KissMeData/291230/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	211000	231011946	1952	1952	1952	1952	4819
3	20250210	210900	231011946	1952	1952	1952	1952	0
4	20250210	210800	231011946	1952	1952	1952	1952	0
5	20250210	210700	231011946	1952	1952	1952	1952	0
6	20250210	210600	231011946	1952	1952	1952	1952	0
7	20250210	210500	231011946	1952	1952	1952	1952	0
8	20250210	210400	231011946	1952	1952	1952	1952	0
9	20250210	210300	231011946	1952	1952	1952	1952	0
10	20250210	210200	231011946	1952	1952	1952	1952	0
11	20250210	210100	231011946	1952	1952	1952	1952	0
12	20250210	210000	231011946	1952	1952	1952	1952	0
13	20250210	205900	231011946	1952	1952	1952	1952	0
14	20250210	205800	231011946	1952	1952	1952	1952	0
15	20250210	205700	231011946	1952	1952	1952	1952	0
16	20250210	205600	231011946	1952	1952	1952	1952	0
17	20250210	205500	231011946	1952	1952	1952	1952	0
18	20250210	205400	231011946	1952	1952	1952	1952	0
19	20250210	205300	231011946	1952	1952	1952	1952	0
20	20250210	205200	231011946	1952	1952	1952	1952	0
21	20250210	205100	231011946	1952	1952	1952	1952	0
22	20250210	205000	231011946	1952	1952	1952	1952	0
23	20250210	204900	231011946	1952	1952	1952	1952	0
24	20250210	204800	231011946	1952	1952	1952	1952	0
25	20250210	204700	231011946	1952	1952	1952	1952	0
26	20250210	204600	231011946	1952	1952	1952	1952	0
27	20250210	204500	231011946	1952	1952	1952	1952	0
28	20250210	204400	231011946	1952	1952	1952	1952	0
29	20250210	204300	231011946	1952	1952	1952	1952	0
30	20250210	204200	231011946	1952	1952	1952	1952	0
31	20250210	204100	231011946	1952	1952	1952	1952	0
32	20250210	204000	231011946	1952	1952	1952	1952	4819
33	20250210	203900	231011946	1952	1952	1952	1952	0
34	20250210	203800	231011946	1952	1952	1952	1952	0
35	20250210	203700	231011946	1952	1952	1952	1952	0
36	20250210	203600	231011946	1952	1952	1952	1952	0
37	20250210	203500	231011946	1952	1952	1952	1952	0
38	20250210	203400	231011946	1952	1952	1952	1952	0
39	20250210	203300	231011946	1952	1952	1952	1952	0
40	20250210	203200	231011946	1952	1952	1952	1952	0
41	20250210	203100	231011946	1952	1952	1952	1952	0
42	20250210	203000	231011946	1952	1952	1952	1952	0
43	20250210	202900	231011946	1952	1952	1952	1952	0
44	20250210	202800	231011946	1952	1952	1952	1952	0
45	20250210	202700	231011946	1952	1952	1952	1952	0
46	20250210	202600	231011946	1952	1952	1952	1952	0
47	20250210	202500	231011946	1952	1952	1952	1952	0
48	20250210	202400	231011946	1952	1952	1952	1952	0
49	20250210	202300	231011946	1952	1952	1952	1952	0
50	20250210	202200	231011946	1952	1952	1952	1952	0
51	20250210	202100	231011946	1952	1952	1952	1952	0
52	20250210	202000	231011946	1952	1952	1952	1952	0
53	20250210	201900	231011946	1952	1952	1952	1952	0
54	20250210	201800	231011946	1952	1952	1952	1952	0
55	20250210	201700	231011946	1952	1952	1952	1952	0
56	20250210	201600	231011946	1952	1952	1952	1952	0
57	20250210	201500	231011946	1952	1952	1952	1952	0
58	20250210	201400	231011946	1952	1952	1952	1952	0
59	20250210	201300	231011946	1952	1952	1952	1952	0
60	20250210	201200	231011946	1952	1952	1952	1952	0
61	20250210	201100	231011946	1952	1952	1952	1952	0
62	20250210	201000	231011946	1952	1952	1952	1952	4819
63	20250210	200900	231011946	1952	1952	1952	1952	0
64	20250210	200800	231011946	1952	1952	1952	1952	0
65	20250210	200700	231011946	1952	1952	1952	1952	0
66	20250210	200600	231011946	1952	1952	1952	1952	0
67	20250210	200500	231011946	1952	1952	1952	1952	0
68	20250210	200400	231011946	1952	1952	1952	1952	0
69	20250210	200300	231011946	1952	1952	1952	1952	0
70	20250210	200200	231011946	1952	1952	1952	1952	0
71	20250210	200100	231011946	1952	1952	1952	1952	0
72	20250210	200000	231011946	1952	1952	1952	1952	0
73	20250210	195900	231011946	1952	1952	1952	1952	0
74	20250210	195800	231011946	1952	1952	1952	1952	0
75	20250210	195700	231011946	1952	1952	1952	1952	0
76	20250210	195600	231011946	1952	1952	1952	1952	0
77	20250210	195500	231011946	1952	1952	1952	1952	0
78	20250210	195400	231011946	1952	1952	1952	1952	0
79	20250210	195300	231011946	1952	1952	1952	1952	0
80	20250210	195200	231011946	1952	1952	1952	1952	0
81	20250210	195100	231011946	1952	1952	1952	1952	0
82	20250210	195000	231011946	1952	1952	1952	1952	0
83	20250210	194900	231011946	1952	1952	1952	1952	0
84	20250210	194800	231011946	1952	1952	1952	1952	0
85	20250210	194700	231011946	1952	1952	1952	1952	0
86	20250210	194600	231011946	1952	1952	1952	1952	0
87	20250210	194500	231011946	1952	1952	1952	1952	0
88	20250210	194400	231011946	1952	1952	1952	1952	0
89	20250210	194300	231011946	1952	1952	1952	1952	0
90	20250210	194200	231011946	1952	1952	1952	1952	0
91	20250210	194100	231011946	1952	1952	1952	1952	0
92	20250210	194000	231011946	1952	1952	1952	1952	4819
93	20250210	193900	231011946	1952	1952	1952	1952	0
94	20250210	193800	231011946	1952	1952	1952	1952	0
95	20250210	193700	231011946	1952	1952	1952	1952	0
96	20250210	193600	231011946	1952	1952	1952	1952	0
97	20250210	193500	231011946	1952	1952	1952	1952	0
98	20250210	193400	231011946	1952	1952	1952	1952	0
99	20250210	193300	231011946	1952	1952	1952	1952	0
100	20250210	193200	231011946	1952	1952	1952	1952	0
101	20250210	193100	231011946	1952	1952	1952	1952	0
102	20250210	193000	231011946	1952	1952	1952	1952	0
103	20250210	192900	231011946	1952	1952	1952	1952	0
104	20250210	192800	231011946	1952	1952	1952	1952	0
105	20250210	192700	231011946	1952	1952	1952	1952	0
106	20250210	192600	231011946	1952	1952	1952	1952	0
107	20250210	192500	231011946	1952	1952	1952	1952	0
108	20250210	192400	231011946	1952	1952	1952	1952	0
109	20250210	192300	231011946	1952	1952	1952	1952	0
110	20250210	192200	231011946	1952	1952	1952	1952	0
111	20250210	192100	231011946	1952	1952	1952	1952	0
112	20250210	192000	231011946	1952	1952	1952	1952	0
113	20250210	191900	231011946	1952	1952	1952	1952	0
114	20250210	191800	231011946	1952	1952	1952	1952	0
115	20250210	191700	231011946	1952	1952	1952	1952	0
116	20250210	191600	231011946	1952	1952	1952	1952	0
117	20250210	191500	231011946	1952	1952	1952	1952	0
118	20250210	191400	231011946	1952	1952	1952	1952	0
119	20250210	191300	231011946	1952	1952	1952	1952	0
120	20250210	191200	231011946	1952	1952	1952	1952	0
121	20250210	191100	231011946	1952	1952	1952	1952	0
122	20250210	191000	231011946	1952	1952	1952	1952	4819
123	20250210	190900	231011946	1952	1952	1952	1952	0
124	20250210	190800	231011946	1952	1952	1952	1952	0
125	20250210	190700	231011946	1952	1952	1952	1952	0
126	20250210	190600	231011946	1952	1952	1952	1952	0
127	20250210	190500	231011946	1952	1952	1952	1952	0
128	20250210	190400	231011946	1952	1952	1952	1952	0
129	20250210	190300	231011946	1952	1952	1952	1952	0
130	20250210	190200	231011946	1952	1952	1952	1952	0
131	20250210	190100	231011946	1952	1952	1952	1952	0
132	20250210	190000	231011946	1952	1952	1952	1952	0
133	20250210	185900	231011946	1952	1952	1952	1952	0
134	20250210	185800	231011946	1952	1952	1952	1952	0
135	20250210	185700	231011946	1952	1952	1952	1952	0
136	20250210	185600	231011946	1952	1952	1952	1952	0
137	20250210	185500	231011946	1952	1952	1952	1952	0
138	20250210	185400	231011946	1952	1952	1952	1952	0
139	20250210	185300	231011946	1952	1952	1952	1952	0
140	20250210	185200	231011946	1952	1952	1952	1952	0
141	20250210	185100	231011946	1952	1952	1952	1952	0
142	20250210	185000	231011946	1952	1952	1952	1952	0
143	20250210	184900	231011946	1952	1952	1952	1952	0
144	20250210	184800	231011946	1952	1952	1952	1952	0
145	20250210	184700	231011946	1952	1952	1952	1952	0
146	20250210	184600	231011946	1952	1952	1952	1952	0
147	20250210	184500	231011946	1952	1952	1952	1952	0
148	20250210	184400	231011946	1952	1952	1952	1952	0
149	20250210	184300	231011946	1952	1952	1952	1952	0
150	20250210	184200	231011946	1952	1952	1952	1952	0
151	20250210	184100	231011946	1952	1952	1952	1952	0
152	20250210	184000	231011946	1952	1952	1952	1952	4819
153	20250210	183900	231011946	1952	1952	1952	1952	0
154	20250210	183800	231011946	1952	1952	1952	1952	0
155	20250210	183700	231011946	1952	1952	1952	1952	0
156	20250210	183600	231011946	1952	1952	1952	1952	0
157	20250210	183500	231011946	1952	1952	1952	1952	0
158	20250210	183400	231011946	1952	1952	1952	1952	0
159	20250210	183300	231011946	1952	1952	1952	1952	0
160	20250210	183200	231011946	1952	1952	1952	1952	0
161	20250210	183100	231011946	1952	1952	1952	1952	0
162	20250210	183000	231011946	1952	1952	1952	1952	0
163	20250210	182900	231011946	1952	1952	1952	1952	0
164	20250210	182800	231011946	1952	1952	1952	1952	0
165	20250210	182700	231011946	1952	1952	1952	1952	0
166	20250210	182600	231011946	1952	1952	1952	1952	0
167	20250210	182500	231011946	1952	1952	1952	1952	0
168	20250210	182400	231011946	1952	1952	1952	1952	0
169	20250210	182300	231011946	1952	1952	1952	1952	0
170	20250210	182200	231011946	1952	1952	1952	1952	0
171	20250210	182100	231011946	1952	1952	1952	1952	0
172	20250210	182000	231011946	1952	1952	1952	1952	0
173	20250210	181900	231011946	1952	1952	1952	1952	0
174	20250210	181800	231011946	1952	1952	1952	1952	0
175	20250210	181700	231011946	1952	1952	1952	1952	0
176	20250210	181600	231011946	1952	1952	1952	1952	0
177	20250210	181500	231011946	1952	1952	1952	1952	0
178	20250210	181400	231011946	1952	1952	1952	1952	0
179	20250210	181300	231011946	1952	1952	1952	1952	0
180	20250210	181200	231011946	1952	1952	1952	1952	0
181	20250210	181100	231011946	1952	1952	1952	1952	0
182	20250210	181000	231011946	1952	1952	1952	1952	4819
183	20250210	180900	231011946	1952	1952	1952	1952	0
184	20250210	180800	231011946	1952	1952	1952	1952	0
185	20250210	180700	231011946	1952	1952	1952	1952	0
186	20250210	180600	231011946	1952	1952	1952	1952	0
187	20250210	180500	231011946	1952	1952	1952	1952	0
188	20250210	180400	231011946	1952	1952	1952	1952	0
189	20250210	180300	231011946	1952	1952	1952	1952	0
190	20250210	180200	231011946	1952	1952	1952	1952	0
191	20250210	180100	231011946	1952	1952	1952	1952	0
192	20250210	180000	231011946	1952	1952	1952	1952	0
193	20250210	175900	231011946	1952	1952	1952	1952	0
194	20250210	175800	231011946	1952	1952	1952	1952	0
195	20250210	175700	231011946	1952	1952	1952	1952	0
196	20250210	175600	231011946	1952	1952	1952	1952	0
197	20250210	175500	231011946	1952	1952	1952	1952	0
198	20250210	175400	231011946	1952	1952	1952	1952	0
199	20250210	175300	231011946	1952	1952	1952	1952	0
200	20250210	175200	231011946	1952	1952	1952	1952	0
201	20250210	175100	231011946	1952	1952	1952	1952	0
202	20250210	175000	231011946	1952	1952	1952	1952	0
203	20250210	174900	231011946	1952	1952	1952	1952	0
204	20250210	174800	231011946	1952	1952	1952	1952	0
205	20250210	174700	231011946	1952	1952	1952	1952	0
206	20250210	174600	231011946	1952	1952	1952	1952	0
207	20250210	174500	231011946	1952	1952	1952	1952	0
208	20250210	174400	231011946	1952	1952	1952	1952	0
209	20250210	174300	231011946	1952	1952	1952	1952	0
210	20250210	174200	231011946	1952	1952	1952	1952	0
211	20250210	174100	231011946	1952	1952	1952	1952	0
212	20250210	174000	231011946	1952	1952	1952	1952	4819
213	20250210	173900	231011946	1952	1952	1952	1952	0
214	20250210	173800	231011946	1952	1952	1952	1952	0
215	20250210	173700	231011946	1952	1952	1952	1952	0
216	20250210	173600	231011946	1952	1952	1952	1952	0
217	20250210	173500	231011946	1952	1952	1952	1952	0
218	20250210	173400	231011946	1952	1952	1952	1952	0
219	20250210	173300	231011946	1952	1952	1952	1952	0
220	20250210	173200	231011946	1952	1952	1952	1952	0
221	20250210	173100	231011946	1952	1952	1952	1952	0
222	20250210	173000	231011946	1952	1952	1952	1952	0
223	20250210	172900	231011946	1952	1952	1952	1952	0
224	20250210	172800	231011946	1952	1952	1952	1952	0
225	20250210	172700	231011946	1952	1952	1952	1952	0
226	20250210	172600	231011946	1952	1952	1952	1952	0
227	20250210	172500	231011946	1952	1952	1952	1952	0
228	20250210	172400	231011946	1952	1952	1952	1952	0
229	20250210	172300	231011946	1952	1952	1952	1952	0
230	20250210	172200	231011946	1952	1952	1952	1952	0
231	20250210	172100	231011946	1952	1952	1952	1952	0
232	20250210	172000	231011946	1952	1952	1952	1952	0
233	20250210	171900	231011946	1952	1952	1952	1952	0
234	20250210	171800	231011946	1952	1952	1952	1952	0
235	20250210	171700	231011946	1952	1952	1952	1952	0
236	20250210	171600	231011946	1952	1952	1952	1952	0
237	20250210	171500	231011946	1952	1952	1952	1952	0
238	20250210	171400	231011946	1952	1952	1952	1952	0
239	20250210	171300	231011946	1952	1952	1952	1952	0
240	20250210	171200	231011946	1952	1952	1952	1952	0
241	20250210	171100	231011946	1952	1952	1952	1952	0
242	20250210	171000	231011946	1952	1952	1952	1952	4819
243	20250210	170900	231011946	1952	1952	1952	1952	0
244	20250210	170800	231011946	1952	1952	1952	1952	0
245	20250210	170700	231011946	1952	1952	1952	1952	0
246	20250210	170600	231011946	1952	1952	1952	1952	0
247	20250210	170500	231011946	1952	1952	1952	1952	0
248	20250210	170400	231011946	1952	1952	1952	1952	0
249	20250210	170300	231011946	1952	1952	1952	1952	0
250	20250210	170200	231011946	1952	1952	1952	1952	0
251	20250210	170100	231011946	1952	1952	1952	1952	0
252	20250210	170000	231011946	1952	1952	1952	1952	0
253	20250210	165900	231011946	1952	1952	1952	1952	0
254	20250210	165800	231011946	1952	1952	1952	1952	0
255	20250210	165700	231011946	1952	1952	1952	1952	0
256	20250210	165600	231011946	1952	1952	1952	1952	0
257	20250210	165500	231011946	1952	1952	1952	1952	0
258	20250210	165400	231011946	1952	1952	1952	1952	0
259	20250210	165300	231011946	1952	1952	1952	1952	0
260	20250210	165200	231011946	1952	1952	1952	1952	0
261	20250210	165100	231011946	1952	1952	1952	1952	0
262	20250210	165000	231011946	1952	1952	1952	1952	0
263	20250210	164900	231011946	1952	1952	1952	1952	0
264	20250210	164800	231011946	1952	1952	1952	1952	0
265	20250210	164700	231011946	1952	1952	1952	1952	0
266	20250210	164600	231011946	1952	1952	1952	1952	0
267	20250210	164500	231011946	1952	1952	1952	1952	0
268	20250210	164400	231011946	1952	1952	1952	1952	0
269	20250210	164300	231011946	1952	1952	1952	1952	0
270	20250210	164200	231011946	1952	1952	1952	1952	0
271	20250210	164100	231011946	1952	1952	1952	1952	0
272	20250210	164000	231011946	1952	1952	1952	1952	4819
273	20250210	163900	231011946	1952	1952	1952	1952	0
274	20250210	163800	231011946	1952	1952	1952	1952	0
275	20250210	163700	231011946	1952	1952	1952	1952	0
276	20250210	163600	231011946	1952	1952	1952	1952	0
277	20250210	163500	231011946	1952	1952	1952	1952	0
278	20250210	163400	231011946	1952	1952	1952	1952	0
279	20250210	163300	231011946	1952	1952	1952	1952	0
280	20250210	163200	231011946	1952	1952	1952	1952	0
281	20250210	163100	231011946	1952	1952	1952	1952	0
282	20250210	163000	231011946	1952	1952	1952	1952	0
283	20250210	162900	231011946	1952	1952	1952	1952	0
284	20250210	162800	231011946	1952	1952	1952	1952	0
285	20250210	162700	231011946	1952	1952	1952	1952	0
286	20250210	162600	231011946	1952	1952	1952	1952	0
287	20250210	162500	231011946	1952	1952	1952	1952	0
288	20250210	162400	231011946	1952	1952	1952	1952	0
289	20250210	162300	231011946	1952	1952	1952	1952	0
290	20250210	162200	231011946	1952	1952	1952	1952	0
291	20250210	162100	231011946	1952	1952	1952	1952	0
292	20250210	162000	231011946	1952	1952	1952	1952	0
293	20250210	161900	231011946	1952	1952	1952	1952	0
294	20250210	161800	231011946	1952	1952	1952	1952	0
295	20250210	161700	231011946	1952	1952	1952	1952	0
296	20250210	161600	231011946	1952	1952	1952	1952	0
297	20250210	161500	231011946	1952	1952	1952	1952	0
298	20250210	161400	231011946	1952	1952	1952	1952	0
299	20250210	161300	231011946	1952	1952	1952	1952	0
300	20250210	161200	231011946	1952	1952	1952	1952	0
301	20250210	161100	231011946	1952	1952	1952	1952	0
302	20250210	161000	231011946	1952	1952	1952	1952	4819
303	20250210	160900	231011946	1952	1952	1952	1952	0
304	20250210	160800	231011946	1952	1952	1952	1952	0
305	20250210	160700	231011946	1952	1952	1952	1952	0
306	20250210	160600	231011946	1952	1952	1952	1952	0
307	20250210	160500	231011946	1952	1952	1952	1952	0
308	20250210	160400	231011946	1952	1952	1952	1952	0
309	20250210	160300	231011946	1952	1952	1952	1952	0
310	20250210	160200	231011946	1952	1952	1952	1952	0
311	20250210	160100	231011946	1952	1952	1952	1952	0
312	20250210	160000	231011946	1952	1952	1952	1952	0
313	20250210	155900	231011946	1952	1952	1952	1952	0
314	20250210	155800	231011946	1952	1952	1952	1952	0
315	20250210	155700	231011946	1952	1952	1952	1952	0
316	20250210	155600	231011946	1952	1952	1952	1952	0
317	20250210	155500	231011946	1952	1952	1952	1952	0
318	20250210	155400	231011946	1952	1952	1952	1952	0
319	20250210	155300	231011946	1952	1952	1952	1952	0
320	20250210	155200	231011946	1952	1952	1952	1952	0
321	20250210	155100	231011946	1952	1952	1952	1952	0
322	20250210	155000	231011946	1952	1952	1952	1952	0
323	20250210	154900	231011946	1952	1952	1952	1952	0
324	20250210	154800	231011946	1952	1952	1952	1952	0
325	20250210	154700	231011946	1952	1952	1952	1952	0
326	20250210	154600	231011946	1952	1952	1952	1952	0
327	20250210	154500	231011946	1952	1952	1952	1952	0
328	20250210	154400	231011946	1952	1952	1952	1952	0
329	20250210	154300	231011946	1952	1952	1952	1952	0
330	20250210	154200	231011946	1952	1952	1952	1952	0
331	20250210	154100	231011946	1952	1952	1952	1952	0
332	20250210	154000	231011946	1952	1952	1952	1952	4819
333	20250210	153900	231011946	1952	1952	1952	1952	0
334	20250210	153800	231011946	1952	1952	1952	1952	0
335	20250210	153700	231011946	1952	1952	1952	1952	0
336	20250210	153600	231011946	1952	1952	1952	1952	0
337	20250210	153500	231011946	1952	1952	1952	1952	0
338	20250210	153400	231011946	1952	1952	1952	1952	0
339	20250210	153300	231011946	1952	1952	1952	1952	0
340	20250210	153200	231011946	1952	1952	1952	1952	0
341	20250210	153100	231011946	1952	1952	1952	1952	0
342	20250210	153000	231011946	1952	1952	1952	1952	4819
343	20250210	152900	221605258	1954	1954	1954	1954	0
344	20250210	152800	221605258	1954	1954	1954	1954	0
345	20250210	152700	221605258	1954	1954	1954	1954	0
346	20250210	152600	221605258	1954	1954	1954	1954	0
347	20250210	152500	221605258	1954	1954	1954	1954	0
348	20250210	152400	221605258	1954	1954	1954	1954	0
349	20250210	152300	221605258	1954	1954	1954	1954	0
350	20250210	152200	221605258	1954	1954	1954	1954	0
351	20250210	152100	221605258	1954	1954	1954	1954	0
352	20250210	152000	221605258	1954	1954	1954	1954	0
353	20250210	151900	221605258	1954	1954	1954	1954	7
354	20250210	151800	221591580	1963	1953	1963	1953	51
355	20250210	151700	221491967	1963	1963	1963	1963	0
356	20250210	151600	221491967	1963	1963	1963	1963	1
357	20250210	151500	221490004	1953	1953	1953	1953	205
358	20250210	151400	221089639	1962	1962	1962	1962	500
359	20250210	151300	220108639	1965	1965	1965	1965	0
360	20250210	151200	220108639	1965	1965	1965	1965	0
361	20250210	151100	220108639	1965	1965	1965	1965	0
362	20250210	151000	220108639	1965	1965	1965	1965	0
363	20250210	150900	220108639	1965	1965	1965	1965	0
364	20250210	150800	220108639	1965	1965	1965	1965	0
365	20250210	150700	220108639	1965	1965	1965	1965	1
366	20250210	150600	220106674	1964	1952	1964	1952	602
367	20250210	150500	218931558	1964	1963	1964	1963	464
368	20250210	150400	218020382	1964	1958	1964	1958	5000
369	20250210	150300	208203107	1958	1955	1958	1951	1352
370	20250210	150200	205564226	1958	1955	1958	1955	3
371	20250210	150100	205558355	1956	1957	1958	1956	1137
372	20250210	150000	203333296	1958	1958	1958	1958	527
373	20250210	145900	202301430	1964	1964	1964	1964	0
374	20250210	145800	202301430	1964	1959	1964	1959	2476
375	20250210	145700	197450941	1964	1964	1964	1964	0
376	20250210	145600	197450941	1964	1959	1964	1959	2586
377	20250210	145500	192384962	1965	1965	1965	1965	0
378	20250210	145400	192384962	1965	1965	1965	1965	0
379	20250210	145300	192384962	1965	1965	1965	1965	30
380	20250210	145200	192326012	1966	1966	1966	1966	0
381	20250210	145100	192326012	1966	1966	1966	1966	0
382	20250210	145000	192326012	1966	1966	1966	1966	0
383	20250210	144900	192326012	1966	1966	1966	1966	0
384	20250210	144800	192326012	1966	1966	1966	1966	0
385	20250210	144700	192326012	1966	1966	1966	1966	0
386	20250210	144600	192326012	1966	1966	1966	1966	0
387	20250210	144500	192326012	1966	1966	1966	1966	1
388	20250210	144400	192324046	1960	1960	1960	1960	202
389	20250210	144300	191928126	1967	1967	1967	1967	0
390	20250210	144200	191928126	1967	1967	1967	1967	0
391	20250210	144100	191928126	1967	1967	1967	1967	51
392	20250210	144000	191827809	1967	1967	1967	1967	0
393	20250210	143900	191827809	1967	1967	1967	1967	1
394	20250210	143800	191825842	1967	1967	1967	1967	0
395	20250210	143700	191825842	1967	1967	1967	1967	0
396	20250210	143600	191825842	1967	1967	1967	1967	21
397	20250210	143500	191784535	1967	1967	1967	1967	0
398	20250210	143400	191784535	1967	1967	1967	1967	100
399	20250210	143300	191587835	1969	1969	1969	1969	0
400	20250210	143200	191587835	1969	1969	1969	1969	0
401	20250210	143100	191587835	1969	1969	1969	1969	0
402	20250210	143000	191587835	1969	1969	1969	1969	0
403	20250210	142900	191587835	1969	1969	1969	1969	0
404	20250210	142800	191587835	1969	1969	1969	1969	0
405	20250210	142700	191587835	1969	1969	1969	1969	0
406	20250210	142600	191587835	1969	1960	1969	1957	3346
407	20250210	142500	185036173	1975	1975	1975	1975	1
408	20250210	142400	185034198	1958	1966	1966	1958	3000
409	20250210	142300	179159848	1978	1978	1978	1978	0
410	20250210	142200	179159848	1978	1978	1978	1978	0
411	20250210	142100	179159848	1978	1978	1978	1978	0
412	20250210	142000	179159848	1978	1978	1978	1978	0
413	20250210	141900	179159848	1978	1971	1978	1971	13
414	20250210	141800	179134211	1978	1975	1978	1974	1372
415	20250210	141700	176425211	1974	1973	1975	1973	148
416	20250210	141600	176133185	1973	1973	1973	1973	1
417	20250210	141500	176131212	1973	1973	1973	1973	0
418	20250210	141400	176131212	1973	1971	1973	1971	603
419	20250210	141300	174942491	1971	1971	1971	1971	0
420	20250210	141200	174942491	1971	1967	1971	1967	1793
421	20250210	141100	171414963	1965	1964	1965	1964	2201
422	20250210	141000	167091199	1964	1964	1964	1964	0
423	20250210	140900	167091199	1964	1964	1964	1964	0
424	20250210	140800	167091199	1964	1963	1964	1963	8
425	20250210	140700	167075492	1963	1963	1963	1963	0
426	20250210	140600	167075492	1963	1963	1963	1963	900
427	20250210	140500	165308792	1963	1963	1963	1963	0
428	20250210	140400	165308792	1963	1963	1963	1963	0
429	20250210	140300	165308792	1963	1963	1963	1963	0
430	20250210	140200	165308792	1963	1963	1963	1963	0
431	20250210	140100	165308792	1963	1963	1963	1963	0
432	20250210	140000	165308792	1963	1963	1963	1963	0
433	20250210	135900	165308792	1963	1963	1963	1963	0
434	20250210	135800	165308792	1963	1963	1963	1963	2865
435	20250210	135700	159684797	1963	1957	1963	1957	2
436	20250210	135600	159680877	1963	1959	1963	1957	800
437	20250210	135500	158114422	1963	1959	1963	1959	6
438	20250210	135400	158102664	1964	1964	1964	1964	0
439	20250210	135300	158102664	1964	1964	1964	1964	1
440	20250210	135200	158100700	1964	1964	1964	1964	0
441	20250210	135100	158100700	1964	1964	1964	1964	152
442	20250210	135000	157802172	1964	1964	1964	1964	0
443	20250210	134900	157802172	1964	1964	1964	1964	0
444	20250210	134800	157802172	1964	1964	1964	1964	0
445	20250210	134700	157802172	1964	1964	1964	1964	0
446	20250210	134600	157802172	1964	1964	1964	1964	0
447	20250210	134500	157802172	1964	1964	1964	1964	3
448	20250210	134400	157796280	1964	1964	1964	1964	0
449	20250210	134300	157796280	1964	1964	1964	1964	1
450	20250210	134200	157794316	1963	1963	1963	1963	953
451	20250210	134100	155923577	1963	1963	1963	1963	1
452	20250210	134000	155921614	1960	1963	1964	1960	266
453	20250210	133900	155400181	1965	1965	1965	1965	111
454	20250210	133800	155182066	1967	1967	1967	1967	6
455	20250210	133700	155170264	1967	1967	1967	1967	0
456	20250210	133600	155170264	1967	1967	1967	1967	1
457	20250210	133500	155168297	1967	1963	1967	1963	101
458	20250210	133400	154970030	1967	1967	1967	1967	20
459	20250210	133300	154930690	1967	1966	1967	1966	807
460	20250210	133200	153344022	1966	1963	1966	1963	8064
461	20250210	133100	137506932	1963	1963	1963	1963	0
462	20250210	133000	137506932	1963	1962	1963	1962	547
463	20250210	132900	136433218	1963	1961	1963	1961	605
464	20250210	132800	135246237	1961	1961	1961	1961	88
465	20250210	132700	135073669	1961	1958	1961	1957	201
466	20250210	132600	134680152	1960	1960	1960	1960	0
467	20250210	132500	134680152	1960	1960	1960	1960	144
468	20250210	132400	134397912	1960	1960	1960	1960	36
469	20250210	132300	134327352	1961	1961	1961	1961	0
470	20250210	132200	134327352	1961	1961	1961	1961	3
471	20250210	132100	134321469	1960	1960	1960	1960	184
472	20250210	132000	133960829	1960	1959	1960	1959	606
473	20250210	131900	132773073	1959	1959	1959	1959	500
474	20250210	131800	131793573	1959	1959	1959	1957	16
475	20250210	131700	131762247	1959	1959	1959	1958	22
476	20250210	131600	131719169	1958	1956	1958	1956	240
477	20250210	131500	131249510	1956	1956	1956	1956	296
478	20250210	131400	130670534	1956	1956	1956	1956	1
479	20250210	131300	130668578	1956	1956	1956	1956	0
480	20250210	131200	130668578	1956	1956	1956	1956	16
481	20250210	131100	130637282	1956	1955	1956	1955	30
482	20250210	131000	130578631	1955	1955	1955	1955	502
483	20250210	130900	129597221	1955	1955	1955	1955	901
484	20250210	130800	127835766	1954	1954	1954	1954	4
485	20250210	130700	127827950	1955	1955	1955	1955	1
486	20250210	130600	127825995	1955	1955	1955	1955	510
487	20250210	130500	126828945	1955	1952	1955	1952	11505
488	20250210	130400	104354717	1952	1952	1952	1952	0
489	20250210	130300	104354717	1952	1952	1952	1952	42
490	20250210	130200	104272733	1952	1949	1952	1948	1027
491	20250210	130100	102271530	1952	1952	1952	1952	0
492	20250210	130000	102271530	1952	1952	1952	1952	0
493	20250210	125900	102271530	1952	1952	1952	1952	0
494	20250210	125800	102271530	1952	1952	1952	1952	50
495	20250210	125700	102173930	1953	1953	1953	1953	1
496	20250210	125600	102171977	1953	1953	1953	1953	0
497	20250210	125500	102171977	1953	1953	1953	1953	0
498	20250210	125400	102171977	1953	1953	1953	1953	10
499	20250210	125300	102152447	1954	1954	1954	1954	0
500	20250210	125200	102152447	1954	1954	1954	1954	0
501	20250210	125100	102152447	1954	1954	1954	1954	0
502	20250210	125000	102152447	1954	1954	1954	1954	0
503	20250210	124900	102152447	1954	1954	1954	1954	0
504	20250210	124800	102152447	1954	1954	1954	1954	0
505	20250210	124700	102152447	1954	1954	1954	1954	0
506	20250210	124600	102152447	1954	1954	1954	1954	0
507	20250210	124500	102152447	1954	1954	1954	1954	0
508	20250210	124400	102152447	1954	1954	1954	1954	0
509	20250210	124300	102152447	1954	1954	1954	1954	0
510	20250210	124200	102152447	1954	1954	1954	1954	0
511	20250210	124100	102152447	1954	1954	1954	1954	0
512	20250210	124000	102152447	1954	1950	1954	1950	20
513	20250210	123900	102113407	1950	1950	1950	1950	20
514	20250210	123800	102074407	1950	1950	1950	1950	107
515	20250210	123700	101865757	1955	1955	1955	1955	0
516	20250210	123600	101865757	1955	1955	1955	1955	2
517	20250210	123500	101861847	1955	1955	1955	1955	0
518	20250210	123400	101861847	1955	1955	1955	1955	0
519	20250210	123300	101861847	1955	1955	1955	1955	0
520	20250210	123200	101861847	1955	1954	1955	1954	20
521	20250210	123100	101822766	1954	1954	1954	1954	0
522	20250210	123000	101822766	1954	1954	1954	1954	1
523	20250210	122900	101820812	1954	1954	1954	1954	0
524	20250210	122800	101820812	1954	1954	1954	1954	90
525	20250210	122700	101644952	1954	1954	1954	1947	151
526	20250210	122600	101350878	1949	1949	1949	1949	219
527	20250210	122500	100924047	1949	1949	1949	1949	0
528	20250210	122400	100924047	1949	1949	1949	1949	369
529	20250210	122300	100204866	1949	1949	1949	1949	0
530	20250210	122200	100204866	1949	1949	1949	1949	0
531	20250210	122100	100204866	1949	1945	1949	1945	851
532	20250210	122000	98549667	1949	1946	1949	1946	1001
533	20250210	121900	96601718	1949	1949	1949	1949	0
534	20250210	121800	96601718	1949	1949	1949	1949	0
535	20250210	121700	96601718	1949	1949	1949	1949	0
536	20250210	121600	96601718	1949	1949	1949	1949	905
537	20250210	121500	94837873	1954	1954	1954	1954	0
538	20250210	121400	94837873	1954	1954	1954	1954	0
539	20250210	121300	94837873	1954	1953	1954	1953	11
540	20250210	121200	94816383	1953	1953	1953	1953	20
541	20250210	121100	94777323	1953	1953	1953	1953	3
542	20250210	121000	94771464	1953	1953	1953	1953	0
543	20250210	120900	94771464	1953	1953	1953	1953	0
544	20250210	120800	94771464	1953	1953	1953	1953	1
545	20250210	120700	94769511	1949	1949	1949	1949	0
546	20250210	120600	94769511	1949	1949	1949	1949	0
547	20250210	120500	94769511	1949	1949	1949	1949	0
548	20250210	120400	94769511	1949	1949	1949	1949	0
549	20250210	120300	94769511	1949	1949	1949	1949	5
550	20250210	120200	94759766	1949	1949	1949	1949	0
551	20250210	120100	94759766	1949	1949	1949	1949	0
552	20250210	120000	94759766	1949	1949	1949	1949	0
553	20250210	115900	94759766	1949	1949	1949	1949	0
554	20250210	115800	94759766	1949	1949	1949	1949	410
555	20250210	115700	93960676	1954	1954	1954	1954	0
556	20250210	115600	93960676	1954	1954	1954	1954	1
557	20250210	115500	93958722	1950	1950	1950	1950	0
558	20250210	115400	93958722	1950	1950	1950	1950	0
559	20250210	115300	93958722	1950	1950	1950	1950	0
560	20250210	115200	93958722	1950	1950	1950	1950	1105
561	20250210	115100	91803972	1950	1950	1950	1950	0
562	20250210	115000	91803972	1950	1954	1954	1950	2430
563	20250210	114900	87055833	1954	1954	1954	1954	3000
564	20250210	114800	81193833	1954	1954	1954	1954	62
565	20250210	114700	81072685	1953	1953	1953	1953	64
566	20250210	114600	80947693	1953	1953	1953	1953	0
567	20250210	114500	80947693	1953	1953	1953	1953	300
568	20250210	114400	80361793	1953	1953	1953	1953	0
569	20250210	114300	80361793	1953	1953	1953	1953	2
570	20250210	114200	80357887	1954	1954	1954	1954	0
571	20250210	114100	80357887	1954	1954	1954	1954	1
572	20250210	114000	80355933	1954	1954	1954	1954	0
573	20250210	113900	80355933	1954	1954	1954	1954	0
574	20250210	113800	80355933	1954	1954	1954	1954	0
575	20250210	113700	80355933	1954	1954	1954	1954	0
576	20250210	113600	80355933	1954	1953	1954	1953	110
577	20250210	113500	80141099	1953	1953	1953	1953	48
578	20250210	113400	80047355	1949	1949	1949	1949	0
579	20250210	113300	80047355	1949	1950	1950	1949	273
580	20250210	113200	79515022	1950	1946	1950	1946	1082
581	20250210	113100	77405473	1946	1946	1946	1946	0
582	20250210	113000	77405473	1946	1946	1946	1946	0
583	20250210	112900	77405473	1946	1946	1946	1946	0
584	20250210	112800	77405473	1946	1946	1946	1946	0
585	20250210	112700	77405473	1946	1946	1946	1946	0
586	20250210	112600	77405473	1946	1946	1946	1946	0
587	20250210	112500	77405473	1946	1946	1946	1946	0
588	20250210	112400	77405473	1946	1946	1946	1946	0
589	20250210	112300	77405473	1946	1946	1946	1946	0
590	20250210	112200	77405473	1946	1946	1946	1946	2018
591	20250210	112100	73478445	1946	1946	1946	1946	0
592	20250210	112000	73478445	1946	1946	1946	1946	0
593	20250210	111900	73478445	1946	1946	1946	1946	10
594	20250210	111800	73458985	1951	1946	1951	1946	9
595	20250210	111700	73441466	1945	1945	1945	1945	0
596	20250210	111600	73441466	1945	1945	1945	1945	0
597	20250210	111500	73441466	1945	1946	1946	1945	20
598	20250210	111400	73402561	1954	1954	1954	1954	0
599	20250210	111300	73402561	1954	1954	1954	1954	0
600	20250210	111200	73402561	1954	1954	1954	1954	0
601	20250210	111100	73402561	1954	1954	1954	1954	0
602	20250210	111000	73402561	1954	1954	1954	1954	0
603	20250210	110900	73402561	1954	1954	1954	1954	0
604	20250210	110800	73402561	1954	1954	1954	1954	103
605	20250210	110700	73201299	1953	1953	1953	1953	1
606	20250210	110600	73199346	1952	1952	1952	1952	228
607	20250210	110500	72754290	1952	1952	1952	1952	20
608	20250210	110400	72715250	1952	1952	1952	1952	0
609	20250210	110300	72715250	1952	1952	1952	1952	252
610	20250210	110200	72223346	1952	1952	1952	1952	51
611	20250210	110100	72123794	1952	1952	1952	1952	0
612	20250210	110000	72123794	1952	1952	1952	1952	5
613	20250210	105900	72114034	1952	1952	1952	1952	35
614	20250210	105800	72045714	1952	1952	1952	1952	0
615	20250210	105700	72045714	1952	1952	1952	1952	0
616	20250210	105600	72045714	1952	1951	1952	1951	200
617	20250210	105500	71655404	1935	1935	1935	1935	0
618	20250210	105400	71655404	1935	1935	1935	1935	0
619	20250210	105300	71655404	1935	1935	1935	1935	0
620	20250210	105200	71655404	1935	1950	1950	1935	300
621	20250210	105100	71074037	1953	1953	1953	1953	265
622	20250210	105000	70556492	1953	1953	1953	1953	40
623	20250210	104900	70478372	1953	1953	1953	1953	151
624	20250210	104800	70183469	1953	1953	1953	1953	0
625	20250210	104700	70183469	1953	1953	1953	1953	0
626	20250210	104600	70183469	1953	1953	1953	1953	358
627	20250210	104500	69484295	1952	1952	1952	1952	0
628	20250210	104400	69484295	1952	1952	1952	1952	0
629	20250210	104300	69484295	1952	1953	1953	1952	452
630	20250210	104200	68601689	1953	1953	1953	1953	0
631	20250210	104100	68601689	1953	1949	1953	1949	54
632	20250210	104000	68496235	1953	1949	1953	1949	1894
633	20250210	103900	64801315	1949	1948	1949	1948	650
634	20250210	103800	63535065	1948	1948	1948	1948	0
635	20250210	103700	63535065	1948	1948	1948	1948	1
636	20250210	103600	63533117	1934	1934	1934	1934	1500
637	20250210	103500	60632117	1950	1950	1950	1950	0
638	20250210	103400	60632117	1950	1950	1950	1950	0
639	20250210	103300	60632117	1950	1950	1950	1950	3
640	20250210	103200	60626267	1952	1952	1952	1952	1
641	20250210	103100	60624315	1918	1948	1948	1918	1186
642	20250210	103000	58333801	1948	1952	1952	1948	370
643	20250210	102900	57611841	1948	1951	1951	1948	310
644	20250210	102800	57007824	1951	1950	1951	1950	703
645	20250210	102700	55636272	1947	1945	1947	1945	118
646	20250210	102600	55406543	1945	1940	1945	1940	2290
647	20250210	102500	50953783	1940	1940	1940	1940	1
648	20250210	102400	50951843	1940	1940	1940	1940	1
649	20250210	102300	50949903	1940	1940	1940	1940	0
650	20250210	102200	50949903	1940	1942	1942	1940	8
651	20250210	102100	50934381	1940	1940	1940	1940	0
652	20250210	102000	50934381	1940	1945	1945	1940	376
653	20250210	101900	50204386	1945	1945	1945	1945	0
654	20250210	101800	50204386	1945	1945	1945	1945	0
655	20250210	101700	50204386	1945	1945	1945	1945	1
656	20250210	101600	50202441	1946	1946	1946	1946	0
657	20250210	101500	50202441	1946	1946	1946	1946	0
658	20250210	101400	50202441	1946	1946	1946	1946	2
659	20250210	101300	50198549	1946	1942	1946	1942	621
660	20250210	101200	48992191	1941	1940	1941	1940	634
661	20250210	101100	47762084	1941	1941	1941	1941	1
662	20250210	101000	47760143	1941	1939	1941	1939	509
663	20250210	100900	46772711	1939	1939	1939	1939	0
664	20250210	100800	46772711	1939	1939	1939	1939	0
665	20250210	100700	46772711	1939	1933	1939	1933	335
666	20250210	100600	46124595	1930	1929	1930	1929	229
667	20250210	100500	45682754	1916	1916	1916	1916	0
668	20250210	100400	45682754	1916	1934	1934	1916	3001
669	20250210	100300	39925647	1935	1935	1935	1935	5
670	20250210	100200	39915972	1935	1935	1935	1935	24
671	20250210	100100	39869532	1916	1916	1916	1916	0
672	20250210	100000	39869532	1916	1916	1916	1916	0
673	20250210	095900	39869532	1916	1916	1916	1916	0
674	20250210	095800	39869532	1916	1916	1916	1916	0
675	20250210	095700	39869532	1916	1931	1931	1916	998
676	20250210	095600	37949494	1930	1930	1930	1930	0
677	20250210	095500	37949494	1930	1930	1930	1930	241
678	20250210	095400	37484364	1940	1940	1940	1940	0
679	20250210	095300	37484364	1940	1940	1940	1940	0
680	20250210	095200	37484364	1940	1930	1940	1930	44
681	20250210	095100	37399414	1930	1929	1930	1929	459
682	20250210	095000	36514000	1929	1928	1929	1928	14
683	20250210	094900	36487001	1929	1929	1929	1929	12
684	20250210	094800	36463853	1929	1929	1929	1929	0
685	20250210	094700	36463853	1929	1929	1929	1929	0
686	20250210	094600	36463853	1929	1929	1929	1929	0
687	20250210	094500	36463853	1929	1929	1929	1929	50
688	20250210	094400	36367403	1929	1929	1929	1929	20
689	20250210	094300	36328823	1929	1929	1929	1929	2
690	20250210	094200	36324965	1929	1929	1929	1929	46
691	20250210	094100	36236231	1929	1929	1929	1929	3
692	20250210	094000	36230444	1918	1918	1918	1918	0
693	20250210	093900	36230444	1918	1918	1918	1918	38
694	20250210	093800	36157560	1918	1918	1918	1918	148
695	20250210	093700	35873696	1918	1917	1918	1916	753
696	20250210	093600	34429794	1917	1917	1917	1916	789
697	20250210	093500	32917282	1915	1915	1915	1915	0
698	20250210	093400	32917282	1915	1915	1917	1915	132
699	20250210	093300	32664470	1915	1930	1930	1915	332
700	20250210	093200	32028164	1917	1924	1929	1917	72
701	20250210	093100	31889625	1917	1916	1917	1916	876
702	20250210	093000	30210343	1916	1916	1916	1916	30
703	20250210	092900	30152863	1917	1920	1920	1914	1837
704	20250210	092800	26629289	1921	1923	1923	1921	119
705	20250210	092700	26400551	1923	1923	1923	1923	386
706	20250210	092600	25658273	1924	1925	1925	1924	408
707	20250210	092500	24873087	1930	1930	1930	1930	15
708	20250210	092400	24844137	1930	1927	1930	1926	237
709	20250210	092300	24386856	1928	1940	1940	1928	2796
710	20250210	092200	18989692	1932	1932	1932	1932	5
711	20250210	092100	18980032	1932	1932	1932	1932	7
712	20250210	092000	18966508	1930	1931	1931	1930	296
713	20250210	091900	18394947	1945	1945	1945	1945	59
714	20250210	091800	18280192	1945	1945	1945	1945	30
715	20250210	091700	18221842	1945	1945	1945	1945	50
716	20250210	091600	18124592	1947	1930	1947	1930	1608
717	20250210	091500	15021124	1923	1923	1923	1923	510
718	20250210	091400	14040394	1923	1922	1930	1922	135
719	20250210	091300	13780784	1930	1930	1930	1930	0
720	20250210	091200	13780784	1930	1924	1930	1924	31
721	20250210	091100	13721086	1930	1924	1930	1922	326
722	20250210	091000	13093880	1924	1929	1929	1921	222
723	20250210	090900	12666620	1930	1930	1930	1930	0
724	20250210	090800	12666620	1930	1921	1930	1919	1722
725	20250210	090700	9358241	1921	1915	1921	1915	1203
726	20250210	090600	7047284	1915	1921	1921	1915	1092
727	20250210	090500	4950853	1921	1921	1922	1921	491
728	20250210	090400	4007632	1921	1925	1925	1921	294
729	20250210	090300	3442226	1925	1925	1925	1925	0
730	20250210	090200	3442226	1925	1928	1928	1925	364
731	20250210	090100	2741250	1926	1930	1941	1926	21
732	20250210	090000	2700747	1941	1930	1941	1928	1397