KissMeData/080420/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	195600	13195259	1983	1983	1983	1983	3353
3	20250213	195500	13195259	1983	1983	1983	1983	0
4	20250213	195400	13195259	1983	1983	1983	1983	0
5	20250213	195300	13195259	1983	1983	1983	1983	0
6	20250213	195200	13195259	1983	1983	1983	1983	0
7	20250213	195100	13195259	1983	1983	1983	1983	0
8	20250213	195000	13195259	1983	1983	1983	1983	0
9	20250213	194900	13195259	1983	1983	1983	1983	0
10	20250213	194800	13195259	1983	1983	1983	1983	0
11	20250213	194700	13195259	1983	1983	1983	1983	0
12	20250213	194600	13195259	1983	1983	1983	1983	0
13	20250213	194500	13195259	1983	1983	1983	1983	0
14	20250213	194400	13195259	1983	1983	1983	1983	0
15	20250213	194300	13195259	1983	1983	1983	1983	0
16	20250213	194200	13195259	1983	1983	1983	1983	0
17	20250213	194100	13195259	1983	1983	1983	1983	0
18	20250213	194000	13195259	1983	1983	1983	1983	0
19	20250213	193900	13195259	1983	1983	1983	1983	0
20	20250213	193800	13195259	1983	1983	1983	1983	0
21	20250213	193700	13195259	1983	1983	1983	1983	0
22	20250213	193600	13195259	1983	1983	1983	1983	0
23	20250213	193500	13195259	1983	1983	1983	1983	0
24	20250213	193400	13195259	1983	1983	1983	1983	0
25	20250213	193300	13195259	1983	1983	1983	1983	0
26	20250213	193200	13195259	1983	1983	1983	1983	0
27	20250213	193100	13195259	1983	1983	1983	1983	0
28	20250213	193000	13195259	1983	1983	1983	1983	0
29	20250213	192900	13195259	1983	1983	1983	1983	0
30	20250213	192800	13195259	1983	1983	1983	1983	0
31	20250213	192700	13195259	1983	1983	1983	1983	0
32	20250213	192600	13195259	1983	1983	1983	1983	3353
33	20250213	192500	13195259	1983	1983	1983	1983	0
34	20250213	192400	13195259	1983	1983	1983	1983	0
35	20250213	192300	13195259	1983	1983	1983	1983	0
36	20250213	192200	13195259	1983	1983	1983	1983	0
37	20250213	192100	13195259	1983	1983	1983	1983	0
38	20250213	192000	13195259	1983	1983	1983	1983	0
39	20250213	191900	13195259	1983	1983	1983	1983	0
40	20250213	191800	13195259	1983	1983	1983	1983	0
41	20250213	191700	13195259	1983	1983	1983	1983	0
42	20250213	191600	13195259	1983	1983	1983	1983	0
43	20250213	191500	13195259	1983	1983	1983	1983	0
44	20250213	191400	13195259	1983	1983	1983	1983	0
45	20250213	191300	13195259	1983	1983	1983	1983	0
46	20250213	191200	13195259	1983	1983	1983	1983	0
47	20250213	191100	13195259	1983	1983	1983	1983	0
48	20250213	191000	13195259	1983	1983	1983	1983	0
49	20250213	190900	13195259	1983	1983	1983	1983	0
50	20250213	190800	13195259	1983	1983	1983	1983	0
51	20250213	190700	13195259	1983	1983	1983	1983	0
52	20250213	190600	13195259	1983	1983	1983	1983	0
53	20250213	190500	13195259	1983	1983	1983	1983	0
54	20250213	190400	13195259	1983	1983	1983	1983	0
55	20250213	190300	13195259	1983	1983	1983	1983	0
56	20250213	190200	13195259	1983	1983	1983	1983	0
57	20250213	190100	13195259	1983	1983	1983	1983	0
58	20250213	190000	13195259	1983	1983	1983	1983	0
59	20250213	185900	13195259	1983	1983	1983	1983	0
60	20250213	185800	13195259	1983	1983	1983	1983	0
61	20250213	185700	13195259	1983	1983	1983	1983	0
62	20250213	185600	13195259	1983	1983	1983	1983	3353
63	20250213	185500	13195259	1983	1983	1983	1983	0
64	20250213	185400	13195259	1983	1983	1983	1983	0
65	20250213	185300	13195259	1983	1983	1983	1983	0
66	20250213	185200	13195259	1983	1983	1983	1983	0
67	20250213	185100	13195259	1983	1983	1983	1983	0
68	20250213	185000	13195259	1983	1983	1983	1983	0
69	20250213	184900	13195259	1983	1983	1983	1983	0
70	20250213	184800	13195259	1983	1983	1983	1983	0
71	20250213	184700	13195259	1983	1983	1983	1983	0
72	20250213	184600	13195259	1983	1983	1983	1983	0
73	20250213	184500	13195259	1983	1983	1983	1983	0
74	20250213	184400	13195259	1983	1983	1983	1983	0
75	20250213	184300	13195259	1983	1983	1983	1983	0
76	20250213	184200	13195259	1983	1983	1983	1983	0
77	20250213	184100	13195259	1983	1983	1983	1983	0
78	20250213	184000	13195259	1983	1983	1983	1983	0
79	20250213	183900	13195259	1983	1983	1983	1983	0
80	20250213	183800	13195259	1983	1983	1983	1983	0
81	20250213	183700	13195259	1983	1983	1983	1983	0
82	20250213	183600	13195259	1983	1983	1983	1983	0
83	20250213	183500	13195259	1983	1983	1983	1983	0
84	20250213	183400	13195259	1983	1983	1983	1983	0
85	20250213	183300	13195259	1983	1983	1983	1983	0
86	20250213	183200	13195259	1983	1983	1983	1983	0
87	20250213	183100	13195259	1983	1983	1983	1983	0
88	20250213	183000	13195259	1983	1983	1983	1983	0
89	20250213	182900	13195259	1983	1983	1983	1983	0
90	20250213	182800	13195259	1983	1983	1983	1983	0
91	20250213	182700	13195259	1983	1983	1983	1983	0
92	20250213	182600	13195259	1983	1983	1983	1983	3353
93	20250213	182500	13195259	1983	1983	1983	1983	0
94	20250213	182400	13195259	1983	1983	1983	1983	0
95	20250213	182300	13195259	1983	1983	1983	1983	0
96	20250213	182200	13195259	1983	1983	1983	1983	0
97	20250213	182100	13195259	1983	1983	1983	1983	0
98	20250213	182000	13195259	1983	1983	1983	1983	0
99	20250213	181900	13195259	1983	1983	1983	1983	0
100	20250213	181800	13195259	1983	1983	1983	1983	0
101	20250213	181700	13195259	1983	1983	1983	1983	0
102	20250213	181600	13195259	1983	1983	1983	1983	0
103	20250213	181500	13195259	1983	1983	1983	1983	0
104	20250213	181400	13195259	1983	1983	1983	1983	0
105	20250213	181300	13195259	1983	1983	1983	1983	0
106	20250213	181200	13195259	1983	1983	1983	1983	0
107	20250213	181100	13195259	1983	1983	1983	1983	0
108	20250213	181000	13195259	1983	1983	1983	1983	0
109	20250213	180900	13195259	1983	1983	1983	1983	0
110	20250213	180800	13195259	1983	1983	1983	1983	0
111	20250213	180700	13195259	1983	1983	1983	1983	0
112	20250213	180600	13195259	1983	1983	1983	1983	0
113	20250213	180500	13195259	1983	1983	1983	1983	0
114	20250213	180400	13195259	1983	1983	1983	1983	0
115	20250213	180300	13195259	1983	1983	1983	1983	0
116	20250213	180200	13195259	1983	1983	1983	1983	0
117	20250213	180100	13195259	1983	1983	1983	1983	0
118	20250213	180000	13195259	1983	1983	1983	1983	0
119	20250213	175900	13195259	1983	1983	1983	1983	0
120	20250213	175800	13195259	1983	1983	1983	1983	0
121	20250213	175700	13195259	1983	1983	1983	1983	0
122	20250213	175600	13195259	1983	1983	1983	1983	3353
123	20250213	175500	13195259	1983	1983	1983	1983	0
124	20250213	175400	13195259	1983	1983	1983	1983	0
125	20250213	175300	13195259	1983	1983	1983	1983	0
126	20250213	175200	13195259	1983	1983	1983	1983	0
127	20250213	175100	13195259	1983	1983	1983	1983	0
128	20250213	175000	13195259	1983	1983	1983	1983	0
129	20250213	174900	13195259	1983	1983	1983	1983	0
130	20250213	174800	13195259	1983	1983	1983	1983	0
131	20250213	174700	13195259	1983	1983	1983	1983	0
132	20250213	174600	13195259	1983	1983	1983	1983	0
133	20250213	174500	13195259	1983	1983	1983	1983	0
134	20250213	174400	13195259	1983	1983	1983	1983	0
135	20250213	174300	13195259	1983	1983	1983	1983	0
136	20250213	174200	13195259	1983	1983	1983	1983	0
137	20250213	174100	13195259	1983	1983	1983	1983	0
138	20250213	174000	13195259	1983	1983	1983	1983	0
139	20250213	173900	13195259	1983	1983	1983	1983	0
140	20250213	173800	13195259	1983	1983	1983	1983	0
141	20250213	173700	13195259	1983	1983	1983	1983	0
142	20250213	173600	13195259	1983	1983	1983	1983	0
143	20250213	173500	13195259	1983	1983	1983	1983	0
144	20250213	173400	13195259	1983	1983	1983	1983	0
145	20250213	173300	13195259	1983	1983	1983	1983	0
146	20250213	173200	13195259	1983	1983	1983	1983	0
147	20250213	173100	13195259	1983	1983	1983	1983	0
148	20250213	173000	13195259	1983	1983	1983	1983	0
149	20250213	172900	13195259	1983	1983	1983	1983	0
150	20250213	172800	13195259	1983	1983	1983	1983	0
151	20250213	172700	13195259	1983	1983	1983	1983	0
152	20250213	172600	13195259	1983	1983	1983	1983	3353
153	20250213	172500	13195259	1983	1983	1983	1983	0
154	20250213	172400	13195259	1983	1983	1983	1983	0
155	20250213	172300	13195259	1983	1983	1983	1983	0
156	20250213	172200	13195259	1983	1983	1983	1983	0
157	20250213	172100	13195259	1983	1983	1983	1983	0
158	20250213	172000	13195259	1983	1983	1983	1983	0
159	20250213	171900	13195259	1983	1983	1983	1983	0
160	20250213	171800	13195259	1983	1983	1983	1983	0
161	20250213	171700	13195259	1983	1983	1983	1983	0
162	20250213	171600	13195259	1983	1983	1983	1983	0
163	20250213	171500	13195259	1983	1983	1983	1983	0
164	20250213	171400	13195259	1983	1983	1983	1983	0
165	20250213	171300	13195259	1983	1983	1983	1983	0
166	20250213	171200	13195259	1983	1983	1983	1983	0
167	20250213	171100	13195259	1983	1983	1983	1983	0
168	20250213	171000	13195259	1983	1983	1983	1983	0
169	20250213	170900	13195259	1983	1983	1983	1983	0
170	20250213	170800	13195259	1983	1983	1983	1983	0
171	20250213	170700	13195259	1983	1983	1983	1983	0
172	20250213	170600	13195259	1983	1983	1983	1983	0
173	20250213	170500	13195259	1983	1983	1983	1983	0
174	20250213	170400	13195259	1983	1983	1983	1983	0
175	20250213	170300	13195259	1983	1983	1983	1983	0
176	20250213	170200	13195259	1983	1983	1983	1983	0
177	20250213	170100	13195259	1983	1983	1983	1983	0
178	20250213	170000	13195259	1983	1983	1983	1983	0
179	20250213	165900	13195259	1983	1983	1983	1983	0
180	20250213	165800	13195259	1983	1983	1983	1983	0
181	20250213	165700	13195259	1983	1983	1983	1983	0
182	20250213	165600	13195259	1983	1983	1983	1983	3353
183	20250213	165500	13195259	1983	1983	1983	1983	0
184	20250213	165400	13195259	1983	1983	1983	1983	0
185	20250213	165300	13195259	1983	1983	1983	1983	0
186	20250213	165200	13195259	1983	1983	1983	1983	0
187	20250213	165100	13195259	1983	1983	1983	1983	0
188	20250213	165000	13195259	1983	1983	1983	1983	0
189	20250213	164900	13195259	1983	1983	1983	1983	0
190	20250213	164800	13195259	1983	1983	1983	1983	0
191	20250213	164700	13195259	1983	1983	1983	1983	0
192	20250213	164600	13195259	1983	1983	1983	1983	0
193	20250213	164500	13195259	1983	1983	1983	1983	0
194	20250213	164400	13195259	1983	1983	1983	1983	0
195	20250213	164300	13195259	1983	1983	1983	1983	0
196	20250213	164200	13195259	1983	1983	1983	1983	0
197	20250213	164100	13195259	1983	1983	1983	1983	0
198	20250213	164000	13195259	1983	1983	1983	1983	0
199	20250213	163900	13195259	1983	1983	1983	1983	0
200	20250213	163800	13195259	1983	1983	1983	1983	0
201	20250213	163700	13195259	1983	1983	1983	1983	0
202	20250213	163600	13195259	1983	1983	1983	1983	0
203	20250213	163500	13195259	1983	1983	1983	1983	0
204	20250213	163400	13195259	1983	1983	1983	1983	0
205	20250213	163300	13195259	1983	1983	1983	1983	0
206	20250213	163200	13195259	1983	1983	1983	1983	0
207	20250213	163100	13195259	1983	1983	1983	1983	0
208	20250213	163000	13195259	1983	1983	1983	1983	0
209	20250213	162900	13195259	1983	1983	1983	1983	0
210	20250213	162800	13195259	1983	1983	1983	1983	0
211	20250213	162700	13195259	1983	1983	1983	1983	0
212	20250213	162600	13195259	1983	1983	1983	1983	3353
213	20250213	162500	13195259	1983	1983	1983	1983	0
214	20250213	162400	13195259	1983	1983	1983	1983	0
215	20250213	162300	13195259	1983	1983	1983	1983	0
216	20250213	162200	13195259	1983	1983	1983	1983	0
217	20250213	162100	13195259	1983	1983	1983	1983	0
218	20250213	162000	13195259	1983	1983	1983	1983	0
219	20250213	161900	13195259	1983	1983	1983	1983	0
220	20250213	161800	13195259	1983	1983	1983	1983	0
221	20250213	161700	13195259	1983	1983	1983	1983	0
222	20250213	161600	13195259	1983	1983	1983	1983	0
223	20250213	161500	13195259	1983	1983	1983	1983	0
224	20250213	161400	13195259	1983	1983	1983	1983	0
225	20250213	161300	13195259	1983	1983	1983	1983	0
226	20250213	161200	13195259	1983	1983	1983	1983	0
227	20250213	161100	13195259	1983	1983	1983	1983	0
228	20250213	161000	13195259	1983	1983	1983	1983	0
229	20250213	160900	13195259	1983	1983	1983	1983	0
230	20250213	160800	13195259	1983	1983	1983	1983	0
231	20250213	160700	13195259	1983	1983	1983	1983	0
232	20250213	160600	13195259	1983	1983	1983	1983	0
233	20250213	160500	13195259	1983	1983	1983	1983	0
234	20250213	160400	13195259	1983	1983	1983	1983	0
235	20250213	160300	13195259	1983	1983	1983	1983	0
236	20250213	160200	13195259	1983	1983	1983	1983	0
237	20250213	160100	13195259	1983	1983	1983	1983	0
238	20250213	160000	13195259	1983	1983	1983	1983	0
239	20250213	155900	13195259	1983	1983	1983	1983	0
240	20250213	155800	13195259	1983	1983	1983	1983	0
241	20250213	155700	13195259	1983	1983	1983	1983	0
242	20250213	155600	13195259	1983	1983	1983	1983	3353
243	20250213	155500	13195259	1983	1983	1983	1983	0
244	20250213	155400	13195259	1983	1983	1983	1983	0
245	20250213	155300	13195259	1983	1983	1983	1983	0
246	20250213	155200	13195259	1983	1983	1983	1983	0
247	20250213	155100	13195259	1983	1983	1983	1983	0
248	20250213	155000	13195259	1983	1983	1983	1983	0
249	20250213	154900	13195259	1983	1983	1983	1983	0
250	20250213	154800	13195259	1983	1983	1983	1983	0
251	20250213	154700	13195259	1983	1983	1983	1983	0
252	20250213	154600	13195259	1983	1983	1983	1983	0
253	20250213	154500	13195259	1983	1983	1983	1983	0
254	20250213	154400	13195259	1983	1983	1983	1983	0
255	20250213	154300	13195259	1983	1983	1983	1983	0
256	20250213	154200	13195259	1983	1983	1983	1983	0
257	20250213	154100	13195259	1983	1983	1983	1983	0
258	20250213	154000	13195259	1983	1983	1983	1983	0
259	20250213	153900	13195259	1983	1983	1983	1983	0
260	20250213	153800	13195259	1983	1983	1983	1983	0
261	20250213	153700	13195259	1983	1983	1983	1983	0
262	20250213	153600	13195259	1983	1983	1983	1983	0
263	20250213	153500	13195259	1983	1983	1983	1983	0
264	20250213	153400	13195259	1983	1983	1983	1983	0
265	20250213	153300	13195259	1983	1983	1983	1983	0
266	20250213	153200	13195259	1983	1983	1983	1983	0
267	20250213	153100	13195259	1983	1983	1983	1983	0
268	20250213	153000	13195259	1983	1983	1983	1983	3353
269	20250213	152900	6546260	1963	1963	1963	1963	0
270	20250213	152800	6546260	1963	1963	1963	1963	0
271	20250213	152700	6546260	1963	1963	1963	1963	0
272	20250213	152600	6546260	1963	1963	1963	1963	0
273	20250213	152500	6546260	1963	1963	1963	1963	0
274	20250213	152400	6546260	1963	1963	1963	1963	0
275	20250213	152300	6546260	1963	1963	1963	1963	0
276	20250213	152200	6546260	1963	1963	1963	1963	0
277	20250213	152100	6546260	1963	1963	1963	1963	0
278	20250213	152000	6546260	1963	1963	1963	1963	0
279	20250213	151900	6546260	1963	1963	1963	1963	0
280	20250213	151800	6546260	1963	1963	1963	1963	0
281	20250213	151700	6546260	1963	1963	1963	1963	0
282	20250213	151600	6546260	1963	1963	1963	1963	0
283	20250213	151500	6546260	1963	1963	1963	1963	0
284	20250213	151400	6546260	1963	1963	1963	1963	0
285	20250213	151300	6546260	1963	1963	1963	1963	0
286	20250213	151200	6546260	1963	1963	1963	1963	0
287	20250213	151100	6546260	1963	1963	1963	1963	0
288	20250213	151000	6546260	1963	1963	1963	1963	0
289	20250213	150900	6546260	1963	1963	1963	1963	0
290	20250213	150800	6546260	1963	1963	1963	1963	0
291	20250213	150700	6546260	1963	1963	1963	1963	0
292	20250213	150600	6546260	1963	1963	1963	1963	0
293	20250213	150500	6546260	1963	1963	1963	1963	0
294	20250213	150400	6546260	1963	1963	1963	1963	0
295	20250213	150300	6546260	1963	1963	1963	1963	0
296	20250213	150200	6546260	1963	1963	1963	1963	0
297	20250213	150100	6546260	1963	1963	1963	1963	0
298	20250213	150000	6546260	1963	1963	1963	1963	0
299	20250213	145900	6546260	1963	1963	1963	1963	0
300	20250213	145800	6546260	1963	1963	1963	1963	0
301	20250213	145700	6546260	1963	1963	1963	1963	0
302	20250213	145600	6546260	1963	1963	1963	1963	0
303	20250213	145500	6546260	1963	1963	1963	1963	0
304	20250213	145400	6546260	1963	1963	1963	1963	0
305	20250213	145300	6546260	1963	1963	1963	1963	0
306	20250213	145200	6546260	1963	1963	1963	1963	0
307	20250213	145100	6546260	1963	1963	1963	1963	0
308	20250213	145000	6546260	1963	1963	1963	1963	0
309	20250213	144900	6546260	1963	1963	1963	1963	0
310	20250213	144800	6546260	1963	1963	1963	1963	0
311	20250213	144700	6546260	1963	1963	1963	1963	0
312	20250213	144600	6546260	1963	1963	1963	1963	2
313	20250213	144500	6542334	1971	1971	1971	1971	0
314	20250213	144400	6542334	1971	1971	1971	1971	0
315	20250213	144300	6542334	1971	1971	1971	1971	0
316	20250213	144200	6542334	1971	1971	1971	1971	0
317	20250213	144100	6542334	1971	1971	1971	1971	0
318	20250213	144000	6542334	1971	1971	1971	1971	0
319	20250213	143900	6542334	1971	1971	1971	1971	0
320	20250213	143800	6542334	1971	1971	1971	1971	0
321	20250213	143700	6542334	1971	1971	1971	1971	0
322	20250213	143600	6542334	1971	1971	1971	1971	0
323	20250213	143500	6542334	1971	1971	1971	1971	0
324	20250213	143400	6542334	1971	1971	1971	1971	0
325	20250213	143300	6542334	1971	1971	1971	1971	0
326	20250213	143200	6542334	1971	1971	1971	1971	0
327	20250213	143100	6542334	1971	1971	1971	1971	0
328	20250213	143000	6542334	1971	1971	1971	1971	0
329	20250213	142900	6542334	1971	1971	1971	1971	0
330	20250213	142800	6542334	1971	1971	1971	1971	0
331	20250213	142700	6542334	1971	1971	1971	1971	0
332	20250213	142600	6542334	1971	1971	1971	1971	0
333	20250213	142500	6542334	1971	1971	1971	1971	0
334	20250213	142400	6542334	1971	1971	1971	1971	0
335	20250213	142300	6542334	1971	1971	1971	1971	0
336	20250213	142200	6542334	1971	1971	1971	1971	0
337	20250213	142100	6542334	1971	1971	1971	1971	0
338	20250213	142000	6542334	1971	1971	1971	1971	0
339	20250213	141900	6542334	1971	1971	1971	1971	0
340	20250213	141800	6542334	1971	1971	1971	1971	0
341	20250213	141700	6542334	1971	1971	1971	1971	0
342	20250213	141600	6542334	1971	1971	1971	1971	0
343	20250213	141500	6542334	1971	1971	1971	1971	0
344	20250213	141400	6542334	1971	1971	1971	1971	0
345	20250213	141300	6542334	1971	1971	1971	1971	0
346	20250213	141200	6542334	1971	1971	1971	1971	0
347	20250213	141100	6542334	1971	1971	1971	1971	0
348	20250213	141000	6542334	1971	1971	1971	1971	0
349	20250213	140900	6542334	1971	1971	1971	1971	0
350	20250213	140800	6542334	1971	1971	1971	1971	0
351	20250213	140700	6542334	1971	1971	1971	1971	0
352	20250213	140600	6542334	1971	1971	1971	1971	0
353	20250213	140500	6542334	1971	1971	1971	1971	0
354	20250213	140400	6542334	1971	1971	1971	1971	0
355	20250213	140300	6542334	1971	1971	1971	1971	0
356	20250213	140200	6542334	1971	1971	1971	1971	0
357	20250213	140100	6542334	1971	1971	1971	1971	0
358	20250213	140000	6542334	1971	1971	1971	1971	0
359	20250213	135900	6542334	1971	1971	1971	1971	0
360	20250213	135800	6542334	1971	1971	1971	1971	0
361	20250213	135700	6542334	1971	1971	1971	1971	0
362	20250213	135600	6542334	1971	1971	1971	1971	0
363	20250213	135500	6542334	1971	1971	1971	1971	0
364	20250213	135400	6542334	1971	1971	1971	1971	0
365	20250213	135300	6542334	1971	1971	1971	1971	0
366	20250213	135200	6542334	1971	1971	1971	1971	0
367	20250213	135100	6542334	1971	1971	1971	1971	0
368	20250213	135000	6542334	1971	1971	1971	1971	0
369	20250213	134900	6542334	1971	1971	1971	1971	0
370	20250213	134800	6542334	1971	1971	1971	1971	0
371	20250213	134700	6542334	1971	1971	1971	1971	0
372	20250213	134600	6542334	1971	1971	1971	1971	0
373	20250213	134500	6542334	1971	1971	1971	1971	0
374	20250213	134400	6542334	1971	1971	1971	1971	0
375	20250213	134300	6542334	1971	1971	1971	1971	0
376	20250213	134200	6542334	1971	1971	1971	1971	0
377	20250213	134100	6542334	1971	1971	1971	1971	0
378	20250213	134000	6542334	1971	1971	1971	1971	0
379	20250213	133900	6542334	1971	1971	1971	1971	0
380	20250213	133800	6542334	1971	1971	1971	1971	0
381	20250213	133700	6542334	1971	1971	1971	1971	20
382	20250213	133600	6502914	1971	1971	1971	1971	0
383	20250213	133500	6502914	1971	1971	1971	1971	0
384	20250213	133400	6502914	1971	1971	1971	1971	0
385	20250213	133300	6502914	1971	1971	1971	1971	0
386	20250213	133200	6502914	1971	1971	1971	1971	1
387	20250213	133100	6500943	1952	1952	1952	1952	0
388	20250213	133000	6500943	1952	1952	1952	1952	0
389	20250213	132900	6500943	1952	1952	1952	1952	0
390	20250213	132800	6500943	1952	1952	1952	1952	0
391	20250213	132700	6500943	1952	1952	1952	1952	2
392	20250213	132600	6497039	1953	1953	1953	1953	27
393	20250213	132500	6444308	1953	1953	1953	1953	21
394	20250213	132400	6403295	1953	1953	1953	1953	0
395	20250213	132300	6403295	1953	1953	1953	1953	0
396	20250213	132200	6403295	1953	1953	1953	1953	0
397	20250213	132100	6403295	1953	1953	1953	1953	0
398	20250213	132000	6403295	1953	1953	1953	1953	0
399	20250213	131900	6403295	1953	1953	1953	1953	0
400	20250213	131800	6403295	1953	1953	1953	1953	0
401	20250213	131700	6403295	1953	1953	1953	1953	0
402	20250213	131600	6403295	1953	1953	1953	1953	0
403	20250213	131500	6403295	1953	1953	1953	1953	0
404	20250213	131400	6403295	1953	1953	1953	1953	0
405	20250213	131300	6403295	1953	1953	1953	1953	0
406	20250213	131200	6403295	1953	1953	1953	1953	0
407	20250213	131100	6403295	1953	1953	1953	1953	0
408	20250213	131000	6403295	1953	1953	1953	1953	0
409	20250213	130900	6403295	1953	1953	1953	1953	0
410	20250213	130800	6403295	1953	1953	1953	1953	0
411	20250213	130700	6403295	1953	1953	1953	1953	0
412	20250213	130600	6403295	1953	1953	1953	1953	0
413	20250213	130500	6403295	1953	1953	1953	1953	78
414	20250213	130400	6250961	1953	1959	1959	1953	5
415	20250213	130300	6241187	1971	1971	1971	1971	0
416	20250213	130200	6241187	1971	1971	1971	1971	0
417	20250213	130100	6241187	1971	1971	1971	1971	3
418	20250213	130000	6235274	1978	1978	1978	1978	0
419	20250213	125900	6235274	1978	1978	1978	1978	0
420	20250213	125800	6235274	1978	1978	1978	1978	0
421	20250213	125700	6235274	1978	1978	1978	1978	0
422	20250213	125600	6235274	1978	1974	1978	1974	3
423	20250213	125500	6229345	1971	1971	1971	1971	0
424	20250213	125400	6229345	1971	1971	1971	1971	1
425	20250213	125300	6227374	1953	1978	1978	1953	35
426	20250213	125200	6158254	1978	1978	1978	1978	30
427	20250213	125100	6098914	1978	1978	1978	1978	0
428	20250213	125000	6098914	1978	1978	1978	1978	0
429	20250213	124900	6098914	1978	1978	1978	1978	0
430	20250213	124800	6098914	1978	1978	1978	1978	0
431	20250213	124700	6098914	1978	1978	1978	1978	0
432	20250213	124600	6098914	1978	1978	1978	1978	0
433	20250213	124500	6098914	1978	1978	1978	1978	0
434	20250213	124400	6098914	1978	1978	1978	1978	0
435	20250213	124300	6098914	1978	1978	1978	1978	0
436	20250213	124200	6098914	1978	1978	1978	1978	0
437	20250213	124100	6098914	1978	1978	1978	1978	0
438	20250213	124000	6098914	1978	1978	1978	1978	0
439	20250213	123900	6098914	1978	1978	1978	1978	0
440	20250213	123800	6098914	1978	1978	1978	1978	0
441	20250213	123700	6098914	1978	1978	1978	1978	0
442	20250213	123600	6098914	1978	1978	1978	1978	0
443	20250213	123500	6098914	1978	1978	1978	1978	0
444	20250213	123400	6098914	1978	1978	1978	1978	0
445	20250213	123300	6098914	1978	1978	1978	1978	0
446	20250213	123200	6098914	1978	1978	1978	1978	0
447	20250213	123100	6098914	1978	1978	1978	1978	0
448	20250213	123000	6098914	1978	1978	1978	1978	0
449	20250213	122900	6098914	1978	1978	1978	1978	0
450	20250213	122800	6098914	1978	1978	1978	1978	0
451	20250213	122700	6098914	1978	1978	1978	1978	0
452	20250213	122600	6098914	1978	1978	1978	1978	0
453	20250213	122500	6098914	1978	1978	1978	1978	0
454	20250213	122400	6098914	1978	1978	1978	1978	0
455	20250213	122300	6098914	1978	1978	1978	1978	0
456	20250213	122200	6098914	1978	1978	1978	1978	0
457	20250213	122100	6098914	1978	1978	1978	1978	0
458	20250213	122000	6098914	1978	1978	1978	1978	0
459	20250213	121900	6098914	1978	1978	1978	1978	0
460	20250213	121800	6098914	1978	1978	1978	1978	0
461	20250213	121700	6098914	1978	1978	1978	1978	0
462	20250213	121600	6098914	1978	1978	1978	1978	0
463	20250213	121500	6098914	1978	1978	1978	1978	0
464	20250213	121400	6098914	1978	1978	1978	1978	0
465	20250213	121300	6098914	1978	1978	1978	1978	0
466	20250213	121200	6098914	1978	1978	1978	1978	0
467	20250213	121100	6098914	1978	1978	1978	1978	0
468	20250213	121000	6098914	1978	1978	1978	1978	0
469	20250213	120900	6098914	1978	1978	1978	1978	0
470	20250213	120800	6098914	1978	1978	1978	1978	0
471	20250213	120700	6098914	1978	1978	1978	1978	0
472	20250213	120600	6098914	1978	1978	1978	1978	0
473	20250213	120500	6098914	1978	1978	1978	1978	0
474	20250213	120400	6098914	1978	1978	1978	1978	0
475	20250213	120300	6098914	1978	1978	1978	1978	0
476	20250213	120200	6098914	1978	1978	1978	1978	0
477	20250213	120100	6098914	1978	1978	1978	1978	0
478	20250213	120000	6098914	1978	1978	1978	1978	0
479	20250213	115900	6098914	1978	1978	1978	1978	0
480	20250213	115800	6098914	1978	1978	1978	1978	0
481	20250213	115700	6098914	1978	1978	1978	1978	0
482	20250213	115600	6098914	1978	1978	1978	1978	0
483	20250213	115500	6098914	1978	1978	1978	1978	0
484	20250213	115400	6098914	1978	1978	1978	1978	0
485	20250213	115300	6098914	1978	1978	1978	1978	0
486	20250213	115200	6098914	1978	1978	1978	1978	0
487	20250213	115100	6098914	1978	1978	1978	1978	0
488	20250213	115000	6098914	1978	1978	1978	1978	0
489	20250213	114900	6098914	1978	1978	1978	1978	0
490	20250213	114800	6098914	1978	1978	1978	1978	0
491	20250213	114700	6098914	1978	1978	1978	1978	0
492	20250213	114600	6098914	1978	1978	1978	1978	0
493	20250213	114500	6098914	1978	1978	1978	1978	0
494	20250213	114400	6098914	1978	1978	1978	1978	0
495	20250213	114300	6098914	1978	1978	1978	1978	0
496	20250213	114200	6098914	1978	1978	1978	1978	0
497	20250213	114100	6098914	1978	1978	1978	1978	0
498	20250213	114000	6098914	1978	1978	1978	1978	0
499	20250213	113900	6098914	1978	1977	1978	1977	2
500	20250213	113800	6094959	1959	1959	1959	1959	1
501	20250213	113700	6093000	1978	1974	1978	1974	3
502	20250213	113600	6087071	1971	1971	1971	1971	0
503	20250213	113500	6087071	1971	1971	1971	1971	0
504	20250213	113400	6087071	1971	1971	1971	1971	1
505	20250213	113300	6085100	1951	1951	1951	1951	0
506	20250213	113200	6085100	1951	1951	1951	1951	0
507	20250213	113100	6085100	1951	1951	1951	1951	0
508	20250213	113000	6085100	1951	1962	1962	1951	5
509	20250213	112900	6075319	1979	1979	1979	1979	0
510	20250213	112800	6075319	1979	1979	1979	1979	0
511	20250213	112700	6075319	1979	1979	1979	1979	0
512	20250213	112600	6075319	1979	1979	1979	1979	0
513	20250213	112500	6075319	1979	1979	1979	1979	0
514	20250213	112400	6075319	1979	1979	1979	1979	0
515	20250213	112300	6075319	1979	1979	1979	1979	0
516	20250213	112200	6075319	1979	1979	1979	1979	0
517	20250213	112100	6075319	1979	1979	1979	1979	0
518	20250213	112000	6075319	1979	1979	1979	1979	0
519	20250213	111900	6075319	1979	1979	1979	1979	0
520	20250213	111800	6075319	1979	1979	1979	1979	0
521	20250213	111700	6075319	1979	1979	1979	1979	1
522	20250213	111600	6073340	1982	1982	1982	1982	0
523	20250213	111500	6073340	1982	1982	1982	1982	0
524	20250213	111400	6073340	1982	1982	1982	1982	0
525	20250213	111300	6073340	1982	1982	1982	1982	0
526	20250213	111200	6073340	1982	1982	1982	1982	0
527	20250213	111100	6073340	1982	1982	1982	1982	0
528	20250213	111000	6073340	1982	1982	1982	1982	0
529	20250213	110900	6073340	1982	1982	1982	1982	0
530	20250213	110800	6073340	1982	1982	1982	1982	0
531	20250213	110700	6073340	1982	1982	1982	1982	0
532	20250213	110600	6073340	1982	1982	1982	1982	0
533	20250213	110500	6073340	1982	1982	1982	1982	0
534	20250213	110400	6073340	1982	1982	1982	1982	0
535	20250213	110300	6073340	1982	1982	1982	1982	0
536	20250213	110200	6073340	1982	1982	1982	1982	0
537	20250213	110100	6073340	1982	1982	1982	1982	0
538	20250213	110000	6073340	1982	1982	1982	1982	0
539	20250213	105900	6073340	1982	1982	1982	1982	0
540	20250213	105800	6073340	1982	1982	1982	1982	0
541	20250213	105700	6073340	1982	1982	1982	1982	0
542	20250213	105600	6073340	1982	1982	1982	1982	0
543	20250213	105500	6073340	1982	1982	1982	1982	0
544	20250213	105400	6073340	1982	1982	1982	1982	0
545	20250213	105300	6073340	1982	1982	1982	1982	0
546	20250213	105200	6073340	1982	1982	1982	1982	0
547	20250213	105100	6073340	1982	1982	1982	1982	0
548	20250213	105000	6073340	1982	1982	1982	1982	0
549	20250213	104900	6073340	1982	1982	1982	1982	0
550	20250213	104800	6073340	1982	1982	1982	1982	0
551	20250213	104700	6073340	1982	1982	1982	1982	0
552	20250213	104600	6073340	1982	1982	1982	1982	0
553	20250213	104500	6073340	1982	1982	1982	1982	0
554	20250213	104400	6073340	1982	1982	1982	1982	0
555	20250213	104300	6073340	1982	1982	1982	1982	0
556	20250213	104200	6073340	1982	1982	1982	1982	0
557	20250213	104100	6073340	1982	1982	1982	1982	0
558	20250213	104000	6073340	1982	1982	1982	1982	0
559	20250213	103900	6073340	1982	1982	1982	1982	0
560	20250213	103800	6073340	1982	1982	1982	1982	0
561	20250213	103700	6073340	1982	1982	1982	1982	0
562	20250213	103600	6073340	1982	1982	1982	1982	0
563	20250213	103500	6073340	1982	1982	1982	1982	0
564	20250213	103400	6073340	1982	1982	1982	1982	0
565	20250213	103300	6073340	1982	1982	1982	1982	0
566	20250213	103200	6073340	1982	1982	1982	1982	0
567	20250213	103100	6073340	1982	1982	1982	1982	0
568	20250213	103000	6073340	1982	1982	1982	1982	0
569	20250213	102900	6073340	1982	1982	1982	1982	0
570	20250213	102800	6073340	1982	1982	1982	1982	0
571	20250213	102700	6073340	1982	1982	1982	1982	0
572	20250213	102600	6073340	1982	1982	1982	1982	0
573	20250213	102500	6073340	1982	1982	1982	1982	0
574	20250213	102400	6073340	1982	1982	1982	1982	0
575	20250213	102300	6073340	1982	1982	1982	1982	0
576	20250213	102200	6073340	1982	1982	1982	1982	0
577	20250213	102100	6073340	1982	1982	1982	1982	0
578	20250213	102000	6073340	1982	1982	1982	1982	0
579	20250213	101900	6073340	1982	1982	1982	1982	0
580	20250213	101800	6073340	1982	1982	1982	1982	0
581	20250213	101700	6073340	1982	1982	1982	1982	0
582	20250213	101600	6073340	1982	1982	1982	1982	0
583	20250213	101500	6073340	1982	1982	1982	1982	0
584	20250213	101400	6073340	1982	1982	1982	1982	1
585	20250213	101300	6071358	1980	1980	1980	1980	0
586	20250213	101200	6071358	1980	1980	1980	1980	0
587	20250213	101100	6071358	1980	1980	1980	1980	0
588	20250213	101000	6071358	1980	1980	1980	1980	0
589	20250213	100900	6071358	1980	1980	1980	1980	0
590	20250213	100800	6071358	1980	1980	1980	1980	0
591	20250213	100700	6071358	1980	1980	1980	1980	0
592	20250213	100600	6071358	1980	1980	1980	1980	0
593	20250213	100500	6071358	1980	1980	1980	1980	0
594	20250213	100400	6071358	1980	1980	1980	1980	0
595	20250213	100300	6071358	1980	1980	1980	1980	0
596	20250213	100200	6071358	1980	1980	1980	1980	0
597	20250213	100100	6071358	1980	1980	1980	1980	0
598	20250213	100000	6071358	1980	1980	1980	1980	0
599	20250213	095900	6071358	1980	1980	1980	1980	0
600	20250213	095800	6071358	1980	1974	1980	1974	3
601	20250213	095700	6065427	1971	1965	1971	1965	3
602	20250213	095600	6059523	1962	1962	1962	1962	1
603	20250213	095500	6057561	1942	1942	1942	1942	0
604	20250213	095400	6057561	1942	1942	1942	1942	0
605	20250213	095300	6057561	1942	1942	1942	1942	0
606	20250213	095200	6057561	1942	1942	1942	1942	300
607	20250213	095100	5474961	1941	1941	1941	1941	0
608	20250213	095000	5474961	1941	1941	1941	1941	0
609	20250213	094900	5474961	1941	1965	1965	1941	200
610	20250213	094800	5086605	1984	1984	1984	1984	0
611	20250213	094700	5086605	1984	1965	1984	1940	149
612	20250213	094600	4795337	1984	1984	1984	1984	0
613	20250213	094500	4795337	1984	1984	1984	1984	0
614	20250213	094400	4795337	1984	1984	1984	1984	0
615	20250213	094300	4795337	1984	1984	1984	1984	0
616	20250213	094200	4795337	1984	1984	1984	1984	0
617	20250213	094100	4795337	1984	1984	1984	1984	0
618	20250213	094000	4795337	1984	1984	1984	1984	0
619	20250213	093900	4795337	1984	1984	1984	1984	0
620	20250213	093800	4795337	1984	1984	1984	1984	0
621	20250213	093700	4795337	1984	1984	1984	1984	0
622	20250213	093600	4795337	1984	1984	1984	1984	0
623	20250213	093500	4795337	1984	1968	1984	1960	1539
624	20250213	093400	1772051	1970	1970	1970	1970	0
625	20250213	093300	1772051	1970	1970	1970	1970	0
626	20250213	093200	1772051	1970	1978	1978	1970	563
627	20250213	093100	662499	1980	1980	1980	1980	0
628	20250213	093000	662499	1980	1980	1980	1980	0
629	20250213	092900	662499	1980	1980	1980	1980	0
630	20250213	092800	662499	1980	1980	1980	1980	0
631	20250213	092700	662499	1980	1980	1980	1980	0
632	20250213	092600	662499	1980	1980	1980	1980	0
633	20250213	092500	662499	1980	1980	1980	1980	0
634	20250213	092400	662499	1980	1980	1980	1980	0
635	20250213	092300	662499	1980	1980	1980	1980	0
636	20250213	092200	662499	1980	1980	1980	1980	0
637	20250213	092100	662499	1980	1980	1980	1980	0
638	20250213	092000	662499	1980	1980	1980	1980	0
639	20250213	091900	662499	1980	1984	1984	1980	4
640	20250213	091800	654568	1988	1988	1988	1988	0
641	20250213	091700	654568	1988	1988	1988	1988	0
642	20250213	091600	654568	1988	1988	1988	1988	1
643	20250213	091500	652580	1987	1987	1987	1987	1
644	20250213	091400	650593	1992	1992	1992	1992	0
645	20250213	091300	650593	1992	1992	1992	1992	0
646	20250213	091200	650593	1992	1992	1992	1992	0
647	20250213	091100	650593	1992	1992	1992	1992	20
648	20250213	091000	610753	2000	2000	2000	2000	0
649	20250213	090900	610753	2000	2000	2000	2000	0
650	20250213	090800	610753	2000	2000	2000	2000	0
651	20250213	090700	610753	2000	2000	2000	2000	0
652	20250213	090600	610753	2000	2000	2000	2000	0
653	20250213	090500	610753	2000	2000	2000	2000	0
654	20250213	090400	610753	2000	2000	2000	2000	0
655	20250213	090300	610753	2000	2005	2020	1985	21
656	20250213	090200	568823	1992	1959	2040	1959	288
657	20250213	090100	0	1959	1959	1959	1959	0
658	20250213	090000	0	1959	1959	1959	1959	0