KissMeData/291230/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	210900	253820901	1913	1913	1913	1913	1873
3	20250212	210800	253820901	1913	1913	1913	1913	0
4	20250212	210700	253820901	1913	1913	1913	1913	0
5	20250212	210600	253820901	1913	1913	1913	1913	0
6	20250212	210500	253820901	1913	1913	1913	1913	0
7	20250212	210400	253820901	1913	1913	1913	1913	0
8	20250212	210300	253820901	1913	1913	1913	1913	0
9	20250212	210200	253820901	1913	1913	1913	1913	0
10	20250212	210100	253820901	1913	1913	1913	1913	0
11	20250212	210000	253820901	1913	1913	1913	1913	0
12	20250212	205900	253820901	1913	1913	1913	1913	0
13	20250212	205800	253820901	1913	1913	1913	1913	0
14	20250212	205700	253820901	1913	1913	1913	1913	0
15	20250212	205600	253820901	1913	1913	1913	1913	0
16	20250212	205500	253820901	1913	1913	1913	1913	0
17	20250212	205400	253820901	1913	1913	1913	1913	0
18	20250212	205300	253820901	1913	1913	1913	1913	0
19	20250212	205200	253820901	1913	1913	1913	1913	0
20	20250212	205100	253820901	1913	1913	1913	1913	0
21	20250212	205000	253820901	1913	1913	1913	1913	0
22	20250212	204900	253820901	1913	1913	1913	1913	0
23	20250212	204800	253820901	1913	1913	1913	1913	0
24	20250212	204700	253820901	1913	1913	1913	1913	0
25	20250212	204600	253820901	1913	1913	1913	1913	0
26	20250212	204500	253820901	1913	1913	1913	1913	0
27	20250212	204400	253820901	1913	1913	1913	1913	0
28	20250212	204300	253820901	1913	1913	1913	1913	0
29	20250212	204200	253820901	1913	1913	1913	1913	0
30	20250212	204100	253820901	1913	1913	1913	1913	0
31	20250212	204000	253820901	1913	1913	1913	1913	0
32	20250212	203900	253820901	1913	1913	1913	1913	1873
33	20250212	203800	253820901	1913	1913	1913	1913	0
34	20250212	203700	253820901	1913	1913	1913	1913	0
35	20250212	203600	253820901	1913	1913	1913	1913	0
36	20250212	203500	253820901	1913	1913	1913	1913	0
37	20250212	203400	253820901	1913	1913	1913	1913	0
38	20250212	203300	253820901	1913	1913	1913	1913	0
39	20250212	203200	253820901	1913	1913	1913	1913	0
40	20250212	203100	253820901	1913	1913	1913	1913	0
41	20250212	203000	253820901	1913	1913	1913	1913	0
42	20250212	202900	253820901	1913	1913	1913	1913	0
43	20250212	202800	253820901	1913	1913	1913	1913	0
44	20250212	202700	253820901	1913	1913	1913	1913	0
45	20250212	202600	253820901	1913	1913	1913	1913	0
46	20250212	202500	253820901	1913	1913	1913	1913	0
47	20250212	202400	253820901	1913	1913	1913	1913	0
48	20250212	202300	253820901	1913	1913	1913	1913	0
49	20250212	202200	253820901	1913	1913	1913	1913	0
50	20250212	202100	253820901	1913	1913	1913	1913	0
51	20250212	202000	253820901	1913	1913	1913	1913	0
52	20250212	201900	253820901	1913	1913	1913	1913	0
53	20250212	201800	253820901	1913	1913	1913	1913	0
54	20250212	201700	253820901	1913	1913	1913	1913	0
55	20250212	201600	253820901	1913	1913	1913	1913	0
56	20250212	201500	253820901	1913	1913	1913	1913	0
57	20250212	201400	253820901	1913	1913	1913	1913	0
58	20250212	201300	253820901	1913	1913	1913	1913	0
59	20250212	201200	253820901	1913	1913	1913	1913	0
60	20250212	201100	253820901	1913	1913	1913	1913	0
61	20250212	201000	253820901	1913	1913	1913	1913	0
62	20250212	200900	253820901	1913	1913	1913	1913	1873
63	20250212	200800	253820901	1913	1913	1913	1913	0
64	20250212	200700	253820901	1913	1913	1913	1913	0
65	20250212	200600	253820901	1913	1913	1913	1913	0
66	20250212	200500	253820901	1913	1913	1913	1913	0
67	20250212	200400	253820901	1913	1913	1913	1913	0
68	20250212	200300	253820901	1913	1913	1913	1913	0
69	20250212	200200	253820901	1913	1913	1913	1913	0
70	20250212	200100	253820901	1913	1913	1913	1913	0
71	20250212	200000	253820901	1913	1913	1913	1913	0
72	20250212	195900	253820901	1913	1913	1913	1913	0
73	20250212	195800	253820901	1913	1913	1913	1913	0
74	20250212	195700	253820901	1913	1913	1913	1913	0
75	20250212	195600	253820901	1913	1913	1913	1913	0
76	20250212	195500	253820901	1913	1913	1913	1913	0
77	20250212	195400	253820901	1913	1913	1913	1913	0
78	20250212	195300	253820901	1913	1913	1913	1913	0
79	20250212	195200	253820901	1913	1913	1913	1913	0
80	20250212	195100	253820901	1913	1913	1913	1913	0
81	20250212	195000	253820901	1913	1913	1913	1913	0
82	20250212	194900	253820901	1913	1913	1913	1913	0
83	20250212	194800	253820901	1913	1913	1913	1913	0
84	20250212	194700	253820901	1913	1913	1913	1913	0
85	20250212	194600	253820901	1913	1913	1913	1913	0
86	20250212	194500	253820901	1913	1913	1913	1913	0
87	20250212	194400	253820901	1913	1913	1913	1913	0
88	20250212	194300	253820901	1913	1913	1913	1913	0
89	20250212	194200	253820901	1913	1913	1913	1913	0
90	20250212	194100	253820901	1913	1913	1913	1913	0
91	20250212	194000	253820901	1913	1913	1913	1913	0
92	20250212	193900	253820901	1913	1913	1913	1913	1873
93	20250212	193800	253820901	1913	1913	1913	1913	0
94	20250212	193700	253820901	1913	1913	1913	1913	0
95	20250212	193600	253820901	1913	1913	1913	1913	0
96	20250212	193500	253820901	1913	1913	1913	1913	0
97	20250212	193400	253820901	1913	1913	1913	1913	0
98	20250212	193300	253820901	1913	1913	1913	1913	0
99	20250212	193200	253820901	1913	1913	1913	1913	0
100	20250212	193100	253820901	1913	1913	1913	1913	0
101	20250212	193000	253820901	1913	1913	1913	1913	0
102	20250212	192900	253820901	1913	1913	1913	1913	0
103	20250212	192800	253820901	1913	1913	1913	1913	0
104	20250212	192700	253820901	1913	1913	1913	1913	0
105	20250212	192600	253820901	1913	1913	1913	1913	0
106	20250212	192500	253820901	1913	1913	1913	1913	0
107	20250212	192400	253820901	1913	1913	1913	1913	0
108	20250212	192300	253820901	1913	1913	1913	1913	0
109	20250212	192200	253820901	1913	1913	1913	1913	0
110	20250212	192100	253820901	1913	1913	1913	1913	0
111	20250212	192000	253820901	1913	1913	1913	1913	0
112	20250212	191900	253820901	1913	1913	1913	1913	0
113	20250212	191800	253820901	1913	1913	1913	1913	0
114	20250212	191700	253820901	1913	1913	1913	1913	0
115	20250212	191600	253820901	1913	1913	1913	1913	0
116	20250212	191500	253820901	1913	1913	1913	1913	0
117	20250212	191400	253820901	1913	1913	1913	1913	0
118	20250212	191300	253820901	1913	1913	1913	1913	0
119	20250212	191200	253820901	1913	1913	1913	1913	0
120	20250212	191100	253820901	1913	1913	1913	1913	0
121	20250212	191000	253820901	1913	1913	1913	1913	0
122	20250212	190900	253820901	1913	1913	1913	1913	1873
123	20250212	190800	253820901	1913	1913	1913	1913	0
124	20250212	190700	253820901	1913	1913	1913	1913	0
125	20250212	190600	253820901	1913	1913	1913	1913	0
126	20250212	190500	253820901	1913	1913	1913	1913	0
127	20250212	190400	253820901	1913	1913	1913	1913	0
128	20250212	190300	253820901	1913	1913	1913	1913	0
129	20250212	190200	253820901	1913	1913	1913	1913	0
130	20250212	190100	253820901	1913	1913	1913	1913	0
131	20250212	190000	253820901	1913	1913	1913	1913	0
132	20250212	185900	253820901	1913	1913	1913	1913	0
133	20250212	185800	253820901	1913	1913	1913	1913	0
134	20250212	185700	253820901	1913	1913	1913	1913	0
135	20250212	185600	253820901	1913	1913	1913	1913	0
136	20250212	185500	253820901	1913	1913	1913	1913	0
137	20250212	185400	253820901	1913	1913	1913	1913	0
138	20250212	185300	253820901	1913	1913	1913	1913	0
139	20250212	185200	253820901	1913	1913	1913	1913	0
140	20250212	185100	253820901	1913	1913	1913	1913	0
141	20250212	185000	253820901	1913	1913	1913	1913	0
142	20250212	184900	253820901	1913	1913	1913	1913	0
143	20250212	184800	253820901	1913	1913	1913	1913	0
144	20250212	184700	253820901	1913	1913	1913	1913	0
145	20250212	184600	253820901	1913	1913	1913	1913	0
146	20250212	184500	253820901	1913	1913	1913	1913	0
147	20250212	184400	253820901	1913	1913	1913	1913	0
148	20250212	184300	253820901	1913	1913	1913	1913	0
149	20250212	184200	253820901	1913	1913	1913	1913	0
150	20250212	184100	253820901	1913	1913	1913	1913	0
151	20250212	184000	253820901	1913	1913	1913	1913	0
152	20250212	183900	253820901	1913	1913	1913	1913	1873
153	20250212	183800	253820901	1913	1913	1913	1913	0
154	20250212	183700	253820901	1913	1913	1913	1913	0
155	20250212	183600	253820901	1913	1913	1913	1913	0
156	20250212	183500	253820901	1913	1913	1913	1913	0
157	20250212	183400	253820901	1913	1913	1913	1913	0
158	20250212	183300	253820901	1913	1913	1913	1913	0
159	20250212	183200	253820901	1913	1913	1913	1913	0
160	20250212	183100	253820901	1913	1913	1913	1913	0
161	20250212	183000	253820901	1913	1913	1913	1913	0
162	20250212	182900	253820901	1913	1913	1913	1913	0
163	20250212	182800	253820901	1913	1913	1913	1913	0
164	20250212	182700	253820901	1913	1913	1913	1913	0
165	20250212	182600	253820901	1913	1913	1913	1913	0
166	20250212	182500	253820901	1913	1913	1913	1913	0
167	20250212	182400	253820901	1913	1913	1913	1913	0
168	20250212	182300	253820901	1913	1913	1913	1913	0
169	20250212	182200	253820901	1913	1913	1913	1913	0
170	20250212	182100	253820901	1913	1913	1913	1913	0
171	20250212	182000	253820901	1913	1913	1913	1913	0
172	20250212	181900	253820901	1913	1913	1913	1913	0
173	20250212	181800	253820901	1913	1913	1913	1913	0
174	20250212	181700	253820901	1913	1913	1913	1913	0
175	20250212	181600	253820901	1913	1913	1913	1913	0
176	20250212	181500	253820901	1913	1913	1913	1913	0
177	20250212	181400	253820901	1913	1913	1913	1913	0
178	20250212	181300	253820901	1913	1913	1913	1913	0
179	20250212	181200	253820901	1913	1913	1913	1913	0
180	20250212	181100	253820901	1913	1913	1913	1913	0
181	20250212	181000	253820901	1913	1913	1913	1913	0
182	20250212	180900	253820901	1913	1913	1913	1913	1873
183	20250212	180800	253820901	1913	1913	1913	1913	0
184	20250212	180700	253820901	1913	1913	1913	1913	0
185	20250212	180600	253820901	1913	1913	1913	1913	0
186	20250212	180500	253820901	1913	1913	1913	1913	0
187	20250212	180400	253820901	1913	1913	1913	1913	0
188	20250212	180300	253820901	1913	1913	1913	1913	0
189	20250212	180200	253820901	1913	1913	1913	1913	0
190	20250212	180100	253820901	1913	1913	1913	1913	0
191	20250212	180000	253820901	1913	1913	1913	1913	0
192	20250212	175900	253820901	1913	1913	1913	1913	0
193	20250212	175800	253820901	1913	1913	1913	1913	0
194	20250212	175700	253820901	1913	1913	1913	1913	0
195	20250212	175600	253820901	1913	1913	1913	1913	0
196	20250212	175500	253820901	1913	1913	1913	1913	0
197	20250212	175400	253820901	1913	1913	1913	1913	0
198	20250212	175300	253820901	1913	1913	1913	1913	0
199	20250212	175200	253820901	1913	1913	1913	1913	0
200	20250212	175100	253820901	1913	1913	1913	1913	0
201	20250212	175000	253820901	1913	1913	1913	1913	0
202	20250212	174900	253820901	1913	1913	1913	1913	0
203	20250212	174800	253820901	1913	1913	1913	1913	0
204	20250212	174700	253820901	1913	1913	1913	1913	0
205	20250212	174600	253820901	1913	1913	1913	1913	0
206	20250212	174500	253820901	1913	1913	1913	1913	0
207	20250212	174400	253820901	1913	1913	1913	1913	0
208	20250212	174300	253820901	1913	1913	1913	1913	0
209	20250212	174200	253820901	1913	1913	1913	1913	0
210	20250212	174100	253820901	1913	1913	1913	1913	0
211	20250212	174000	253820901	1913	1913	1913	1913	0
212	20250212	173900	253820901	1913	1913	1913	1913	1873
213	20250212	173800	253820901	1913	1913	1913	1913	0
214	20250212	173700	253820901	1913	1913	1913	1913	0
215	20250212	173600	253820901	1913	1913	1913	1913	0
216	20250212	173500	253820901	1913	1913	1913	1913	0
217	20250212	173400	253820901	1913	1913	1913	1913	0
218	20250212	173300	253820901	1913	1913	1913	1913	0
219	20250212	173200	253820901	1913	1913	1913	1913	0
220	20250212	173100	253820901	1913	1913	1913	1913	0
221	20250212	173000	253820901	1913	1913	1913	1913	0
222	20250212	172900	253820901	1913	1913	1913	1913	0
223	20250212	172800	253820901	1913	1913	1913	1913	0
224	20250212	172700	253820901	1913	1913	1913	1913	0
225	20250212	172600	253820901	1913	1913	1913	1913	0
226	20250212	172500	253820901	1913	1913	1913	1913	0
227	20250212	172400	253820901	1913	1913	1913	1913	0
228	20250212	172300	253820901	1913	1913	1913	1913	0
229	20250212	172200	253820901	1913	1913	1913	1913	0
230	20250212	172100	253820901	1913	1913	1913	1913	0
231	20250212	172000	253820901	1913	1913	1913	1913	0
232	20250212	171900	253820901	1913	1913	1913	1913	0
233	20250212	171800	253820901	1913	1913	1913	1913	0
234	20250212	171700	253820901	1913	1913	1913	1913	0
235	20250212	171600	253820901	1913	1913	1913	1913	0
236	20250212	171500	253820901	1913	1913	1913	1913	0
237	20250212	171400	253820901	1913	1913	1913	1913	0
238	20250212	171300	253820901	1913	1913	1913	1913	0
239	20250212	171200	253820901	1913	1913	1913	1913	0
240	20250212	171100	253820901	1913	1913	1913	1913	0
241	20250212	171000	253820901	1913	1913	1913	1913	0
242	20250212	170900	253820901	1913	1913	1913	1913	1873
243	20250212	170800	253820901	1913	1913	1913	1913	0
244	20250212	170700	253820901	1913	1913	1913	1913	0
245	20250212	170600	253820901	1913	1913	1913	1913	0
246	20250212	170500	253820901	1913	1913	1913	1913	0
247	20250212	170400	253820901	1913	1913	1913	1913	0
248	20250212	170300	253820901	1913	1913	1913	1913	0
249	20250212	170200	253820901	1913	1913	1913	1913	0
250	20250212	170100	253820901	1913	1913	1913	1913	0
251	20250212	170000	253820901	1913	1913	1913	1913	0
252	20250212	165900	253820901	1913	1913	1913	1913	0
253	20250212	165800	253820901	1913	1913	1913	1913	0
254	20250212	165700	253820901	1913	1913	1913	1913	0
255	20250212	165600	253820901	1913	1913	1913	1913	0
256	20250212	165500	253820901	1913	1913	1913	1913	0
257	20250212	165400	253820901	1913	1913	1913	1913	0
258	20250212	165300	253820901	1913	1913	1913	1913	0
259	20250212	165200	253820901	1913	1913	1913	1913	0
260	20250212	165100	253820901	1913	1913	1913	1913	0
261	20250212	165000	253820901	1913	1913	1913	1913	0
262	20250212	164900	253820901	1913	1913	1913	1913	0
263	20250212	164800	253820901	1913	1913	1913	1913	0
264	20250212	164700	253820901	1913	1913	1913	1913	0
265	20250212	164600	253820901	1913	1913	1913	1913	0
266	20250212	164500	253820901	1913	1913	1913	1913	0
267	20250212	164400	253820901	1913	1913	1913	1913	0
268	20250212	164300	253820901	1913	1913	1913	1913	0
269	20250212	164200	253820901	1913	1913	1913	1913	0
270	20250212	164100	253820901	1913	1913	1913	1913	0
271	20250212	164000	253820901	1913	1913	1913	1913	0
272	20250212	163900	253820901	1913	1913	1913	1913	1873
273	20250212	163800	253820901	1913	1913	1913	1913	0
274	20250212	163700	253820901	1913	1913	1913	1913	0
275	20250212	163600	253820901	1913	1913	1913	1913	0
276	20250212	163500	253820901	1913	1913	1913	1913	0
277	20250212	163400	253820901	1913	1913	1913	1913	0
278	20250212	163300	253820901	1913	1913	1913	1913	0
279	20250212	163200	253820901	1913	1913	1913	1913	0
280	20250212	163100	253820901	1913	1913	1913	1913	0
281	20250212	163000	253820901	1913	1913	1913	1913	0
282	20250212	162900	253820901	1913	1913	1913	1913	0
283	20250212	162800	253820901	1913	1913	1913	1913	0
284	20250212	162700	253820901	1913	1913	1913	1913	0
285	20250212	162600	253820901	1913	1913	1913	1913	0
286	20250212	162500	253820901	1913	1913	1913	1913	0
287	20250212	162400	253820901	1913	1913	1913	1913	0
288	20250212	162300	253820901	1913	1913	1913	1913	0
289	20250212	162200	253820901	1913	1913	1913	1913	0
290	20250212	162100	253820901	1913	1913	1913	1913	0
291	20250212	162000	253820901	1913	1913	1913	1913	0
292	20250212	161900	253820901	1913	1913	1913	1913	0
293	20250212	161800	253820901	1913	1913	1913	1913	0
294	20250212	161700	253820901	1913	1913	1913	1913	0
295	20250212	161600	253820901	1913	1913	1913	1913	0
296	20250212	161500	253820901	1913	1913	1913	1913	0
297	20250212	161400	253820901	1913	1913	1913	1913	0
298	20250212	161300	253820901	1913	1913	1913	1913	0
299	20250212	161200	253820901	1913	1913	1913	1913	0
300	20250212	161100	253820901	1913	1913	1913	1913	0
301	20250212	161000	253820901	1913	1913	1913	1913	0
302	20250212	160900	253820901	1913	1913	1913	1913	1873
303	20250212	160800	253820901	1913	1913	1913	1913	0
304	20250212	160700	253820901	1913	1913	1913	1913	0
305	20250212	160600	253820901	1913	1913	1913	1913	0
306	20250212	160500	253820901	1913	1913	1913	1913	0
307	20250212	160400	253820901	1913	1913	1913	1913	0
308	20250212	160300	253820901	1913	1913	1913	1913	0
309	20250212	160200	253820901	1913	1913	1913	1913	0
310	20250212	160100	253820901	1913	1913	1913	1913	0
311	20250212	160000	253820901	1913	1913	1913	1913	0
312	20250212	155900	253820901	1913	1913	1913	1913	0
313	20250212	155800	253820901	1913	1913	1913	1913	0
314	20250212	155700	253820901	1913	1913	1913	1913	0
315	20250212	155600	253820901	1913	1913	1913	1913	0
316	20250212	155500	253820901	1913	1913	1913	1913	0
317	20250212	155400	253820901	1913	1913	1913	1913	0
318	20250212	155300	253820901	1913	1913	1913	1913	0
319	20250212	155200	253820901	1913	1913	1913	1913	0
320	20250212	155100	253820901	1913	1913	1913	1913	0
321	20250212	155000	253820901	1913	1913	1913	1913	0
322	20250212	154900	253820901	1913	1913	1913	1913	0
323	20250212	154800	253820901	1913	1913	1913	1913	0
324	20250212	154700	253820901	1913	1913	1913	1913	0
325	20250212	154600	253820901	1913	1913	1913	1913	0
326	20250212	154500	253820901	1913	1913	1913	1913	0
327	20250212	154400	253820901	1913	1913	1913	1913	0
328	20250212	154300	253820901	1913	1913	1913	1913	0
329	20250212	154200	253820901	1913	1913	1913	1913	0
330	20250212	154100	253820901	1913	1913	1913	1913	0
331	20250212	154000	253820901	1913	1913	1913	1913	0
332	20250212	153900	253820901	1913	1913	1913	1913	1873
333	20250212	153800	253820901	1913	1913	1913	1913	0
334	20250212	153700	253820901	1913	1913	1913	1913	0
335	20250212	153600	253820901	1913	1913	1913	1913	0
336	20250212	153500	253820901	1913	1913	1913	1913	0
337	20250212	153400	253820901	1913	1913	1913	1913	0
338	20250212	153300	253820901	1913	1913	1913	1913	0
339	20250212	153200	253820901	1913	1913	1913	1913	0
340	20250212	153100	253820901	1913	1913	1913	1913	0
341	20250212	153000	253820901	1913	1913	1913	1913	1873
342	20250212	152900	250237852	1914	1914	1914	1914	0
343	20250212	152800	250237852	1914	1914	1914	1914	0
344	20250212	152700	250237852	1914	1914	1914	1914	0
345	20250212	152600	250237852	1914	1914	1914	1914	0
346	20250212	152500	250237852	1914	1914	1914	1914	0
347	20250212	152400	250237852	1914	1914	1914	1914	0
348	20250212	152300	250237852	1914	1914	1914	1914	0
349	20250212	152200	250237852	1914	1914	1914	1914	0
350	20250212	152100	250237852	1914	1914	1914	1914	0
351	20250212	152000	250237852	1914	1914	1914	1914	0
352	20250212	151900	250237852	1914	1914	1914	1914	0
353	20250212	151800	250237852	1914	1911	1914	1911	439
354	20250212	151700	249398920	1911	1910	1911	1910	1201
355	20250212	151600	247103996	1910	1910	1910	1910	55
356	20250212	151500	246998946	1910	1910	1910	1910	0
357	20250212	151400	246998946	1910	1911	1911	1910	49
358	20250212	151300	246905350	1911	1911	1911	1911	28
359	20250212	151200	246851842	1912	1912	1912	1912	15
360	20250212	151100	246823162	1910	1910	1910	1910	0
361	20250212	151000	246823162	1910	1910	1910	1910	84
362	20250212	150900	246662722	1910	1910	1910	1910	0
363	20250212	150800	246662722	1910	1910	1910	1910	6
364	20250212	150700	246651262	1910	1910	1910	1910	0
365	20250212	150600	246651262	1910	1910	1910	1910	55
366	20250212	150500	246546212	1910	1910	1910	1910	0
367	20250212	150400	246546212	1910	1911	1912	1910	308
368	20250212	150300	245957806	1912	1912	1912	1912	300
369	20250212	150200	245384206	1914	1914	1914	1914	0
370	20250212	150100	245384206	1914	1914	1914	1914	81
371	20250212	150000	245229172	1904	1905	1905	1904	120
372	20250212	145900	245000672	1904	1909	1909	1904	3512
373	20250212	145800	238306052	1910	1914	1914	1910	235
374	20250212	145700	237856406	1914	1910	1914	1910	592
375	20250212	145600	236724885	1910	1910	1910	1910	2222
376	20250212	145500	232480865	1909	1913	1913	1909	1571
377	20250212	145400	229479768	1914	1914	1914	1914	4
378	20250212	145300	229472112	1914	1914	1914	1914	0
379	20250212	145200	229472112	1914	1914	1914	1914	0
380	20250212	145100	229472112	1914	1919	1919	1914	30
381	20250212	145000	229414592	1919	1919	1919	1919	0
382	20250212	144900	229414592	1919	1919	1919	1919	0
383	20250212	144800	229414592	1919	1919	1919	1919	15
384	20250212	144700	229385807	1919	1919	1919	1919	56
385	20250212	144600	229278343	1919	1919	1919	1919	0
386	20250212	144500	229278343	1919	1919	1919	1919	0
387	20250212	144400	229278343	1919	1919	1919	1919	0
388	20250212	144300	229278343	1919	1919	1919	1919	0
389	20250212	144200	229278343	1919	1919	1919	1919	0
390	20250212	144100	229278343	1919	1919	1919	1919	0
391	20250212	144000	229278343	1919	1919	1919	1919	1
392	20250212	143900	229276424	1911	1911	1911	1911	104
393	20250212	143800	229077680	1919	1919	1919	1919	1
394	20250212	143700	229075761	1915	1915	1915	1915	0
395	20250212	143600	229075761	1915	1915	1915	1915	0
396	20250212	143500	229075761	1915	1915	1915	1915	0
397	20250212	143400	229075761	1915	1910	1915	1910	597
398	20250212	143300	227932991	1919	1919	1919	1919	1
399	20250212	143200	227931072	1921	1921	1921	1921	0
400	20250212	143100	227931072	1921	1921	1921	1921	0
401	20250212	143000	227931072	1921	1921	1921	1921	0
402	20250212	142900	227931072	1921	1921	1921	1921	0
403	20250212	142800	227931072	1921	1921	1921	1921	0
404	20250212	142700	227931072	1921	1921	1921	1921	2
405	20250212	142600	227927230	1909	1909	1909	1909	0
406	20250212	142500	227927230	1909	1912	1912	1909	9221
407	20250212	142400	210314256	1912	1915	1915	1912	400
408	20250212	142300	209548737	1915	1915	1915	1915	0
409	20250212	142200	209548737	1915	1915	1915	1915	0
410	20250212	142100	209548737	1915	1915	1915	1915	15
411	20250212	142000	209520012	1919	1919	1919	1919	0
412	20250212	141900	209520012	1919	1919	1919	1919	0
413	20250212	141800	209520012	1919	1919	1919	1919	0
414	20250212	141700	209520012	1919	1919	1919	1919	0
415	20250212	141600	209520012	1919	1919	1919	1919	6
416	20250212	141500	209508498	1919	1919	1919	1919	0
417	20250212	141400	209508498	1919	1919	1919	1919	0
418	20250212	141300	209508498	1919	1919	1919	1919	0
419	20250212	141200	209508498	1919	1919	1919	1919	0
420	20250212	141100	209508498	1919	1919	1919	1919	0
421	20250212	141000	209508498	1919	1919	1919	1919	0
422	20250212	140900	209508498	1919	1919	1919	1919	2322
423	20250212	140800	205052580	1919	1919	1919	1919	2
424	20250212	140700	205048742	1918	1918	1918	1918	0
425	20250212	140600	205048742	1918	1919	1919	1915	590
426	20250212	140500	203917289	1919	1919	1919	1919	0
427	20250212	140400	203917289	1919	1919	1919	1919	0
428	20250212	140300	203917289	1919	1919	1919	1919	0
429	20250212	140200	203917289	1919	1919	1919	1919	0
430	20250212	140100	203917289	1919	1919	1919	1919	0
431	20250212	140000	203917289	1919	1919	1919	1919	1020
432	20250212	135900	201959909	1912	1912	1912	1912	0
433	20250212	135800	201959909	1912	1912	1912	1912	0
434	20250212	135700	201959909	1912	1912	1912	1912	0
435	20250212	135600	201959909	1912	1912	1912	1912	0
436	20250212	135500	201959909	1912	1912	1912	1912	0
437	20250212	135400	201959909	1912	1912	1912	1912	90
438	20250212	135300	201787829	1919	1919	1919	1919	0
439	20250212	135200	201787829	1919	1919	1919	1919	0
440	20250212	135100	201787829	1919	1919	1919	1919	0
441	20250212	135000	201787829	1919	1919	1919	1919	9
442	20250212	134900	201770558	1911	1911	1911	1911	0
443	20250212	134800	201770558	1911	1911	1911	1911	0
444	20250212	134700	201770558	1911	1911	1911	1911	50
445	20250212	134600	201675008	1912	1912	1912	1912	50
446	20250212	134500	201579408	1919	1912	1919	1912	121
447	20250212	134400	201347216	1919	1919	1919	1919	0
448	20250212	134300	201347216	1919	1919	1919	1919	0
449	20250212	134200	201347216	1919	1919	1919	1919	0
450	20250212	134100	201347216	1919	1919	1919	1919	20
451	20250212	134000	201308836	1919	1919	1919	1919	0
452	20250212	133900	201308836	1919	1919	1919	1919	0
453	20250212	133800	201308836	1919	1919	1919	1919	0
454	20250212	133700	201308836	1919	1919	1919	1919	0
455	20250212	133600	201308836	1919	1919	1919	1919	3
456	20250212	133500	201303079	1919	1919	1919	1919	0
457	20250212	133400	201303079	1919	1919	1919	1919	0
458	20250212	133300	201303079	1919	1919	1919	1919	0
459	20250212	133200	201303079	1919	1919	1919	1919	15
460	20250212	133100	201274294	1911	1911	1911	1911	0
461	20250212	133000	201274294	1911	1911	1911	1911	0
462	20250212	132900	201274294	1911	1911	1911	1911	0
463	20250212	132800	201274294	1911	1911	1911	1911	0
464	20250212	132700	201274294	1911	1911	1911	1911	0
465	20250212	132600	201274294	1911	1911	1911	1911	233
466	20250212	132500	200829031	1919	1919	1919	1919	0
467	20250212	132400	200829031	1919	1919	1919	1919	0
468	20250212	132300	200829031	1919	1911	1919	1911	101
469	20250212	132200	200636012	1911	1912	1912	1911	590
470	20250212	132100	199508498	1912	1912	1912	1912	1100
471	20250212	132000	197405298	1922	1922	1922	1922	0
472	20250212	131900	197405298	1922	1922	1922	1922	0
473	20250212	131800	197405298	1922	1922	1922	1913	20
474	20250212	131700	197367020	1912	1912	1912	1912	0
475	20250212	131600	197367020	1912	1912	1912	1912	0
476	20250212	131500	197367020	1912	1912	1912	1912	0
477	20250212	131400	197367020	1912	1912	1912	1912	0
478	20250212	131300	197367020	1912	1912	1912	1912	0
479	20250212	131200	197367020	1912	1922	1922	1912	1003
480	20250212	131100	195449254	1911	1911	1911	1911	0
481	20250212	131000	195449254	1911	1911	1911	1911	0
482	20250212	130900	195449254	1911	1918	1918	1911	3973
483	20250212	130800	187848466	1918	1918	1918	1918	0
484	20250212	130700	187848466	1918	1918	1918	1918	0
485	20250212	130600	187848466	1918	1918	1918	1918	200
486	20250212	130500	187464866	1918	1920	1920	1918	2
487	20250212	130400	187461028	1922	1922	1922	1922	0
488	20250212	130300	187461028	1922	1922	1922	1922	0
489	20250212	130200	187461028	1922	1922	1922	1922	0
490	20250212	130100	187461028	1922	1922	1922	1922	4
491	20250212	130000	187453340	1913	1913	1913	1913	97
492	20250212	125900	187267779	1913	1913	1913	1913	100
493	20250212	125800	187076479	1913	1913	1913	1913	0
494	20250212	125700	187076479	1913	1916	1916	1913	93
495	20250212	125600	186898347	1917	1917	1917	1917	0
496	20250212	125500	186898347	1917	1916	1917	1916	31
497	20250212	125400	186838922	1917	1918	1918	1917	1413
498	20250212	125300	184129815	1919	1919	1919	1919	1322
499	20250212	125200	181592897	1920	1920	1920	1920	0
500	20250212	125100	181592897	1920	1920	1920	1920	109
501	20250212	125000	181383617	1922	1922	1922	1922	20
502	20250212	124900	181345177	1919	1919	1919	1919	0
503	20250212	124800	181345177	1919	1919	1919	1919	0
504	20250212	124700	181345177	1919	1919	1919	1919	0
505	20250212	124600	181345177	1919	1919	1919	1919	0
506	20250212	124500	181345177	1919	1919	1919	1919	0
507	20250212	124400	181345177	1919	1919	1919	1919	0
508	20250212	124300	181345177	1919	1919	1919	1919	0
509	20250212	124200	181345177	1919	1919	1919	1919	0
510	20250212	124100	181345177	1919	1919	1919	1919	0
511	20250212	124000	181345177	1919	1919	1919	1919	0
512	20250212	123900	181345177	1919	1919	1919	1919	0
513	20250212	123800	181345177	1919	1919	1919	1919	0
514	20250212	123700	181345177	1919	1919	1919	1919	40
515	20250212	123600	181268417	1918	1918	1918	1918	0
516	20250212	123500	181268417	1918	1918	1918	1918	0
517	20250212	123400	181268417	1918	1919	1919	1918	449
518	20250212	123300	180407225	1918	1918	1918	1918	0
519	20250212	123200	180407225	1918	1918	1918	1918	0
520	20250212	123100	180407225	1918	1918	1918	1918	70
521	20250212	123000	180272965	1918	1918	1918	1918	0
522	20250212	122900	180272965	1918	1918	1918	1918	0
523	20250212	122800	180272965	1918	1918	1918	1918	0
524	20250212	122700	180272965	1918	1918	1918	1918	0
525	20250212	122600	180272965	1918	1918	1918	1918	0
526	20250212	122500	180272965	1918	1918	1918	1918	0
527	20250212	122400	180272965	1918	1918	1918	1918	3
528	20250212	122300	180267211	1918	1919	1919	1918	180
529	20250212	122200	179921951	1920	1920	1920	1920	105
530	20250212	122100	179720351	1922	1922	1922	1922	0
531	20250212	122000	179720351	1922	1922	1922	1922	0
532	20250212	121900	179720351	1922	1922	1922	1922	0
533	20250212	121800	179720351	1922	1922	1922	1922	55
534	20250212	121700	179614641	1922	1922	1922	1922	85
535	20250212	121600	179451271	1922	1922	1922	1922	942
536	20250212	121500	177640747	1923	1923	1923	1923	140
537	20250212	121400	177371527	1930	1930	1930	1930	0
538	20250212	121300	177371527	1930	1930	1930	1930	0
539	20250212	121200	177371527	1930	1930	1930	1930	0
540	20250212	121100	177371527	1930	1930	1930	1930	2
541	20250212	121000	177367667	1923	1923	1923	1923	938
542	20250212	120900	175563893	1923	1923	1923	1923	0
543	20250212	120800	175563893	1923	1923	1923	1923	1
544	20250212	120700	175561970	1923	1923	1923	1923	0
545	20250212	120600	175561970	1923	1923	1923	1923	40
546	20250212	120500	175485050	1923	1924	1924	1923	85
547	20250212	120400	175321573	1930	1930	1930	1930	0
548	20250212	120300	175321573	1930	1930	1930	1930	0
549	20250212	120200	175321573	1930	1930	1930	1930	3
550	20250212	120100	175315783	1930	1930	1930	1930	0
551	20250212	120000	175315783	1930	1930	1930	1930	0
552	20250212	115900	175315783	1930	1930	1930	1930	0
553	20250212	115800	175315783	1930	1930	1930	1930	0
554	20250212	115700	175315783	1930	1930	1930	1930	5
555	20250212	115600	175306133	1930	1930	1930	1930	0
556	20250212	115500	175306133	1930	1930	1930	1930	0
557	20250212	115400	175306133	1930	1930	1930	1930	5515
558	20250212	115300	164662183	1930	1930	1930	1930	115
559	20250212	115200	164440233	1932	1932	1932	1932	1036
560	20250212	115100	162438681	1930	1932	1932	1930	240
561	20250212	115000	161975415	1932	1932	1932	1932	5
562	20250212	114900	161965755	1930	1930	1930	1930	0
563	20250212	114800	161965755	1930	1930	1930	1930	500
564	20250212	114700	161000755	1930	1930	1930	1930	0
565	20250212	114600	161000755	1930	1930	1930	1930	0
566	20250212	114500	161000755	1930	1930	1930	1930	100
567	20250212	114400	160807755	1922	1924	1924	1922	1234
568	20250212	114300	158433926	1930	1930	1930	1930	0
569	20250212	114200	158433926	1930	1930	1930	1930	0
570	20250212	114100	158433926	1930	1930	1930	1930	0
571	20250212	114000	158433926	1930	1930	1930	1930	0
572	20250212	113900	158433926	1930	1930	1930	1930	75
573	20250212	113800	158289176	1930	1930	1930	1930	2
574	20250212	113700	158285316	1928	1928	1928	1928	0
575	20250212	113600	158285316	1928	1928	1928	1928	0
576	20250212	113500	158285316	1928	1927	1928	1927	1007
577	20250212	113400	156343821	1928	1928	1928	1928	0
578	20250212	113300	156343821	1928	1928	1928	1928	0
579	20250212	113200	156343821	1928	1929	1929	1928	291
580	20250212	113100	155782753	1928	1928	1928	1928	0
581	20250212	113000	155782753	1928	1928	1928	1928	0
582	20250212	112900	155782753	1928	1928	1928	1928	0
583	20250212	112800	155782753	1928	1928	1928	1928	0
584	20250212	112700	155782753	1928	1928	1928	1928	0
585	20250212	112600	155782753	1928	1928	1928	1928	0
586	20250212	112500	155782753	1928	1928	1928	1928	0
587	20250212	112400	155782753	1928	1928	1928	1928	229
588	20250212	112300	155341241	1928	1928	1928	1928	0
589	20250212	112200	155341241	1928	1928	1928	1928	0
590	20250212	112100	155341241	1928	1928	1928	1928	9
591	20250212	112000	155323889	1928	1928	1928	1928	0
592	20250212	111900	155323889	1928	1928	1928	1928	0
593	20250212	111800	155323889	1928	1928	1928	1928	0
594	20250212	111700	155323889	1928	1928	1928	1928	0
595	20250212	111600	155323889	1928	1928	1928	1928	0
596	20250212	111500	155323889	1928	1928	1928	1928	0
597	20250212	111400	155323889	1928	1928	1928	1928	0
598	20250212	111300	155323889	1928	1928	1928	1928	0
599	20250212	111200	155323889	1928	1928	1928	1928	0
600	20250212	111100	155323889	1928	1928	1928	1928	0
601	20250212	111000	155323889	1928	1928	1928	1928	0
602	20250212	110900	155323889	1928	1928	1928	1928	0
603	20250212	110800	155323889	1928	1928	1928	1928	0
604	20250212	110700	155323889	1928	1928	1928	1928	0
605	20250212	110600	155323889	1928	1928	1928	1928	1
606	20250212	110500	155321961	1928	1928	1928	1928	0
607	20250212	110400	155321961	1928	1928	1928	1928	0
608	20250212	110300	155321961	1928	1928	1928	1928	0
609	20250212	110200	155321961	1928	1928	1928	1928	0
610	20250212	110100	155321961	1928	1928	1928	1928	0
611	20250212	110000	155321961	1928	1928	1928	1928	21
612	20250212	105900	155281473	1918	1918	1918	1918	0
613	20250212	105800	155281473	1918	1918	1918	1918	0
614	20250212	105700	155281473	1918	1919	1919	1918	1152
615	20250212	105600	153071137	1919	1919	1919	1919	0
616	20250212	105500	153071137	1919	1919	1919	1919	4
617	20250212	105400	153063461	1919	1919	1919	1919	200
618	20250212	105300	152679661	1918	1928	1928	1918	94
619	20250212	105200	152498763	1928	1928	1928	1928	0
620	20250212	105100	152498763	1928	1928	1928	1928	0
621	20250212	105000	152498763	1928	1928	1928	1928	0
622	20250212	104900	152498763	1928	1928	1928	1928	0
623	20250212	104800	152498763	1928	1928	1928	1928	500
624	20250212	104700	151534763	1928	1929	1929	1928	606
625	20250212	104600	150366392	1930	1930	1930	1930	0
626	20250212	104500	150366392	1930	1932	1932	1930	1009
627	20250212	104400	148419013	1933	1933	1933	1933	0
628	20250212	104300	148419013	1933	1933	1933	1933	3
629	20250212	104200	148413214	1933	1933	1933	1933	0
630	20250212	104100	148413214	1933	1933	1933	1933	0
631	20250212	104000	148413214	1933	1933	1933	1933	20
632	20250212	103900	148374554	1933	1933	1933	1933	6
633	20250212	103800	148362956	1924	1920	1924	1920	2159
634	20250212	103700	144215510	1919	1919	1919	1919	0
635	20250212	103600	144215510	1919	1919	1919	1919	519
636	20250212	103500	143219549	1919	1919	1919	1919	1
637	20250212	103400	143217630	1909	1909	1909	1909	0
638	20250212	103300	143217630	1909	1909	1909	1909	84
639	20250212	103200	143057274	1908	1908	1908	1908	0
640	20250212	103100	143057274	1908	1908	1908	1908	0
641	20250212	103000	143057274	1908	1908	1908	1908	0
642	20250212	102900	143057274	1908	1908	1908	1908	0
643	20250212	102800	143057274	1908	1908	1908	1908	0
644	20250212	102700	143057274	1908	1908	1908	1908	600
645	20250212	102600	141912474	1908	1908	1908	1908	94
646	20250212	102500	141733122	1908	1908	1908	1908	1
647	20250212	102400	141731214	1924	1924	1924	1924	0
648	20250212	102300	141731214	1924	1924	1924	1924	0
649	20250212	102200	141731214	1924	1924	1924	1924	0
650	20250212	102100	141731214	1924	1924	1924	1924	0
651	20250212	102000	141731214	1924	1923	1924	1923	1000
652	20250212	101900	139807420	1925	1925	1925	1925	10
653	20250212	101800	139788170	1928	1928	1928	1928	0
654	20250212	101700	139788170	1928	1924	1928	1900	16179
655	20250212	101600	108910104	1933	1933	1933	1933	11
656	20250212	101500	108888841	1933	1933	1933	1933	0
657	20250212	101400	108888841	1933	1933	1933	1933	0
658	20250212	101300	108888841	1933	1933	1933	1933	500
659	20250212	101200	107922341	1933	1933	1933	1933	0
660	20250212	101100	107922341	1933	1933	1933	1933	0
661	20250212	101000	107922341	1933	1933	1933	1933	93
662	20250212	100900	107742572	1933	1933	1933	1933	1
663	20250212	100800	107740639	1933	1933	1933	1933	0
664	20250212	100700	107740639	1933	1933	1933	1933	0
665	20250212	100600	107740639	1933	1933	1933	1933	51
666	20250212	100500	107642056	1933	1930	1933	1930	100
667	20250212	100400	107449029	1930	1924	1930	1924	111
668	20250212	100300	107235459	1924	1924	1924	1924	1
669	20250212	100200	107233535	1923	1923	1923	1923	0
670	20250212	100100	107233535	1923	1922	1923	1922	35
671	20250212	100000	107166255	1922	1922	1922	1922	0
672	20250212	095900	107166255	1922	1922	1922	1922	105
673	20250212	095800	106964445	1915	1915	1915	1915	0
674	20250212	095700	106964445	1915	1915	1915	1915	0
675	20250212	095600	106964445	1915	1917	1917	1915	1000
676	20250212	095500	105049347	1915	1915	1915	1915	0
677	20250212	095400	105049347	1915	1917	1917	1915	1947
678	20250212	095300	101317896	1917	1918	1918	1917	400
679	20250212	095200	100550943	1929	1929	1929	1929	0
680	20250212	095100	100550943	1929	1929	1929	1929	913
681	20250212	095000	98789766	1929	1929	1929	1929	0
682	20250212	094900	98789766	1929	1929	1929	1929	0
683	20250212	094800	98789766	1929	1916	1929	1915	501
684	20250212	094700	97829996	1916	1916	1916	1916	760
685	20250212	094600	96373836	1930	1922	1930	1915	2008
686	20250212	094500	92517297	1934	1934	1934	1934	5
687	20250212	094400	92507627	1934	1934	1934	1934	8
688	20250212	094300	92492155	1934	1934	1934	1934	7
689	20250212	094200	92478617	1934	1923	1934	1923	2001
690	20250212	094100	88630683	1921	1929	1929	1921	1459
691	20250212	094000	85819967	1935	1935	1935	1935	0
692	20250212	093900	85819967	1935	1935	1935	1935	5
693	20250212	093800	85810292	1935	1930	1935	1930	3552
694	20250212	093700	78943131	1933	1933	1933	1933	1
695	20250212	093600	78941198	1933	1933	1933	1933	20
696	20250212	093500	78902538	1933	1933	1933	1933	9
697	20250212	093400	78885141	1932	1929	1932	1929	631
698	20250212	093300	77667268	1928	1928	1928	1928	507
699	20250212	093200	76689772	1928	1928	1928	1928	0
700	20250212	093100	76689772	1928	1928	1928	1928	0
701	20250212	093000	76689772	1928	1928	1928	1928	0
702	20250212	092900	76689772	1928	1928	1928	1928	188
703	20250212	092800	76327308	1928	1928	1928	1927	1001
704	20250212	092700	74397733	1920	1924	1924	1920	4617
705	20250212	092600	65520520	1924	1924	1924	1924	20
706	20250212	092500	65482040	1924	1924	1924	1924	0
707	20250212	092400	65482040	1924	1925	1925	1924	204
708	20250212	092300	65089394	1925	1925	1925	1925	97
709	20250212	092200	64902669	1925	1925	1925	1925	126
710	20250212	092100	64660119	1932	1932	1932	1932	0
711	20250212	092000	64660119	1932	1932	1932	1932	0
712	20250212	091900	64660119	1932	1925	1932	1925	61
713	20250212	091800	64542673	1925	1925	1925	1925	220
714	20250212	091700	64119173	1925	1925	1925	1925	31
715	20250212	091600	64059498	1923	1923	1924	1923	156
716	20250212	091500	63759505	1923	1923	1924	1923	193
717	20250212	091400	63388356	1923	1924	1924	1923	4619
718	20250212	091300	54505786	1924	1924	1924	1923	6748
719	20250212	091200	41528977	1924	1924	1924	1924	1473
720	20250212	091100	38694925	1924	1925	1925	1924	480
721	20250212	091000	37771376	1925	1926	1926	1925	79
722	20250212	090900	37619300	1925	1925	1925	1925	0
723	20250212	090800	37619300	1925	1925	1925	1925	0
724	20250212	090700	37619300	1925	1924	1925	1923	7590
725	20250212	090600	23020951	1923	1929	1929	1923	11908
726	20250212	090500	119037	1929	1929	1929	1929	19
727	20250212	090400	82386	1956	1956	1956	1956	20
728	20250212	090300	43266	1959	1959	1959	1959	0
729	20250212	090200	43266	1959	1959	1959	1959	1
730	20250212	090100	41307	1967	1967	1967	1967	0
731	20250212	090000	41307	1967	1967	1967	1967	21