KissMeData/291230/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	211000	314554360	1923	1923	1923	1923	3245
3	20250211	210900	314554360	1923	1923	1923	1923	0
4	20250211	210800	314554360	1923	1923	1923	1923	0
5	20250211	210700	314554360	1923	1923	1923	1923	0
6	20250211	210600	314554360	1923	1923	1923	1923	0
7	20250211	210500	314554360	1923	1923	1923	1923	0
8	20250211	210400	314554360	1923	1923	1923	1923	0
9	20250211	210300	314554360	1923	1923	1923	1923	0
10	20250211	210200	314554360	1923	1923	1923	1923	0
11	20250211	210100	314554360	1923	1923	1923	1923	0
12	20250211	210000	314554360	1923	1923	1923	1923	0
13	20250211	205900	314554360	1923	1923	1923	1923	0
14	20250211	205800	314554360	1923	1923	1923	1923	0
15	20250211	205700	314554360	1923	1923	1923	1923	0
16	20250211	205600	314554360	1923	1923	1923	1923	0
17	20250211	205500	314554360	1923	1923	1923	1923	0
18	20250211	205400	314554360	1923	1923	1923	1923	0
19	20250211	205300	314554360	1923	1923	1923	1923	0
20	20250211	205200	314554360	1923	1923	1923	1923	0
21	20250211	205100	314554360	1923	1923	1923	1923	0
22	20250211	205000	314554360	1923	1923	1923	1923	0
23	20250211	204900	314554360	1923	1923	1923	1923	0
24	20250211	204800	314554360	1923	1923	1923	1923	0
25	20250211	204700	314554360	1923	1923	1923	1923	0
26	20250211	204600	314554360	1923	1923	1923	1923	0
27	20250211	204500	314554360	1923	1923	1923	1923	0
28	20250211	204400	314554360	1923	1923	1923	1923	0
29	20250211	204300	314554360	1923	1923	1923	1923	0
30	20250211	204200	314554360	1923	1923	1923	1923	0
31	20250211	204100	314554360	1923	1923	1923	1923	0
32	20250211	204000	314554360	1923	1923	1923	1923	3245
33	20250211	203900	314554360	1923	1923	1923	1923	0
34	20250211	203800	314554360	1923	1923	1923	1923	0
35	20250211	203700	314554360	1923	1923	1923	1923	0
36	20250211	203600	314554360	1923	1923	1923	1923	0
37	20250211	203500	314554360	1923	1923	1923	1923	0
38	20250211	203400	314554360	1923	1923	1923	1923	0
39	20250211	203300	314554360	1923	1923	1923	1923	0
40	20250211	203200	314554360	1923	1923	1923	1923	0
41	20250211	203100	314554360	1923	1923	1923	1923	0
42	20250211	203000	314554360	1923	1923	1923	1923	0
43	20250211	202900	314554360	1923	1923	1923	1923	0
44	20250211	202800	314554360	1923	1923	1923	1923	0
45	20250211	202700	314554360	1923	1923	1923	1923	0
46	20250211	202600	314554360	1923	1923	1923	1923	0
47	20250211	202500	314554360	1923	1923	1923	1923	0
48	20250211	202400	314554360	1923	1923	1923	1923	0
49	20250211	202300	314554360	1923	1923	1923	1923	0
50	20250211	202200	314554360	1923	1923	1923	1923	0
51	20250211	202100	314554360	1923	1923	1923	1923	0
52	20250211	202000	314554360	1923	1923	1923	1923	0
53	20250211	201900	314554360	1923	1923	1923	1923	0
54	20250211	201800	314554360	1923	1923	1923	1923	0
55	20250211	201700	314554360	1923	1923	1923	1923	0
56	20250211	201600	314554360	1923	1923	1923	1923	0
57	20250211	201500	314554360	1923	1923	1923	1923	0
58	20250211	201400	314554360	1923	1923	1923	1923	0
59	20250211	201300	314554360	1923	1923	1923	1923	0
60	20250211	201200	314554360	1923	1923	1923	1923	0
61	20250211	201100	314554360	1923	1923	1923	1923	0
62	20250211	201000	314554360	1923	1923	1923	1923	3245
63	20250211	200900	314554360	1923	1923	1923	1923	0
64	20250211	200800	314554360	1923	1923	1923	1923	0
65	20250211	200700	314554360	1923	1923	1923	1923	0
66	20250211	200600	314554360	1923	1923	1923	1923	0
67	20250211	200500	314554360	1923	1923	1923	1923	0
68	20250211	200400	314554360	1923	1923	1923	1923	0
69	20250211	200300	314554360	1923	1923	1923	1923	0
70	20250211	200200	314554360	1923	1923	1923	1923	0
71	20250211	200100	314554360	1923	1923	1923	1923	0
72	20250211	200000	314554360	1923	1923	1923	1923	0
73	20250211	195900	314554360	1923	1923	1923	1923	0
74	20250211	195800	314554360	1923	1923	1923	1923	0
75	20250211	195700	314554360	1923	1923	1923	1923	0
76	20250211	195600	314554360	1923	1923	1923	1923	0
77	20250211	195500	314554360	1923	1923	1923	1923	0
78	20250211	195400	314554360	1923	1923	1923	1923	0
79	20250211	195300	314554360	1923	1923	1923	1923	0
80	20250211	195200	314554360	1923	1923	1923	1923	0
81	20250211	195100	314554360	1923	1923	1923	1923	0
82	20250211	195000	314554360	1923	1923	1923	1923	0
83	20250211	194900	314554360	1923	1923	1923	1923	0
84	20250211	194800	314554360	1923	1923	1923	1923	0
85	20250211	194700	314554360	1923	1923	1923	1923	0
86	20250211	194600	314554360	1923	1923	1923	1923	0
87	20250211	194500	314554360	1923	1923	1923	1923	0
88	20250211	194400	314554360	1923	1923	1923	1923	0
89	20250211	194300	314554360	1923	1923	1923	1923	0
90	20250211	194200	314554360	1923	1923	1923	1923	0
91	20250211	194100	314554360	1923	1923	1923	1923	0
92	20250211	194000	314554360	1923	1923	1923	1923	3245
93	20250211	193900	314554360	1923	1923	1923	1923	0
94	20250211	193800	314554360	1923	1923	1923	1923	0
95	20250211	193700	314554360	1923	1923	1923	1923	0
96	20250211	193600	314554360	1923	1923	1923	1923	0
97	20250211	193500	314554360	1923	1923	1923	1923	0
98	20250211	193400	314554360	1923	1923	1923	1923	0
99	20250211	193300	314554360	1923	1923	1923	1923	0
100	20250211	193200	314554360	1923	1923	1923	1923	0
101	20250211	193100	314554360	1923	1923	1923	1923	0
102	20250211	193000	314554360	1923	1923	1923	1923	0
103	20250211	192900	314554360	1923	1923	1923	1923	0
104	20250211	192800	314554360	1923	1923	1923	1923	0
105	20250211	192700	314554360	1923	1923	1923	1923	0
106	20250211	192600	314554360	1923	1923	1923	1923	0
107	20250211	192500	314554360	1923	1923	1923	1923	0
108	20250211	192400	314554360	1923	1923	1923	1923	0
109	20250211	192300	314554360	1923	1923	1923	1923	0
110	20250211	192200	314554360	1923	1923	1923	1923	0
111	20250211	192100	314554360	1923	1923	1923	1923	0
112	20250211	192000	314554360	1923	1923	1923	1923	0
113	20250211	191900	314554360	1923	1923	1923	1923	0
114	20250211	191800	314554360	1923	1923	1923	1923	0
115	20250211	191700	314554360	1923	1923	1923	1923	0
116	20250211	191600	314554360	1923	1923	1923	1923	0
117	20250211	191500	314554360	1923	1923	1923	1923	0
118	20250211	191400	314554360	1923	1923	1923	1923	0
119	20250211	191300	314554360	1923	1923	1923	1923	0
120	20250211	191200	314554360	1923	1923	1923	1923	0
121	20250211	191100	314554360	1923	1923	1923	1923	0
122	20250211	191000	314554360	1923	1923	1923	1923	3245
123	20250211	190900	314554360	1923	1923	1923	1923	0
124	20250211	190800	314554360	1923	1923	1923	1923	0
125	20250211	190700	314554360	1923	1923	1923	1923	0
126	20250211	190600	314554360	1923	1923	1923	1923	0
127	20250211	190500	314554360	1923	1923	1923	1923	0
128	20250211	190400	314554360	1923	1923	1923	1923	0
129	20250211	190300	314554360	1923	1923	1923	1923	0
130	20250211	190200	314554360	1923	1923	1923	1923	0
131	20250211	190100	314554360	1923	1923	1923	1923	0
132	20250211	190000	314554360	1923	1923	1923	1923	0
133	20250211	185900	314554360	1923	1923	1923	1923	0
134	20250211	185800	314554360	1923	1923	1923	1923	0
135	20250211	185700	314554360	1923	1923	1923	1923	0
136	20250211	185600	314554360	1923	1923	1923	1923	0
137	20250211	185500	314554360	1923	1923	1923	1923	0
138	20250211	185400	314554360	1923	1923	1923	1923	0
139	20250211	185300	314554360	1923	1923	1923	1923	0
140	20250211	185200	314554360	1923	1923	1923	1923	0
141	20250211	185100	314554360	1923	1923	1923	1923	0
142	20250211	185000	314554360	1923	1923	1923	1923	0
143	20250211	184900	314554360	1923	1923	1923	1923	0
144	20250211	184800	314554360	1923	1923	1923	1923	0
145	20250211	184700	314554360	1923	1923	1923	1923	0
146	20250211	184600	314554360	1923	1923	1923	1923	0
147	20250211	184500	314554360	1923	1923	1923	1923	0
148	20250211	184400	314554360	1923	1923	1923	1923	0
149	20250211	184300	314554360	1923	1923	1923	1923	0
150	20250211	184200	314554360	1923	1923	1923	1923	0
151	20250211	184100	314554360	1923	1923	1923	1923	0
152	20250211	184000	314554360	1923	1923	1923	1923	3245
153	20250211	183900	314554360	1923	1923	1923	1923	0
154	20250211	183800	314554360	1923	1923	1923	1923	0
155	20250211	183700	314554360	1923	1923	1923	1923	0
156	20250211	183600	314554360	1923	1923	1923	1923	0
157	20250211	183500	314554360	1923	1923	1923	1923	0
158	20250211	183400	314554360	1923	1923	1923	1923	0
159	20250211	183300	314554360	1923	1923	1923	1923	0
160	20250211	183200	314554360	1923	1923	1923	1923	0
161	20250211	183100	314554360	1923	1923	1923	1923	0
162	20250211	183000	314554360	1923	1923	1923	1923	0
163	20250211	182900	314554360	1923	1923	1923	1923	0
164	20250211	182800	314554360	1923	1923	1923	1923	0
165	20250211	182700	314554360	1923	1923	1923	1923	0
166	20250211	182600	314554360	1923	1923	1923	1923	0
167	20250211	182500	314554360	1923	1923	1923	1923	0
168	20250211	182400	314554360	1923	1923	1923	1923	0
169	20250211	182300	314554360	1923	1923	1923	1923	0
170	20250211	182200	314554360	1923	1923	1923	1923	0
171	20250211	182100	314554360	1923	1923	1923	1923	0
172	20250211	182000	314554360	1923	1923	1923	1923	0
173	20250211	181900	314554360	1923	1923	1923	1923	0
174	20250211	181800	314554360	1923	1923	1923	1923	0
175	20250211	181700	314554360	1923	1923	1923	1923	0
176	20250211	181600	314554360	1923	1923	1923	1923	0
177	20250211	181500	314554360	1923	1923	1923	1923	0
178	20250211	181400	314554360	1923	1923	1923	1923	0
179	20250211	181300	314554360	1923	1923	1923	1923	0
180	20250211	181200	314554360	1923	1923	1923	1923	0
181	20250211	181100	314554360	1923	1923	1923	1923	0
182	20250211	181000	314554360	1923	1923	1923	1923	3245
183	20250211	180900	314554360	1923	1923	1923	1923	0
184	20250211	180800	314554360	1923	1923	1923	1923	0
185	20250211	180700	314554360	1923	1923	1923	1923	0
186	20250211	180600	314554360	1923	1923	1923	1923	0
187	20250211	180500	314554360	1923	1923	1923	1923	0
188	20250211	180400	314554360	1923	1923	1923	1923	0
189	20250211	180300	314554360	1923	1923	1923	1923	0
190	20250211	180200	314554360	1923	1923	1923	1923	0
191	20250211	180100	314554360	1923	1923	1923	1923	0
192	20250211	180000	314554360	1923	1923	1923	1923	0
193	20250211	175900	314554360	1923	1923	1923	1923	0
194	20250211	175800	314554360	1923	1923	1923	1923	0
195	20250211	175700	314554360	1923	1923	1923	1923	0
196	20250211	175600	314554360	1923	1923	1923	1923	0
197	20250211	175500	314554360	1923	1923	1923	1923	0
198	20250211	175400	314554360	1923	1923	1923	1923	0
199	20250211	175300	314554360	1923	1923	1923	1923	0
200	20250211	175200	314554360	1923	1923	1923	1923	0
201	20250211	175100	314554360	1923	1923	1923	1923	0
202	20250211	175000	314554360	1923	1923	1923	1923	0
203	20250211	174900	314554360	1923	1923	1923	1923	0
204	20250211	174800	314554360	1923	1923	1923	1923	0
205	20250211	174700	314554360	1923	1923	1923	1923	0
206	20250211	174600	314554360	1923	1923	1923	1923	0
207	20250211	174500	314554360	1923	1923	1923	1923	0
208	20250211	174400	314554360	1923	1923	1923	1923	0
209	20250211	174300	314554360	1923	1923	1923	1923	0
210	20250211	174200	314554360	1923	1923	1923	1923	0
211	20250211	174100	314554360	1923	1923	1923	1923	0
212	20250211	174000	314554360	1923	1923	1923	1923	3245
213	20250211	173900	314554360	1923	1923	1923	1923	0
214	20250211	173800	314554360	1923	1923	1923	1923	0
215	20250211	173700	314554360	1923	1923	1923	1923	0
216	20250211	173600	314554360	1923	1923	1923	1923	0
217	20250211	173500	314554360	1923	1923	1923	1923	0
218	20250211	173400	314554360	1923	1923	1923	1923	0
219	20250211	173300	314554360	1923	1923	1923	1923	0
220	20250211	173200	314554360	1923	1923	1923	1923	0
221	20250211	173100	314554360	1923	1923	1923	1923	0
222	20250211	173000	314554360	1923	1923	1923	1923	0
223	20250211	172900	314554360	1923	1923	1923	1923	0
224	20250211	172800	314554360	1923	1923	1923	1923	0
225	20250211	172700	314554360	1923	1923	1923	1923	0
226	20250211	172600	314554360	1923	1923	1923	1923	0
227	20250211	172500	314554360	1923	1923	1923	1923	0
228	20250211	172400	314554360	1923	1923	1923	1923	0
229	20250211	172300	314554360	1923	1923	1923	1923	0
230	20250211	172200	314554360	1923	1923	1923	1923	0
231	20250211	172100	314554360	1923	1923	1923	1923	0
232	20250211	172000	314554360	1923	1923	1923	1923	0
233	20250211	171900	314554360	1923	1923	1923	1923	0
234	20250211	171800	314554360	1923	1923	1923	1923	0
235	20250211	171700	314554360	1923	1923	1923	1923	0
236	20250211	171600	314554360	1923	1923	1923	1923	0
237	20250211	171500	314554360	1923	1923	1923	1923	0
238	20250211	171400	314554360	1923	1923	1923	1923	0
239	20250211	171300	314554360	1923	1923	1923	1923	0
240	20250211	171200	314554360	1923	1923	1923	1923	0
241	20250211	171100	314554360	1923	1923	1923	1923	0
242	20250211	171000	314554360	1923	1923	1923	1923	3245
243	20250211	170900	314554360	1923	1923	1923	1923	0
244	20250211	170800	314554360	1923	1923	1923	1923	0
245	20250211	170700	314554360	1923	1923	1923	1923	0
246	20250211	170600	314554360	1923	1923	1923	1923	0
247	20250211	170500	314554360	1923	1923	1923	1923	0
248	20250211	170400	314554360	1923	1923	1923	1923	0
249	20250211	170300	314554360	1923	1923	1923	1923	0
250	20250211	170200	314554360	1923	1923	1923	1923	0
251	20250211	170100	314554360	1923	1923	1923	1923	0
252	20250211	170000	314554360	1923	1923	1923	1923	0
253	20250211	165900	314554360	1923	1923	1923	1923	0
254	20250211	165800	314554360	1923	1923	1923	1923	0
255	20250211	165700	314554360	1923	1923	1923	1923	0
256	20250211	165600	314554360	1923	1923	1923	1923	0
257	20250211	165500	314554360	1923	1923	1923	1923	0
258	20250211	165400	314554360	1923	1923	1923	1923	0
259	20250211	165300	314554360	1923	1923	1923	1923	0
260	20250211	165200	314554360	1923	1923	1923	1923	0
261	20250211	165100	314554360	1923	1923	1923	1923	0
262	20250211	165000	314554360	1923	1923	1923	1923	0
263	20250211	164900	314554360	1923	1923	1923	1923	0
264	20250211	164800	314554360	1923	1923	1923	1923	0
265	20250211	164700	314554360	1923	1923	1923	1923	0
266	20250211	164600	314554360	1923	1923	1923	1923	0
267	20250211	164500	314554360	1923	1923	1923	1923	0
268	20250211	164400	314554360	1923	1923	1923	1923	0
269	20250211	164300	314554360	1923	1923	1923	1923	0
270	20250211	164200	314554360	1923	1923	1923	1923	0
271	20250211	164100	314554360	1923	1923	1923	1923	0
272	20250211	164000	314554360	1923	1923	1923	1923	3245
273	20250211	163900	314554360	1923	1923	1923	1923	0
274	20250211	163800	314554360	1923	1923	1923	1923	0
275	20250211	163700	314554360	1923	1923	1923	1923	0
276	20250211	163600	314554360	1923	1923	1923	1923	0
277	20250211	163500	314554360	1923	1923	1923	1923	0
278	20250211	163400	314554360	1923	1923	1923	1923	0
279	20250211	163300	314554360	1923	1923	1923	1923	0
280	20250211	163200	314554360	1923	1923	1923	1923	0
281	20250211	163100	314554360	1923	1923	1923	1923	0
282	20250211	163000	314554360	1923	1923	1923	1923	0
283	20250211	162900	314554360	1923	1923	1923	1923	0
284	20250211	162800	314554360	1923	1923	1923	1923	0
285	20250211	162700	314554360	1923	1923	1923	1923	0
286	20250211	162600	314554360	1923	1923	1923	1923	0
287	20250211	162500	314554360	1923	1923	1923	1923	0
288	20250211	162400	314554360	1923	1923	1923	1923	0
289	20250211	162300	314554360	1923	1923	1923	1923	0
290	20250211	162200	314554360	1923	1923	1923	1923	0
291	20250211	162100	314554360	1923	1923	1923	1923	0
292	20250211	162000	314554360	1923	1923	1923	1923	0
293	20250211	161900	314554360	1923	1923	1923	1923	0
294	20250211	161800	314554360	1923	1923	1923	1923	0
295	20250211	161700	314554360	1923	1923	1923	1923	0
296	20250211	161600	314554360	1923	1923	1923	1923	0
297	20250211	161500	314554360	1923	1923	1923	1923	0
298	20250211	161400	314554360	1923	1923	1923	1923	0
299	20250211	161300	314554360	1923	1923	1923	1923	0
300	20250211	161200	314554360	1923	1923	1923	1923	0
301	20250211	161100	314554360	1923	1923	1923	1923	0
302	20250211	161000	314554360	1923	1923	1923	1923	3245
303	20250211	160900	314554360	1923	1923	1923	1923	0
304	20250211	160800	314554360	1923	1923	1923	1923	0
305	20250211	160700	314554360	1923	1923	1923	1923	0
306	20250211	160600	314554360	1923	1923	1923	1923	0
307	20250211	160500	314554360	1923	1923	1923	1923	0
308	20250211	160400	314554360	1923	1923	1923	1923	0
309	20250211	160300	314554360	1923	1923	1923	1923	0
310	20250211	160200	314554360	1923	1923	1923	1923	0
311	20250211	160100	314554360	1923	1923	1923	1923	0
312	20250211	160000	314554360	1923	1923	1923	1923	0
313	20250211	155900	314554360	1923	1923	1923	1923	0
314	20250211	155800	314554360	1923	1923	1923	1923	0
315	20250211	155700	314554360	1923	1923	1923	1923	0
316	20250211	155600	314554360	1923	1923	1923	1923	0
317	20250211	155500	314554360	1923	1923	1923	1923	0
318	20250211	155400	314554360	1923	1923	1923	1923	0
319	20250211	155300	314554360	1923	1923	1923	1923	0
320	20250211	155200	314554360	1923	1923	1923	1923	0
321	20250211	155100	314554360	1923	1923	1923	1923	0
322	20250211	155000	314554360	1923	1923	1923	1923	0
323	20250211	154900	314554360	1923	1923	1923	1923	0
324	20250211	154800	314554360	1923	1923	1923	1923	0
325	20250211	154700	314554360	1923	1923	1923	1923	0
326	20250211	154600	314554360	1923	1923	1923	1923	0
327	20250211	154500	314554360	1923	1923	1923	1923	0
328	20250211	154400	314554360	1923	1923	1923	1923	0
329	20250211	154300	314554360	1923	1923	1923	1923	0
330	20250211	154200	314554360	1923	1923	1923	1923	0
331	20250211	154100	314554360	1923	1923	1923	1923	0
332	20250211	154000	314554360	1923	1923	1923	1923	3245
333	20250211	153900	314554360	1923	1923	1923	1923	0
334	20250211	153800	314554360	1923	1923	1923	1923	0
335	20250211	153700	314554360	1923	1923	1923	1923	0
336	20250211	153600	314554360	1923	1923	1923	1923	0
337	20250211	153500	314554360	1923	1923	1923	1923	0
338	20250211	153400	314554360	1923	1923	1923	1923	0
339	20250211	153300	314554360	1923	1923	1923	1923	0
340	20250211	153200	314554360	1923	1923	1923	1923	0
341	20250211	153100	314554360	1923	1923	1923	1923	0
342	20250211	153000	314554360	1923	1923	1923	1923	3245
343	20250211	152900	308314225	1934	1934	1934	1934	0
344	20250211	152800	308314225	1934	1934	1934	1934	0
345	20250211	152700	308314225	1934	1934	1934	1934	0
346	20250211	152600	308314225	1934	1934	1934	1934	0
347	20250211	152500	308314225	1934	1934	1934	1934	0
348	20250211	152400	308314225	1934	1934	1934	1934	0
349	20250211	152300	308314225	1934	1934	1934	1934	0
350	20250211	152200	308314225	1934	1934	1934	1934	0
351	20250211	152100	308314225	1934	1934	1934	1934	0
352	20250211	152000	308314225	1934	1934	1934	1934	0
353	20250211	151900	308314225	1934	1934	1934	1923	1089
354	20250211	151800	306219066	1934	1934	1934	1934	71
355	20250211	151700	306081752	1935	1935	1935	1920	1609
356	20250211	151600	302991337	1934	1930	1934	1930	963
357	20250211	151500	301132243	1935	1933	1935	1921	443
358	20250211	151400	300280222	1935	1935	1935	1935	22
359	20250211	151300	300237652	1936	1936	1936	1936	0
360	20250211	151200	300237652	1936	1936	1936	1936	0
361	20250211	151100	300237652	1936	1933	1936	1933	6
362	20250211	151000	300226044	1922	1928	1928	1920	3509
363	20250211	150900	293473757	1928	1929	1932	1928	6
364	20250211	150800	293462179	1928	1927	1928	1927	2
365	20250211	150700	293458324	1940	1929	1940	1927	5417
366	20250211	150600	283019325	1930	1919	1930	1919	15
367	20250211	150500	282990498	1919	1923	1933	1919	4069
368	20250211	150400	275176881	1944	1930	1946	1921	5255
369	20250211	150300	265050742	1930	1943	1948	1930	2063
370	20250211	150200	261058954	1948	1948	1948	1948	0
371	20250211	150100	261058954	1948	1948	1948	1948	0
372	20250211	150000	261058954	1948	1948	1948	1948	0
373	20250211	145900	261058954	1948	1948	1948	1948	1
374	20250211	145800	261057006	1948	1948	1948	1948	1
375	20250211	145700	261055058	1944	1946	1946	1944	45
376	20250211	145600	260967513	1948	1948	1948	1948	1
377	20250211	145500	260965565	1940	1945	1945	1940	8000
378	20250211	145400	245434364	1945	1945	1945	1945	0
379	20250211	145300	245434364	1945	1945	1945	1945	0
380	20250211	145200	245434364	1945	1945	1945	1945	0
381	20250211	145100	245434364	1945	1946	1949	1945	1944
382	20250211	145000	241652746	1949	1949	1949	1949	10
383	20250211	144900	241633256	1949	1949	1949	1949	0
384	20250211	144800	241633256	1949	1949	1949	1949	0
385	20250211	144700	241633256	1949	1949	1949	1949	0
386	20250211	144600	241633256	1949	1949	1949	1949	26
387	20250211	144500	241582582	1945	1947	1949	1945	1109
388	20250211	144400	239424922	1948	1948	1948	1948	0
389	20250211	144300	239424922	1948	1948	1948	1948	1
390	20250211	144200	239422974	1948	1948	1948	1948	0
391	20250211	144100	239422974	1948	1948	1948	1948	0
392	20250211	144000	239422974	1948	1948	1949	1947	46
393	20250211	143900	239333380	1948	1948	1948	1947	148
394	20250211	143800	239045122	1950	1950	1950	1950	100
395	20250211	143700	238850122	1950	1950	1950	1950	0
396	20250211	143600	238850122	1950	1950	1950	1950	100
397	20250211	143500	238655122	1950	1950	1950	1950	0
398	20250211	143400	238655122	1950	1950	1950	1950	1
399	20250211	143300	238653172	1948	1948	1948	1948	20
400	20250211	143200	238614212	1948	1948	1948	1948	650
401	20250211	143100	237348012	1948	1948	1948	1948	1
402	20250211	143000	237346064	1945	1945	1945	1945	0
403	20250211	142900	237346064	1945	1945	1945	1945	0
404	20250211	142800	237346064	1945	1947	1947	1945	192
405	20250211	142700	236972514	1947	1946	1947	1945	2556
406	20250211	142600	232000382	1948	1948	1948	1948	100
407	20250211	142500	231805582	1948	1948	1948	1948	1
408	20250211	142400	231803634	1945	1945	1945	1945	0
409	20250211	142300	231803634	1945	1945	1945	1945	0
410	20250211	142200	231803634	1945	1945	1945	1945	0
411	20250211	142100	231803634	1945	1945	1945	1945	0
412	20250211	142000	231803634	1945	1946	1946	1945	1700
413	20250211	141900	228496856	1946	1946	1946	1946	0
414	20250211	141800	228496856	1946	1950	1950	1946	9043
415	20250211	141700	210893551	1950	1950	1950	1950	500
416	20250211	141600	209918551	1950	1950	1950	1950	862
417	20250211	141500	208237651	1952	1952	1952	1952	0
418	20250211	141400	208237651	1952	1952	1952	1952	0
419	20250211	141300	208237651	1952	1952	1952	1952	5
420	20250211	141200	208227891	1952	1952	1952	1952	0
421	20250211	141100	208227891	1952	1952	1952	1952	0
422	20250211	141000	208227891	1952	1952	1952	1952	0
423	20250211	140900	208227891	1952	1952	1952	1952	0
424	20250211	140800	208227891	1952	1952	1952	1952	0
425	20250211	140700	208227891	1952	1952	1952	1952	0
426	20250211	140600	208227891	1952	1952	1952	1952	0
427	20250211	140500	208227891	1952	1952	1952	1952	0
428	20250211	140400	208227891	1952	1952	1952	1952	0
429	20250211	140300	208227891	1952	1952	1952	1952	0
430	20250211	140200	208227891	1952	1952	1952	1952	0
431	20250211	140100	208227891	1952	1952	1952	1952	52
432	20250211	140000	208126387	1952	1952	1952	1952	0
433	20250211	135900	208126387	1952	1952	1952	1952	6
434	20250211	135800	208114675	1951	1951	1951	1951	0
435	20250211	135700	208114675	1951	1951	1951	1951	0
436	20250211	135600	208114675	1951	1951	1951	1951	0
437	20250211	135500	208114675	1951	1951	1951	1951	0
438	20250211	135400	208114675	1951	1951	1951	1951	0
439	20250211	135300	208114675	1951	1951	1951	1951	0
440	20250211	135200	208114675	1951	1951	1951	1951	1110
441	20250211	135100	205949065	1951	1951	1951	1951	0
442	20250211	135000	205949065	1951	1951	1951	1951	0
443	20250211	134900	205949065	1951	1951	1951	1951	30
444	20250211	134800	205890535	1951	1951	1951	1951	0
445	20250211	134700	205890535	1951	1951	1951	1951	0
446	20250211	134600	205890535	1951	1951	1951	1951	0
447	20250211	134500	205890535	1951	1951	1951	1951	0
448	20250211	134400	205890535	1951	1951	1951	1951	0
449	20250211	134300	205890535	1951	1951	1951	1951	1
450	20250211	134200	205888584	1952	1952	1952	1952	0
451	20250211	134100	205888584	1952	1952	1952	1952	0
452	20250211	134000	205888584	1952	1952	1952	1952	10
453	20250211	133900	205869064	1952	1952	1952	1952	0
454	20250211	133800	205869064	1952	1952	1952	1952	249
455	20250211	133700	205383016	1953	1953	1953	1953	4
456	20250211	133600	205375204	1952	1952	1952	1952	756
457	20250211	133500	203899492	1952	1952	1952	1952	300
458	20250211	133400	203313892	1952	1952	1952	1952	0
459	20250211	133300	203313892	1952	1952	1952	1952	0
460	20250211	133200	203313892	1952	1952	1952	1952	0
461	20250211	133100	203313892	1952	1952	1952	1952	0
462	20250211	133000	203313892	1952	1952	1952	1950	656
463	20250211	132900	202034688	1950	1950	1950	1950	0
464	20250211	132800	202034688	1950	1950	1950	1950	1
465	20250211	132700	202032738	1951	1951	1951	1951	13
466	20250211	132600	202007375	1952	1952	1952	1952	1
467	20250211	132500	202005423	1952	1952	1952	1952	12
468	20250211	132400	201981999	1952	1951	1952	1951	53
469	20250211	132300	201878583	1952	1952	1952	1952	1
470	20250211	132200	201876631	1950	1951	1952	1950	643
471	20250211	132100	200622190	1951	1951	1951	1951	0
472	20250211	132000	200622190	1951	1951	1951	1951	0
473	20250211	131900	200622190	1951	1951	1951	1951	0
474	20250211	131800	200622190	1951	1952	1952	1951	69
475	20250211	131700	200487521	1952	1952	1952	1952	2
476	20250211	131600	200483617	1952	1952	1952	1952	15
477	20250211	131500	200454337	1952	1952	1952	1952	185
478	20250211	131400	200093217	1952	1952	1952	1952	235
479	20250211	131300	199634497	1952	1952	1952	1952	682
480	20250211	131200	198303233	1952	1952	1952	1952	190
481	20250211	131100	197932353	1952	1952	1952	1952	2
482	20250211	131000	197928449	1952	1952	1952	1952	2
483	20250211	130900	197924545	1952	1952	1952	1952	0
484	20250211	130800	197924545	1952	1952	1952	1952	21
485	20250211	130700	197883553	1952	1952	1952	1952	30
486	20250211	130600	197824993	1952	1952	1952	1952	1
487	20250211	130500	197823041	1952	1952	1952	1952	30
488	20250211	130400	197764481	1952	1952	1952	1952	1
489	20250211	130300	197762529	1952	1952	1952	1952	40
490	20250211	130200	197684449	1952	1952	1952	1952	0
491	20250211	130100	197684449	1952	1952	1952	1952	11
492	20250211	130000	197662977	1952	1952	1952	1952	3
493	20250211	125900	197657121	1952	1952	1952	1952	512
494	20250211	125800	196657697	1951	1951	1951	1951	1
495	20250211	125700	196655746	1952	1952	1952	1952	20
496	20250211	125600	196616706	1952	1952	1952	1952	50
497	20250211	125500	196519106	1952	1952	1952	1952	67
498	20250211	125400	196388322	1952	1952	1952	1952	200
499	20250211	125300	195997922	1952	1952	1952	1952	0
500	20250211	125200	195997922	1952	1952	1952	1952	0
501	20250211	125100	195997922	1952	1952	1952	1952	55
502	20250211	125000	195890562	1951	1951	1951	1951	0
503	20250211	124900	195890562	1951	1951	1951	1951	0
504	20250211	124800	195890562	1951	1951	1951	1951	0
505	20250211	124700	195890562	1951	1951	1951	1951	0
506	20250211	124600	195890562	1951	1951	1951	1951	0
507	20250211	124500	195890562	1951	1951	1951	1951	0
508	20250211	124400	195890562	1951	1951	1951	1951	1
509	20250211	124300	195888611	1952	1952	1952	1952	6
510	20250211	124200	195876899	1952	1952	1952	1952	44
511	20250211	124100	195791011	1952	1953	1953	1952	538
512	20250211	124000	194740335	1953	1953	1953	1953	1000
513	20250211	123900	192787335	1953	1953	1953	1953	91
514	20250211	123800	192609612	1953	1953	1953	1953	10
515	20250211	123700	192590082	1956	1956	1956	1956	0
516	20250211	123600	192590082	1956	1956	1956	1956	0
517	20250211	123500	192590082	1956	1956	1956	1956	1
518	20250211	123400	192588126	1956	1956	1956	1956	0
519	20250211	123300	192588126	1956	1956	1956	1956	0
520	20250211	123200	192588126	1956	1956	1956	1956	0
521	20250211	123100	192588126	1956	1956	1956	1956	0
522	20250211	123000	192588126	1956	1956	1956	1956	0
523	20250211	122900	192588126	1956	1956	1956	1956	0
524	20250211	122800	192588126	1956	1956	1956	1956	0
525	20250211	122700	192588126	1956	1956	1956	1956	0
526	20250211	122600	192588126	1956	1956	1956	1956	0
527	20250211	122500	192588126	1956	1956	1956	1956	500
528	20250211	122400	191610126	1956	1953	1956	1953	51
529	20250211	122300	191510373	1956	1956	1956	1956	0
530	20250211	122200	191510373	1956	1956	1956	1956	0
531	20250211	122100	191510373	1956	1956	1956	1956	0
532	20250211	122000	191510373	1956	1956	1956	1956	0
533	20250211	121900	191510373	1956	1956	1956	1956	100
534	20250211	121800	191314773	1956	1956	1956	1956	1
535	20250211	121700	191312817	1956	1956	1956	1956	20
536	20250211	121600	191273697	1956	1956	1956	1956	1
537	20250211	121500	191271741	1953	1953	1953	1953	0
538	20250211	121400	191271741	1953	1953	1953	1953	11
539	20250211	121300	191250258	1952	1952	1953	1952	9
540	20250211	121200	191232689	1949	1950	1950	1949	626
541	20250211	121100	190012014	1951	1951	1951	1951	752
542	20250211	121000	188544862	1951	1951	1951	1951	21
543	20250211	120900	188503891	1951	1951	1951	1951	0
544	20250211	120800	188503891	1951	1957	1957	1951	2927
545	20250211	120700	182789276	1957	1957	1957	1957	0
546	20250211	120600	182789276	1957	1957	1957	1957	0
547	20250211	120500	182789276	1957	1957	1957	1957	2
548	20250211	120400	182785362	1954	1954	1954	1954	105
549	20250211	120300	182580192	1955	1955	1955	1955	0
550	20250211	120200	182580192	1955	1955	1955	1955	0
551	20250211	120100	182580192	1955	1955	1955	1955	0
552	20250211	120000	182580192	1955	1955	1955	1955	63
553	20250211	115900	182457027	1954	1955	1955	1954	31
554	20250211	115800	182396443	1955	1955	1955	1955	0
555	20250211	115700	182396443	1955	1955	1955	1955	0
556	20250211	115600	182396443	1955	1955	1955	1955	2
557	20250211	115500	182392533	1955	1955	1955	1955	0
558	20250211	115400	182392533	1955	1955	1955	1955	162
559	20250211	115300	182075823	1955	1954	1955	1954	5
560	20250211	115200	182066050	1954	1954	1954	1954	20
561	20250211	115100	182026970	1954	1954	1954	1954	6
562	20250211	115000	182015246	1954	1954	1954	1954	0
563	20250211	114900	182015246	1954	1954	1954	1954	990
564	20250211	114800	180080786	1955	1955	1955	1955	195
565	20250211	114700	179699561	1955	1955	1955	1955	567
566	20250211	114600	178591076	1956	1957	1957	1956	596
567	20250211	114500	177425282	1958	1958	1959	1958	30
568	20250211	114400	177366534	1956	1956	1956	1956	0
569	20250211	114300	177366534	1956	1956	1956	1956	0
570	20250211	114200	177366534	1956	1956	1956	1956	429
571	20250211	114100	176527410	1960	1960	1960	1960	1
572	20250211	114000	176525450	1956	1956	1956	1956	200
573	20250211	113900	176134250	1960	1960	1960	1960	1
574	20250211	113800	176132290	1956	1956	1956	1956	0
575	20250211	113700	176132290	1956	1956	1956	1956	0
576	20250211	113600	176132290	1956	1956	1956	1956	0
577	20250211	113500	176132290	1956	1956	1956	1956	266
578	20250211	113400	175611994	1961	1961	1961	1961	1
579	20250211	113300	175610033	1955	1955	1955	1955	0
580	20250211	113200	175610033	1955	1957	1957	1955	815
581	20250211	113100	174015857	1956	1956	1956	1956	0
582	20250211	113000	174015857	1956	1956	1956	1956	1
583	20250211	112900	174013901	1958	1958	1958	1958	50
584	20250211	112800	173916001	1959	1959	1959	1959	28
585	20250211	112700	173861149	1959	1960	1960	1959	2000
586	20250211	112600	169942251	1960	1960	1960	1960	1
587	20250211	112500	169940291	1961	1961	1961	1961	0
588	20250211	112400	169940291	1961	1962	1962	1961	757
589	20250211	112300	168455791	1962	1962	1962	1962	114
590	20250211	112200	168232123	1961	1961	1961	1961	0
591	20250211	112100	168232123	1961	1961	1961	1961	0
592	20250211	112000	168232123	1961	1961	1961	1961	0
593	20250211	111900	168232123	1961	1962	1962	1961	257
594	20250211	111800	167728141	1962	1962	1962	1962	0
595	20250211	111700	167728141	1962	1962	1962	1962	28
596	20250211	111600	167673205	1963	1963	1963	1963	0
597	20250211	111500	167673205	1963	1963	1963	1963	0
598	20250211	111400	167673205	1963	1961	1964	1961	282
599	20250211	111300	167120021	1961	1961	1961	1961	134
600	20250211	111200	166857247	1961	1961	1961	1961	0
601	20250211	111100	166857247	1961	1963	1963	1961	1377
602	20250211	111000	164156333	1963	1963	1963	1963	0
603	20250211	110900	164156333	1963	1967	1967	1963	84
604	20250211	110800	163991336	1968	1968	1968	1968	0
605	20250211	110700	163991336	1968	1968	1968	1968	0
606	20250211	110600	163991336	1968	1968	1968	1968	0
607	20250211	110500	163991336	1968	1968	1968	1968	0
608	20250211	110400	163991336	1968	1968	1968	1968	0
609	20250211	110300	163991336	1968	1968	1968	1968	84
610	20250211	110200	163826024	1968	1968	1968	1968	2
611	20250211	110100	163822088	1966	1966	1966	1966	18
612	20250211	110000	163786700	1968	1968	1968	1968	0
613	20250211	105900	163786700	1968	1968	1968	1968	1
614	20250211	105800	163784732	1966	1968	1968	1966	556
615	20250211	105700	162690581	1968	1969	1969	1968	3
616	20250211	105600	162684675	1972	1972	1972	1972	0
617	20250211	105500	162684675	1972	1972	1972	1972	0
618	20250211	105400	162684675	1972	1972	1972	1972	0
619	20250211	105300	162684675	1972	1972	1972	1972	0
620	20250211	105200	162684675	1972	1972	1972	1962	181
621	20250211	105100	162328983	1962	1972	1972	1962	81
622	20250211	105000	162169261	1962	1962	1962	1962	1
623	20250211	104900	162167299	1973	1973	1973	1973	0
624	20250211	104800	162167299	1973	1973	1973	1973	0
625	20250211	104700	162167299	1973	1973	1973	1973	0
626	20250211	104600	162167299	1973	1973	1973	1973	0
627	20250211	104500	162167299	1973	1973	1973	1973	0
628	20250211	104400	162167299	1973	1973	1973	1973	0
629	20250211	104300	162167299	1973	1973	1973	1973	143
630	20250211	104200	161885160	1973	1973	1973	1973	1
631	20250211	104100	161883187	1962	1968	1968	1962	3129
632	20250211	104000	155733000	1976	1976	1976	1976	0
633	20250211	103900	155733000	1976	1976	1976	1976	0
634	20250211	103800	155733000	1976	1976	1976	1976	0
635	20250211	103700	155733000	1976	1976	1976	1976	0
636	20250211	103600	155733000	1976	1976	1976	1976	0
637	20250211	103500	155733000	1976	1976	1976	1976	0
638	20250211	103400	155733000	1976	1976	1976	1976	0
639	20250211	103300	155733000	1976	1976	1976	1976	0
640	20250211	103200	155733000	1976	1976	1976	1976	0
641	20250211	103100	155733000	1976	1976	1976	1976	0
642	20250211	103000	155733000	1976	1976	1976	1976	21
643	20250211	102900	155691504	1970	1972	1972	1970	31866
644	20250211	102800	92905726	1972	1972	1972	1972	10
645	20250211	102700	92886006	1977	1977	1977	1977	0
646	20250211	102600	92886006	1977	1977	1977	1977	0
647	20250211	102500	92886006	1977	1977	1977	1977	0
648	20250211	102400	92886006	1977	1977	1977	1977	30
649	20250211	102300	92826696	1977	1977	1977	1977	0
650	20250211	102200	92826696	1977	1977	1977	1977	2
651	20250211	102100	92822742	1977	1977	1977	1977	1331
652	20250211	102000	90191355	1971	1971	1971	1971	20
653	20250211	101900	90151935	1978	1978	1978	1978	0
654	20250211	101800	90151935	1978	1978	1978	1978	0
655	20250211	101700	90151935	1978	1976	1978	1976	1701
656	20250211	101600	86788533	1976	1976	1976	1976	2
657	20250211	101500	86784581	1977	1977	1977	1977	0
658	20250211	101400	86784581	1977	1977	1977	1977	1
659	20250211	101300	86782604	1977	1977	1977	1977	50
660	20250211	101200	86683754	1977	1977	1977	1976	150
661	20250211	101100	86387252	1977	1976	1977	1976	600
662	20250211	101000	85201202	1978	1978	1978	1978	0
663	20250211	100900	85201202	1978	1978	1978	1978	1
664	20250211	100800	85199224	1978	1978	1978	1978	102
665	20250211	100700	84997468	1978	1970	1978	1970	18550
666	20250211	100600	48435613	1970	1970	1970	1970	1
667	20250211	100500	48433643	1969	1969	1969	1969	2151
668	20250211	100400	44198324	1969	1969	1969	1969	0
669	20250211	100300	44198324	1969	1963	1969	1962	55
670	20250211	100200	44090371	1965	1965	1965	1965	156
671	20250211	100100	43783831	1969	1969	1969	1969	0
672	20250211	100000	43783831	1969	1961	1969	1960	73
673	20250211	095900	43640722	1969	1969	1969	1969	0
674	20250211	095800	43640722	1969	1969	1969	1969	0
675	20250211	095700	43640722	1969	1964	1969	1962	866
676	20250211	095600	41941569	1969	1969	1969	1969	45
677	20250211	095500	41852964	1969	1969	1969	1969	0
678	20250211	095400	41852964	1969	1969	1969	1969	101
679	20250211	095300	41654095	1961	1963	1963	1961	2465
680	20250211	095200	36819425	1970	1970	1970	1970	0
681	20250211	095100	36819425	1970	1970	1970	1970	0
682	20250211	095000	36819425	1970	1970	1970	1970	0
683	20250211	094900	36819425	1970	1970	1970	1970	0
684	20250211	094800	36819425	1970	1970	1970	1970	1
685	20250211	094700	36817455	1970	1970	1970	1970	0
686	20250211	094600	36817455	1970	1970	1970	1970	78
687	20250211	094500	36663795	1970	1970	1970	1970	5
688	20250211	094400	36653945	1970	1970	1970	1970	129
689	20250211	094300	36399815	1971	1971	1971	1971	0
690	20250211	094200	36399815	1971	1971	1971	1971	0
691	20250211	094100	36399815	1971	1971	1971	1971	0
692	20250211	094000	36399815	1971	1971	1971	1971	0
693	20250211	093900	36399815	1971	1971	1971	1971	1007
694	20250211	093800	34415018	1971	1971	1971	1971	0
695	20250211	093700	34415018	1971	1971	1971	1971	0
696	20250211	093600	34415018	1971	1971	1971	1971	0
697	20250211	093500	34415018	1971	1962	1971	1960	701
698	20250211	093400	33040884	1971	1971	1971	1971	112
699	20250211	093300	32820132	1963	1965	1965	1963	300
700	20250211	093200	32230832	1971	1971	1971	1971	0
701	20250211	093100	32230832	1971	1963	1971	1963	1576
702	20250211	093000	29124712	1971	1971	1971	1971	120
703	20250211	092900	28888192	1970	1970	1970	1970	1170
704	20250211	092800	26583292	1961	1970	1970	1961	106
705	20250211	092700	26374652	1970	1970	1970	1970	0
706	20250211	092600	26374652	1970	1970	1970	1970	0
707	20250211	092500	26374652	1970	1960	1970	1958	201
708	20250211	092400	25981058	1971	1971	1971	1971	0
709	20250211	092300	25981058	1971	1971	1971	1971	0
710	20250211	092200	25981058	1971	1964	1971	1964	290
711	20250211	092100	25410798	1971	1971	1971	1964	510
712	20250211	092000	24406358	1971	1971	1971	1971	0
713	20250211	091900	24406358	1971	1971	1971	1971	184
714	20250211	091800	24043694	1971	1971	1971	1971	28
715	20250211	091700	23988506	1972	1972	1972	1972	0
716	20250211	091600	23988506	1972	1972	1972	1972	0
717	20250211	091500	23988506	1972	1972	1972	1972	1
718	20250211	091400	23986534	1971	1971	1971	1971	311
719	20250211	091300	23373553	1971	1971	1971	1971	1
720	20250211	091200	23371582	1970	1970	1970	1970	171
721	20250211	091100	23034712	1970	1970	1970	1970	4
722	20250211	091000	23026832	1968	1964	1968	1964	5732
723	20250211	090900	11761879	1965	1965	1965	1965	0
724	20250211	090800	11761879	1965	1952	1965	1945	2114
725	20250211	090700	7635963	1965	1965	1965	1965	10
726	20250211	090600	7616313	1965	1965	1965	1965	0
727	20250211	090500	7616313	1965	1965	1965	1965	108
728	20250211	090400	7404093	1965	1965	1965	1965	1
729	20250211	090300	7402128	1952	1952	1952	1952	0
730	20250211	090200	7402128	1952	1952	1952	1952	0
731	20250211	090100	7402128	1952	1952	1952	1950	2904
732	20250211	090000	1735328	1952	1952	1952	1952	889