960	1960	1960	1960	0
45	20250211	191400	8655630	1960	1960	1960	1960	0
46	20250211	191300	8655630	1960	1960	1960	1960	0
47	20250211	191200	8655630	1960	1960	1960	1960	0
48	20250211	191100	8655630	1960	1960	1960	1960	0
49	20250211	191000	8655630	1960	1960	1960	1960	0
50	20250211	190900	8655630	1960	1960	1960	1960	0
51	20250211	190800	8655630	1960	1960	1960	1960	0
52	20250211	190700	8655630	1960	1960	1960	1960	0
53	20250211	190600	8655630	1960	1960	1960	1960	0
54	20250211	190500	8655630	1960	1960	1960	1960	0
55	20250211	190400	8655630	1960	1960	1960	1960	0
56	20250211	190300	8655630	1960	1960	1960	1960	0
57	20250211	190200	8655630	1960	1960	1960	1960	0
58	20250211	190100	8655630	1960	1960	1960	1960	0
59	20250211	190000	8655630	1960	1960	1960	1960	0
60	20250211	185900	8655630	1960	1960	1960	1960	0
61	20250211	185800	8655630	1960	1960	1960	1960	0
62	20250211	185700	8655630	1960	1960	1960	1960	835
63	20250211	185600	8655630	1960	1960	1960	1960	0
64	20250211	185500	8655630	1960	1960	1960	1960	0
65	20250211	185400	8655630	1960	1960	1960	1960	0
66	20250211	185300	8655630	1960	1960	1960	1960	0
67	20250211	185200	8655630	1960	1960	1960	1960	0
68	20250211	185100	8655630	1960	1960	1960	1960	0
69	20250211	185000	8655630	1960	1960	1960	1960	0
70	20250211	184900	8655630	1960	1960	1960	1960	0
71	20250211	184800	8655630	1960	1960	1960	1960	0
72	20250211	184700	8655630	1960	1960	1960	1960	0
73	20250211	184600	8655630	1960	1960	1960	1960	0
74	20250211	184500	8655630	1960	1960	1960	1960	0
75	20250211	184400	8655630	1960	1960	1960	1960	0
76	20250211	184300	8655630	1960	1960	1960	1960	0
77	20250211	184200	8655630	1960	1960	1960	1960	0
78	20250211	184100	8655630	1960	1960	1960	1960	0
79	20250211	184000	8655630	1960	1960	1960	1960	0
80	20250211	183900	8655630	1960	1960	1960	1960	0
81	20250211	183800	8655630	1960	1960	1960	1960	0
82	20250211	183700	8655630	1960	1960	1960	1960	0
83	20250211	183600	8655630	1960	1960	1960	1960	0
84	20250211	183500	8655630	1960	1960	1960	1960	0
85	20250211	183400	8655630	1960	1960	1960	1960	0
86	20250211	183300	8655630	1960	1960	1960	1960	0
87	20250211	183200	8655630	1960	1960	1960	1960	0
88	20250211	183100	8655630	1960	1960	1960	1960	0
89	20250211	183000	8655630	1960	1960	1960	1960	0
90	20250211	182900	8655630	1960	1960	1960	1960	0
91	20250211	182800	8655630	1960	1960	1960	1960	0
92	20250211	182700	8655630	1960	1960	1960	1960	835
93	20250211	182600	8655630	1960	1960	1960	1960	0
94	20250211	182500	8655630	1960	1960	1960	1960	0
95	20250211	182400	8655630	1960	1960	1960	1960	0
96	20250211	182300	8655630	1960	1960	1960	1960	0
97	20250211	182200	8655630	1960	1960	1960	1960	0
98	20250211	182100	8655630	1960	1960	1960	1960	0
99	20250211	182000	8655630	1960	1960	1960	1960	0
100	20250211	181900	8655630	1960	1960	1960	1960	0
101	20250211	181800	8655630	1960	1960	1960	1960	0
102	20250211	181700	8655630	1960	1960	1960	1960	0
103	20250211	181600	8655630	1960	1960	1960	1960	0
104	20250211	181500	8655630	1960	1960	1960	1960	0
105	20250211	181400	8655630	1960	1960	1960	1960	0
106	20250211	181300	8655630	1960	1960	1960	1960	0
107	20250211	181200	8655630	1960	1960	1960	1960	0
108	20250211	181100	8655630	1960	1960	1960	1960	0
109	20250211	181000	8655630	1960	1960	1960	1960	0
110	20250211	180900	8655630	1960	1960	1960	1960	0
111	20250211	180800	8655630	1960	1960	1960	1960	0
112	20250211	180700	8655630	1960	1960	1960	1960	0
113	20250211	180600	8655630	1960	1960	1960	1960	0
114	20250211	180500	8655630	1960	1960	1960	1960	0
115	20250211	180400	8655630	1960	1960	1960	1960	0
116	20250211	180300	8655630	1960	1960	1960	1960	0
117	20250211	180200	8655630	1960	1960	1960	1960	0
118	20250211	180100	8655630	1960	1960	1960	1960	0
119	20250211	180000	8655630	1960	1960	1960	1960	0
120	20250211	175900	8655630	1960	1960	1960	1960	0
121	20250211	175800	8655630	1960	1960	1960	1960	0
122	20250211	175700	8655630	1960	1960	1960	1960	835
123	20250211	175600	8655630	1960	1960	1960	1960	0
124	20250211	175500	8655630	1960	1960	1960	1960	0
125	20250211	175400	8655630	1960	1960	1960	1960	0
126	20250211	175300	8655630	1960	1960	1960	1960	0
127	20250211	175200	8655630	1960	1960	1960	1960	0
128	20250211	175100	8655630	1960	1960	1960	1960	0
129	20250211	175000	8655630	1960	1960	1960	1960	0
130	20250211	174900	8655630	1960	1960	1960	1960	0
131	20250211	174800	8655630	1960	1960	1960	1960	0
132	20250211	174700	8655630	1960	1960	1960	1960	0
133	20250211	174600	8655630	1960	1960	1960	1960	0
134	20250211	174500	8655630	1960	1960	1960	1960	0
135	20250211	174400	8655630	1960	1960	1960	1960	0
136	20250211	174300	8655630	1960	1960	1960	1960	0
137	20250211	174200	8655630	1960	1960	1960	1960	0
138	20250211	174100	8655630	1960	1960	1960	1960	0
139	20250211	174000	8655630	1960	1960	1960	1960	0
140	20250211	173900	8655630	1960	1960	1960	1960	0
141	20250211	173800	8655630	1960	1960	1960	1960	0
142	20250211	173700	8655630	1960	1960	1960	1960	0
143	20250211	173600	8655630	1960	1960	1960	1960	0
144	20250211	173500	8655630	1960	1960	1960	1960	0
145	20250211	173400	8655630	1960	1960	1960	1960	0
146	20250211	173300	8655630	1960	1960	1960	1960	0
147	20250211	173200	8655630	1960	1960	1960	1960	0
148	20250211	173100	8655630	1960	1960	1960	1960	0
149	20250211	173000	8655630	1960	1960	1960	1960	0
150	20250211	172900	8655630	1960	1960	1960	1960	0
151	20250211	172800	8655630	1960	1960	1960	1960	0
152	20250211	172700	8655630	1960	1960	1960	1960	835
153	20250211	172600	8655630	1960	1960	1960	1960	0
154	20250211	172500	8655630	1960	1960	1960	1960	0
155	20250211	172400	8655630	1960	1960	1960	1960	0
156	20250211	172300	8655630	1960	1960	1960	1960	0
157	20250211	172200	8655630	1960	1960	1960	1960	0
158	20250211	172100	8655630	1960	1960	1960	1960	0
159	20250211	172000	8655630	1960	1960	1960	1960	0
160	20250211	171900	8655630	1960	1960	1960	1960	0
161	20250211	171800	8655630	1960	1960	1960	1960	0
162	20250211	171700	8655630	1960	1960	1960	1960	0
163	20250211	171600	8655630	1960	1960	1960	1960	0
164	20250211	171500	8655630	1960	1960	1960	1960	0
165	20250211	171400	8655630	1960	1960	1960	1960	0
166	20250211	171300	8655630	1960	1960	1960	1960	0
167	20250211	171200	8655630	1960	1960	1960	1960	0
168	20250211	171100	8655630	1960	1960	1960	1960	0
169	20250211	171000	8655630	1960	1960	1960	1960	0
170	20250211	170900	8655630	1960	1960	1960	1960	0
171	20250211	170800	8655630	1960	1960	1960	1960	0
172	20250211	170700	8655630	1960	1960	1960	1960	0
173	20250211	170600	8655630	1960	1960	1960	1960	0
174	20250211	170500	8655630	1960	1960	1960	1960	0
175	20250211	170400	8655630	1960	1960	1960	1960	0
176	20250211	170300	8655630	1960	1960	1960	1960	0
177	20250211	170200	8655630	1960	1960	1960	1960	0
178	20250211	170100	8655630	1960	1960	1960	1960	0
179	20250211	170000	8655630	1960	1960	1960	1960	0
180	20250211	165900	8655630	1960	1960	1960	1960	0
181	20250211	165800	8655630	1960	1960	1960	1960	0
182	20250211	165700	8655630	1960	1960	1960	1960	835
183	20250211	165600	8655630	1960	1960	1960	1960	0
184	20250211	165500	8655630	1960	1960	1960	1960	0
185	20250211	165400	8655630	1960	1960	1960	1960	0
186	20250211	165300	8655630	1960	1960	1960	1960	0
187	20250211	165200	8655630	1960	1960	1960	1960	0
188	20250211	165100	8655630	1960	1960	1960	1960	0
189	20250211	165000	8655630	1960	1960	1960	1960	0
190	20250211	164900	8655630	1960	1960	1960	1960	0
191	20250211	164800	8655630	1960	1960	1960	1960	0
192	20250211	164700	8655630	1960	1960	1960	1960	0
193	20250211	164600	8655630	1960	1960	1960	1960	0
194	20250211	164500	8655630	1960	1960	1960	1960	0
195	20250211	164400	8655630	1960	1960	1960	1960	0
196	20250211	164300	8655630	1960	1960	1960	1960	0
197	20250211	164200	8655630	1960	1960	1960	1960	0
198	20250211	164100	8655630	1960	1960	1960	1960	0
199	20250211	164000	8655630	1960	1960	1960	1960	0
200	20250211	163900	8655630	1960	1960	1960	1960	0
201	20250211	163800	8655630	1960	1960	1960	1960	0
202	20250211	163700	8655630	1960	1960	1960	1960	0
203	20250211	163600	8655630	1960	1960	1960	1960	0
204	20250211	163500	8655630	1960	1960	1960	1960	0
205	20250211	163400	8655630	1960	1960	1960	1960	0
206	20250211	163300	8655630	1960	1960	1960	1960	0
207	20250211	163200	8655630	1960	1960	1960	1960	0
208	20250211	163100	8655630	1960	1960	1960	1960	0
209	20250211	163000	8655630	1960	1960	1960	1960	0
210	20250211	162900	8655630	1960	1960	1960	1960	0
211	20250211	162800	8655630	1960	1960	1960	1960	0
212	20250211	162700	8655630	1960	1960	1960	1960	835
213	20250211	162600	8655630	1960	1960	1960	1960	0
214	20250211	162500	8655630	1960	1960	1960	1960	0
215	20250211	162400	8655630	1960	1960	1960	1960	0
216	20250211	162300	8655630	1960	1960	1960	1960	0
217	20250211	162200	8655630	1960	1960	1960	1960	0
218	20250211	162100	8655630	1960	1960	1960	1960	0
219	20250211	162000	8655630	1960	1960	1960	1960	0
220	20250211	161900	8655630	1960	1960	1960	1960	0
221	20250211	161800	8655630	1960	1960	1960	1960	0
222	20250211	161700	8655630	1960	1960	1960	1960	0
223	20250211	161600	8655630	1960	1960	1960	1960	0
224	20250211	161500	8655630	1960	1960	1960	1960	0
225	20250211	161400	8655630	1960	1960	1960	1960	0
226	20250211	161300	8655630	1960	1960	1960	1960	0
227	20250211	161200	8655630	1960	1960	1960	1960	0
228	20250211	161100	8655630	1960	1960	1960	1960	0
229	20250211	161000	8655630	1960	1960	1960	1960	0
230	20250211	160900	8655630	1960	1960	1960	1960	0
231	20250211	160800	8655630	1960	1960	1960	1960	0
232	20250211	160700	8655630	1960	1960	1960	1960	0
233	20250211	160600	8655630	1960	1960	1960	1960	0
234	20250211	160500	8655630	1960	1960	1960	1960	0
235	20250211	160400	8655630	1960	1960	1960	1960	0
236	20250211	160300	8655630	1960	1960	1960	1960	0
237	20250211	160200	8655630	1960	1960	1960	1960	0
238	20250211	160100	8655630	1960	1960	1960	1960	0
239	20250211	160000	8655630	1960	1960	1960	1960	0
240	20250211	155900	8655630	1960	1960	1960	1960	0
241	20250211	155800	8655630	1960	1960	1960	1960	0
242	20250211	155700	8655630	1960	1960	1960	1960	835
243	20250211	155600	8655630	1960	1960	1960	1960	0
244	20250211	155500	8655630	1960	1960	1960	1960	0
245	20250211	155400	8655630	1960	1960	1960	1960	0
246	20250211	155300	8655630	1960	1960	1960	1960	0
247	20250211	155200	8655630	1960	1960	1960	1960	0
248	20250211	155100	8655630	1960	1960	1960	1960	0
249	20250211	155000	8655630	1960	1960	1960	1960	0
250	20250211	154900	8655630	1960	1960	1960	1960	0
251	20250211	154800	8655630	1960	1960	1960	1960	0
252	20250211	154700	8655630	1960	1960	1960	1960	0
253	20250211	154600	8655630	1960	1960	1960	1960	0
254	20250211	154500	8655630	1960	1960	1960	1960	0
255	20250211	154400	8655630	1960	1960	1960	1960	0
256	20250211	154300	8655630	1960	1960	1960	1960	0
257	20250211	154200	8655630	1960	1960	1960	1960	0
258	20250211	154100	8655630	1960	1960	1960	1960	0
259	20250211	154000	8655630	1960	1960	1960	1960	0
260	20250211	153900	8655630	1960	1960	1960	1960	0
261	20250211	153800	8655630	1960	1960	1960	1960	0
262	20250211	153700	8655630	1960	1960	1960	1960	0
263	20250211	153600	8655630	1960	1960	1960	1960	0
264	20250211	153500	8655630	1960	1960	1960	1960	0
265	20250211	153400	8655630	1960	1960	1960	1960	0
266	20250211	153300	8655630	1960	1960	1960	1960	0
267	20250211	153200	8655630	1960	1960	1960	1960	0
268	20250211	153100	8655630	1960	1960	1960	1960	0
269	20250211	153000	8655630	1960	1960	1960	1960	835
270	20250211	152900	7019030	1960	1960	1960	1960	0
271	20250211	152800	7019030	1960	1960	1960	1960	0
272	20250211	152700	7019030	1960	1960	1960	1960	0
273	20250211	152600	7019030	1960	1960	1960	1960	0
274	20250211	152500	7019030	1960	1960	1960	1960	0
275	20250211	152400	7019030	1960	1960	1960	1960	0
276	20250211	152300	7019030	1960	1960	1960	1960	0
277	20250211	152200	7019030	1960	1960	1960	1960	0
278	20250211	152100	7019030	1960	1960	1960	1960	0
279	20250211	152000	7019030	1960	1960	1960	1960	0
280	20250211	151900	7019030	1960	1960	1960	1960	3
281	20250211	151800	7013150	1975	1975	1975	1975	0
282	20250211	151700	7013150	1975	1960	1975	1958	101
283	20250211	151600	6815339	1975	1975	1975	1975	0
284	20250211	151500	6815339	1975	1960	1975	1958	106
285	20250211	151400	6607609	1976	1976	1976	1976	60
286	20250211	151300	6489049	1976	1976	1976	1976	1
287	20250211	151200	6487073	1959	1959	1959	1959	0
288	20250211	151100	6487073	1959	1959	1959	1959	0
289	20250211	151000	6487073	1959	1959	1959	1959	0
290	20250211	150900	6487073	1959	1959	1959	1959	0
291	20250211	150800	6487073	1959	1959	1959	1959	0
292	20250211	150700	6487073	1959	1959	1959	1959	0
293	20250211	150600	6487073	1959	1959	1959	1959	0
294	20250211	150500	6487073	1959	1959	1959	1959	0
295	20250211	150400	6487073	1959	1962	1962	1959	2
296	20250211	150300	6483152	1979	1979	1979	1979	0
297	20250211	150200	6483152	1979	1979	1979	1979	0
298	20250211	150100	6483152	1979	1979	1979	1979	0
299	20250211	150000	6483152	1979	1979	1979	1979	0
300	20250211	145900	6483152	1979	1979	1979	1979	0
301	20250211	145800	6483152	1979	1979	1979	1979	0
302	20250211	145700	6483152	1979	1979	1979	1979	0
303	20250211	145600	6483152	1979	1979	1979	1979	0
304	20250211	145500	6483152	1979	1979	1979	1979	0
305	20250211	145400	6483152	1979	1979	1979	1979	0
306	20250211	145300	6483152	1979	1979	1979	1979	0
307	20250211	145200	6483152	1979	1979	1979	1979	0
308	20250211	145100	6483152	1979	1979	1979	1979	0
309	20250211	145000	6483152	1979	1979	1979	1979	0
310	20250211	144900	6483152	1979	1979	1979	1979	0
311	20250211	144800	6483152	1979	1979	1979	1979	0
312	20250211	144700	6483152	1979	1979	1979	1979	0
313	20250211	144600	6483152	1979	1979	1979	1979	2
314	20250211	144500	6479194	1980	1980	1980	1980	0
315	20250211	144400	6479194	1980	1980	1980	1980	0
316	20250211	144300	6479194	1980	1980	1980	1980	0
317	20250211	144200	6479194	1980	1980	1980	1980	0
318	20250211	144100	6479194	1980	1980	1980	1980	0
319	20250211	144000	6479194	1980	1980	1980	1980	0
320	20250211	143900	6479194	1980	1980	1980	1980	0
321	20250211	143800	6479194	1980	1980	1980	1980	0
322	20250211	143700	6479194	1980	1980	1980	1980	0
323	20250211	143600	6479194	1980	1980	1980	1980	0
324	20250211	143500	6479194	1980	1980	1980	1980	0
325	20250211	143400	6479194	1980	1980	1980	1980	0
326	20250211	143300	6479194	1980	1977	1980	1977	2
327	20250211	143200	6475237	1957	1957	1957	1957	0
328	20250211	143100	6475237	1957	1957	1957	1957	0
329	20250211	143000	6475237	1957	1957	1957	1957	0
330	20250211	142900	6475237	1957	1957	1957	1957	0
331	20250211	142800	6475237	1957	1965	1965	1957	9
332	20250211	142700	6457584	1983	1983	1983	1983	0
333	20250211	142600	6457584	1983	1983	1983	1983	0
334	20250211	142500	6457584	1983	1983	1983	1983	0
335	20250211	142400	6457584	1983	1983	1983	1983	0
336	20250211	142300	6457584	1983	1983	1983	1983	0
337	20250211	142200	6457584	1983	1983	1983	1983	0
338	20250211	142100	6457584	1983	1983	1983	1983	0
339	20250211	142000	6457584	1983	1983	1983	1983	0
340	20250211	141900	6457584	1983	1983	1983	1983	0
341	20250211	141800	6457584	1983	1983	1983	1983	0
342	20250211	141700	6457584	1983	1983	1983	1983	0
343	20250211	141600	6457584	1983	1983	1983	1983	0
344	20250211	141500	6457584	1983	1983	1983	1983	0
345	20250211	141400	6457584	1983	1983	1983	1983	0
346	20250211	141300	6457584	1983	1983	1983	1983	0
347	20250211	141200	6457584	1983	1983	1983	1983	0
348	20250211	141100	6457584	1983	1983	1983	1983	0
349	20250211	141000	6457584	1983	1983	1983	1983	0
350	20250211	140900	6457584	1983	1983	1983	1983	0
351	20250211	140800	6457584	1983	1983	1983	1983	0
352	20250211	140700	6457584	1983	1983	1983	1983	0
353	20250211	140600	6457584	1983	1983	1983	1983	0
354	20250211	140500	6457584	1983	1983	1983	1983	0
355	20250211	140400	6457584	1983	1983	1983	1983	0
356	20250211	140300	6457584	1983	1983	1983	1983	0
357	20250211	140200	6457584	1983	1983	1983	1983	0
358	20250211	140100	6457584	1983	1977	1983	1977	3
359	20250211	140000	6451644	1957	1957	1957	1957	0
360	20250211	135900	6451644	1957	1957	1957	1957	0
361	20250211	135800	6451644	1957	1958	1958	1957	500
362	20250211	135700	5473044	1957	1957	1957	1957	0
363	20250211	135600	5473044	1957	1957	1957	1957	0
364	20250211	135500	5473044	1957	1965	1965	1957	26
365	20250211	135400	5422132	1983	1983	1983	1983	0
366	20250211	135300	5422132	1983	1983	1983	1983	0
367	20250211	135200	5422132	1983	1983	1983	1983	0
368	20250211	135100	5422132	1983	1977	1983	1977	5
369	20250211	135000	5412228	1957	1968	1968	1957	600
370	20250211	134900	4237862	1985	1985	1985	1985	0
371	20250211	134800	4237862	1985	1985	1985	1985	0
372	20250211	134700	4237862	1985	1985	1985	1985	0
373	20250211	134600	4237862	1985	1985	1985	1985	0
374	20250211	134500	4237862	1985	1985	1985	1985	0
375	20250211	134400	4237862	1985	1985	1985	1985	2
376	20250211	134300	4233892	1987	1987	1987	1987	0
377	20250211	134200	4233892	1987	1987	1987	1987	0
378	20250211	134100	4233892	1987	1987	1987	1987	0
379	20250211	134000	4233892	1987	1980	1987	1980	4
380	20250211	133900	4225956	1959	1968	1968	1959	498
381	20250211	133800	3250261	1987	1987	1987	1987	0
382	20250211	133700	3250261	1987	1987	1987	1987	0
383	20250211	133600	3250261	1987	1987	1987	1987	0
384	20250211	133500	3250261	1987	1987	1987	1987	0
385	20250211	133400	3250261	1987	1987	1987	1987	0
386	20250211	133300	3250261	1987	1987	1987	1987	0
387	20250211	133200	3250261	1987	1987	1987	1987	0
388	20250211	133100	3250261	1987	1987	1987	1987	0
389	20250211	133000	3250261	1987	1987	1987	1987	0
390	20250211	132900	3250261	1987	1987	1987	1987	0
391	20250211	132800	3250261	1987	1987	1987	1987	0
392	20250211	132700	3250261	1987	1987	1987	1987	0
393	20250211	132600	3250261	1987	1987	1987	1987	0
394	20250211	132500	3250261	1987	1987	1987	1987	0
395	20250211	132400	3250261	1987	1987	1987	1987	0
396	20250211	132300	3250261	1987	1987	1987	1987	0
397	20250211	132200	3250261	1987	1987	1987	1987	0
398	20250211	132100	3250261	1987	1987	1987	1987	0
399	20250211	132000	3250261	1987	1987	1987	1987	0
400	20250211	131900	3250261	1987	1968	1987	1958	305
401	20250211	131800	2652728	1987	1987	1987	1987	0
402	20250211	131700	2652728	1987	1968	1987	1961	204
403	20250211	131600	2252569	1987	1987	1987	1987	0
404	20250211	131500	2252569	1987	1983	1987	1983	3
405	20250211	131400	2246613	1963	1968	1968	1963	200
406	20250211	131300	1853970	1989	1989	1989	1989	0
407	20250211	131200	1853970	1989	1977	1989	1963	499
408	20250211	131100	871126	1990	1990	1990	1990	0
409	20250211	131000	871126	1990	1990	1990	1990	0
410	20250211	130900	871126	1990	1990	1990	1990	0
411	20250211	130800	871126	1990	1990	1990	1990	0
412	20250211	130700	871126	1990	1990	1990	1990	0
413	20250211	130600	871126	1990	1990	1990	1990	0
414	20250211	130500	871126	1990	1990	1990	1990	0
415	20250211	130400	871126	1990	1990	1990	1990	0
416	20250211	130300	871126	1990	1990	1990	1990	0
417	20250211	130200	871126	1990	1990	1990	1990	0
418	20250211	130100	871126	1990	1989	1990	1989	2
419	20250211	130000	867147	1989	1989	1989	1989	12
420	20250211	125900	843279	1989	1989	1989	1989	2
421	20250211	125800	839301	1975	1975	1975	1975	0
422	20250211	125700	839301	1975	1975	1975	1975	0
423	20250211	125600	839301	1975	1975	1975	1975	0
424	20250211	125500	839301	1975	1975	1975	1975	0
425	20250211	125400	839301	1975	1975	1975	1975	0
426	20250211	125300	839301	1975	1975	1975	1975	0
427	20250211	125200	839301	1975	1975	1975	1975	0
428	20250211	125100	839301	1975	1975	1975	1975	0
429	20250211	125000	839301	1975	1975	1975	1975	0
430	20250211	124900	839301	1975	1977	1977	1975	200
431	20250211	124800	444224	1990	1990	1990	1990	0
432	20250211	124700	444224	1990	1990	1990	1990	0
433	20250211	124600	444224	1990	1990	1990	1990	0
434	20250211	124500	444224	1990	1990	1990	1990	0
435	20250211	124400	444224	1990	1990	1990	1990	0
436	20250211	124300	444224	1990	1990	1990	1990	0
437	20250211	124200	444224	1990	1990	1990	1990	0
438	20250211	124100	444224	1990	1990	1990	1990	0
439	20250211	124000	444224	1990	1990	1990	1990	0
440	20250211	123900	444224	1990	1990	1990	1990	0
441	20250211	123800	444224	1990	1990	1990	1990	0
442	20250211	123700	444224	1990	1990	1990	1990	0
443	20250211	123600	444224	1990	1990	1990	1990	0
444	20250211	123500	444224	1990	1990	1990	1990	0
445	20250211	123400	444224	1990	1990	1990	1990	0
446	20250211	123300	444224	1990	1990	1990	1990	0
447	20250211	123200	444224	1990	1990	1990	1990	0
448	20250211	123100	444224	1990	1990	1990	1990	0
449	20250211	123000	444224	1990	1990	1990	1990	0
450	20250211	122900	444224	1990	1990	1990	1990	0
451	20250211	122800	444224	1990	1990	1990	1990	0
452	20250211	122700	444224	1990	1990	1990	1990	0
453	20250211	122600	444224	1990	1990	1990	1990	0
454	20250211	122500	444224	1990	1990	1990	1990	0
455	20250211	122400	444224	1990	1990	1990	1990	0
456	20250211	122300	444224	1990	1990	1990	1990	0
457	20250211	122200	444224	1990	1990	1990	1990	0
458	20250211	122100	444224	1990	1990	1990	1990	0
459	20250211	122000	444224	1990	1990	1990	1990	0
460	20250211	121900	444224	1990	1990	1990	1990	0
461	20250211	121800	444224	1990	1990	1990	1990	0
462	20250211	121700	444224	1990	1990	1990	1990	0
463	20250211	121600	444224	1990	1990	1990	1990	0
464	20250211	121500	444224	1990	1990	1990	1990	0
465	20250211	121400	444224	1990	1990	1990	1990	0
466	20250211	121300	444224	1990	1990	1990	1990	0
467	20250211	121200	444224	1990	1990	1990	1990	0
468	20250211	121100	444224	1990	1990	1990	1990	0
469	20250211	121000	444224	1990	1990	1990	1990	0
470	20250211	120900	444224	1990	1990	1990	1990	0
471	20250211	120800	444224	1990	1990	1990	1990	0
472	20250211	120700	444224	1990	1990	1990	1990	0
473	20250211	120600	444224	1990	1990	1990	1990	0
474	20250211	120500	444224	1990	1990	1990	1990	0
475	20250211	120400	444224	1990	1990	1990	1990	0
476	20250211	120300	444224	1990	1990	1990	1990	0
477	20250211	120200	444224	1990	1990	1990	1990	0
478	20250211	120100	444224	1990	1990	1990	1990	0
479	20250211	120000	444224	1990	1990	1990	1990	0
480	20250211	115900	444224	1990	1990	1990	1990	0
481	20250211	115800	444224	1990	1990	1990	1990	0
482	20250211	115700	444224	1990	1990	1990	1990	0
483	20250211	115600	444224	1990	1990	1990	1990	0
484	20250211	115500	444224	1990	1990	1990	1990	0
485	20250211	115400	444224	1990	1990	1990	1990	0
486	20250211	115300	444224	1990	1990	1990	1990	0
487	20250211	115200	444224	1990	1990	1990	1990	0
488	20250211	115100	444224	1990	1990	1990	1990	0
489	20250211	115000	444224	1990	1990	1990	1990	0
490	20250211	114900	444224	1990	1990	1990	1990	0
491	20250211	114800	444224	1990	1990	1990	1990	0
492	20250211	114700	444224	1990	1990	1990	1990	0
493	20250211	114600	444224	1990	1990	1990	1990	0
494	20250211	114500	444224	1990	1990	1990	1990	0
495	20250211	114400	444224	1990	1990	1990	1990	0
496	20250211	114300	444224	1990	1990	1990	1990	0
497	20250211	114200	444224	1990	1990	1990	1990	0
498	20250211	114100	444224	1990	1990	1990	1990	0
499	20250211	114000	444224	1990	1990	1990	1990	0
500	20250211	113900	444224	1990	1990	1990	1990	0
501	20250211	113800	444224	1990	1990	1990	1990	0
502	20250211	113700	444224	1990	1990	1990	1990	0
503	20250211	113600	444224	1990	1990	1990	1990	0
504	20250211	113500	444224	1990	1990	1990	1990	0
505	20250211	113400	444224	1990	1990	1990	1990	0
506	20250211	113300	444224	1990	1990	1990	1990	0
507	20250211	113200	444224	1990	1990	1990	1990	0
508	20250211	113100	444224	1990	1990	1990	1990	0
509	20250211	113000	444224	1990	1990	1990	1990	0
510	20250211	112900	444224	1990	1990	1990	1990	0
511	20250211	112800	444224	1990	1990	1990	1990	0
512	20250211	112700	444224	1990	1990	1990	1990	6
513	20250211	112600	432284	1991	1991	1991	1991	0
514	20250211	112500	432284	1991	1991	1991	1991	0
515	20250211	112400	432284	1991	1991	1991	1991	0
516	20250211	112300	432284	1991	1991	1991	1991	0
517	20250211	112200	432284	1991	1991	1991	1991	0
518	20250211	112100	432284	1991	1991	1991	1991	0
519	20250211	112000	432284	1991	1991	1991	1991	0
520	20250211	111900	432284	1991	1991	1991	1991	0
521	20250211	111800	432284	1991	1991	1991	1991	0
522	20250211	111700	432284	1991	1991	1991	1991	0
523	20250211	111600	432284	1991	1991	1991	1991	0
524	20250211	111500	432284	1991	1991	1991	1991	0
525	20250211	111400	432284	1991	1991	1991	1991	0
526	20250211	111300	432284	1991	1991	1991	1991	0
527	20250211	111200	432284	1991	1991	1991	1991	0
528	20250211	111100	432284	1991	1991	1991	1991	0
529	20250211	111000	432284	1991	1991	1991	1991	0
530	20250211	110900	432284	1991	1991	1991	1991	0
531	20250211	110800	432284	1991	1991	1991	1991	0
532	20250211	110700	432284	1991	1991	1991	1991	0
533	20250211	110600	432284	1991	1991	1991	1991	0
534	20250211	110500	432284	1991	1991	1991	1991	0
535	20250211	110400	432284	1991	1991	1991	1991	0
536	20250211	110300	432284	1991	1991	1991	1991	0
537	20250211	110200	432284	1991	1991	1991	1991	0
538	20250211	110100	432284	1991	1991	1991	1991	0
539	20250211	110000	432284	1991	1991	1991	1991	0
540	20250211	105900	432284	1991	1991	1991	1991	0
541	20250211	105800	432284	1991	1991	1991	1991	0
542	20250211	105700	432284	1991	1991	1991	1991	0
543	20250211	105600	432284	1991	1991	1991	1991	0
544	20250211	105500	432284	1991	1991	1991	1991	0
545	20250211	105400	432284	1991	1991	1991	1991	0
546	20250211	105300	432284	1991	1991	1991	1991	0
547	20250211	105200	432284	1991	1991	1991	1991	0
548	20250211	105100	432284	1991	1991	1991	1991	0
549	20250211	105000	432284	1991	1991	1991	1991	0
550	20250211	104900	432284	1991	1991	1991	1991	0
551	20250211	104800	432284	1991	1991	1991	1991	0
552	20250211	104700	432284	1991	1991	1991	1991	0
553	20250211	104600	432284	1991	1991	1991	1991	0
554	20250211	104500	432284	1991	1991	1991	1991	0
555	20250211	104400	432284	1991	1991	1991	1991	0
556	20250211	104300	432284	1991	1991	1991	1991	0
557	20250211	104200	432284	1991	1991	1991	1991	0
558	20250211	104100	432284	1991	1991	1991	1991	0
559	20250211	104000	432284	1991	1991	1991	1991	0
560	20250211	103900	432284	1991	1991	1991	1991	0
561	20250211	103800	432284	1991	1991	1991	1991	0
562	20250211	103700	432284	1991	1991	1991	1991	0
563	20250211	103600	432284	1991	1991	1991	1991	0
564	20250211	103500	432284	1991	1991	1991	1991	0
565	20250211	103400	432284	1991	1991	1991	1991	0
566	20250211	103300	432284	1991	1991	1991	1991	0
567	20250211	103200	432284	1991	1991	1991	1991	0
568	20250211	103100	432284	1991	1991	1991	1991	0
569	20250211	103000	432284	1991	1991	1991	1991	0
570	20250211	102900	432284	1991	1991	1991	1991	0
571	20250211	102800	432284	1991	1991	1991	1991	0
572	20250211	102700	432284	1991	1991	1991	1991	1
573	20250211	102600	430293	1992	1992	1992	1992	0
574	20250211	102500	430293	1992	1992	1992	1992	0
575	20250211	102400	430293	1992	1992	1992	1992	0
576	20250211	102300	430293	1992	1992	1992	1992	0
577	20250211	102200	430293	1992	1992	1992	1992	0
578	20250211	102100	430293	1992	1992	1992	1992	0
579	20250211	102000	430293	1992	1992	1992	1992	0
580	20250211	101900	430293	1992	1992	1992	1992	0
581	20250211	101800	430293	1992	1992	1992	1992	0
582	20250211	101700	430293	1992	1992	1992	1992	0
583	20250211	101600	430293	1992	1992	1992	1992	0
584	20250211	101500	430293	1992	1992	1992	1992	0
585	20250211	101400	430293	1992	1992	1992	1992	0
586	20250211	101300	430293	1992	1992	1992	1992	0
587	20250211	101200	430293	1992	1992	1992	1992	0
588	20250211	101100	430293	1992	1992	1992	1992	0
589	20250211	101000	430293	1992	1992	1992	1992	0
590	20250211	100900	430293	1992	1992	1992	1992	1
591	20250211	100800	428301	1975	1975	1975	1975	0
592	20250211	100700	428301	1975	1975	1975	1975	0
593	20250211	100600	428301	1975	1975	1975	1975	0
594	20250211	100500	428301	1975	1978	1978	1975	17
595	20250211	100400	394692	1993	1993	1993	1993	0
596	20250211	100300	394692	1993	1993	1993	1993	0
597	20250211	100200	394692	1993	1993	1993	1993	0
598	20250211	100100	394692	1993	1993	1993	1993	0
599	20250211	100000	394692	1993	1993	1993	1993	0
600	20250211	095900	394692	1993	1993	1993	1993	0
601	20250211	095800	394692	1993	1993	1993	1993	0
602	20250211	095700	394692	1993	1993	1993	1993	0
603	20250211	095600	394692	1993	1993	1993	1993	0
604	20250211	095500	394692	1993	1993	1993	1993	0
605	20250211	095400	394692	1993	1993	1993	1993	0
606	20250211	095300	394692	1993	1993	1993	1993	0
607	20250211	095200	394692	1993	1993	1993	1993	0
608	20250211	095100	394692	1993	1993	1993	1993	0
609	20250211	095000	394692	1993	1993	1993	1993	0
610	20250211	094900	394692	1993	1993	1993	1993	0
611	20250211	094800	394692	1993	1993	1993	1993	0
612	20250211	094700	394692	1993	1993	1993	1993	0
613	20250211	094600	394692	1993	1993	1993	1993	0
614	20250211	094500	394692	1993	1993	1993	1993	0
615	20250211	094400	394692	1993	1993	1993	1993	0
616	20250211	094300	394692	1993	1993	1993	1993	0
617	20250211	094200	394692	1993	1993	1993	1993	0
618	20250211	094100	394692	1993	1993	1993	1993	0
619	20250211	094000	394692	1993	1993	1993	1993	0
620	20250211	093900	394692	1993	1993	1993	1993	0
621	20250211	093800	394692	1993	1993	1993	1993	50
622	20250211	093700	295042	1994	1994	1994	1994	0
623	20250211	093600	295042	1994	1994	1994	1994	0
624	20250211	093500	295042	1994	1994	1994	1994	0
625	20250211	093400	295042	1994	1994	1994	1994	0
626	20250211	093300	295042	1994	1994	1994	1994	0
627	20250211	093200	295042	1994	1994	1994	1994	0
628	20250211	093100	295042	1994	1994	1994	1994	0
629	20250211	093000	295042	1994	1994	1994	1994	0
630	20250211	092900	295042	1994	1994	1994	1994	0
631	20250211	092800	295042	1994	1994	1994	1994	1
632	20250211	092700	293048	1994	1994	1994	1994	0
633	20250211	092600	293048	1994	1994	1994	1994	0
634	20250211	092500	293048	1994	1994	1994	1994	0
635	20250211	092400	293048	1994	1994	1994	1994	0
636	20250211	092300	293048	1994	1994	1994	1994	0
637	20250211	092200	293048	1994	1994	1994	1994	0
638	20250211	092100	293048	1994	1994	1994	1994	0
639	20250211	092000	293048	1994	1994	1994	1994	0
640	20250211	091900	293048	1994	1994	1994	1994	0
641	20250211	091800	293048	1994	1994	1994	1994	0
642	20250211	091700	293048	1994	1994	1994	1994	0
643	20250211	091600	293048	1994	1994	1994	1994	0
644	20250211	091500	293048	1994	1994	1994	1994	0
645	20250211	091400	293048	1994	1994	1994	1994	0
646	20250211	091300	293048	1994	1994	1994	1994	0
647	20250211	091200	293048	1994	1994	1994	1994	1
648	20250211	091100	291054	1994	1994	1994	1994	0
649	20250211	091000	291054	1994	1994	1994	1994	0
650	20250211	090900	291054	1994	1994	1994	1994	0
651	20250211	090800	291054	1994	1994	1994	1994	0
652	20250211	090700	291054	1994	1994	1994	1994	0
653	20250211	090600	291054	1994	1994	1994	1994	0
654	20250211	090500	291054	1994	1994	1994	1994	0
655	20250211	090400	291054	1994	1993	1995	1993	145
656	20250211	090300	1993	1993	1993	1993	1993	0
657	20250211	090200	1993	1993	1993	1993	1993	0
658	20250211	090100	1993	1993	1993	1993	1993	0
659	20250211	090000	1993	1993	1993	1993	1993	1