KissMeData/024070/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	190900	11041632	1936	1936	1936	1936	77
3	20250213	190800	11041632	1936	1936	1936	1936	0
4	20250213	190700	11041632	1936	1936	1936	1936	0
5	20250213	190600	11041632	1936	1936	1936	1936	0
6	20250213	190500	11041632	1936	1936	1936	1936	0
7	20250213	190400	11041632	1936	1936	1936	1936	0
8	20250213	190300	11041632	1936	1936	1936	1936	0
9	20250213	190200	11041632	1936	1936	1936	1936	0
10	20250213	190100	11041632	1936	1936	1936	1936	0
11	20250213	190000	11041632	1936	1936	1936	1936	0
12	20250213	185900	11041632	1936	1936	1936	1936	0
13	20250213	185800	11041632	1936	1936	1936	1936	0
14	20250213	185700	11041632	1936	1936	1936	1936	0
15	20250213	185600	11041632	1936	1936	1936	1936	0
16	20250213	185500	11041632	1936	1936	1936	1936	0
17	20250213	185400	11041632	1936	1936	1936	1936	0
18	20250213	185300	11041632	1936	1936	1936	1936	0
19	20250213	185200	11041632	1936	1936	1936	1936	0
20	20250213	185100	11041632	1936	1936	1936	1936	0
21	20250213	185000	11041632	1936	1936	1936	1936	0
22	20250213	184900	11041632	1936	1936	1936	1936	0
23	20250213	184800	11041632	1936	1936	1936	1936	0
24	20250213	184700	11041632	1936	1936	1936	1936	0
25	20250213	184600	11041632	1936	1936	1936	1936	0
26	20250213	184500	11041632	1936	1936	1936	1936	0
27	20250213	184400	11041632	1936	1936	1936	1936	0
28	20250213	184300	11041632	1936	1936	1936	1936	0
29	20250213	184200	11041632	1936	1936	1936	1936	0
30	20250213	184100	11041632	1936	1936	1936	1936	0
31	20250213	184000	11041632	1936	1936	1936	1936	0
32	20250213	183900	11041632	1936	1936	1936	1936	77
33	20250213	183800	11041632	1936	1936	1936	1936	0
34	20250213	183700	11041632	1936	1936	1936	1936	0
35	20250213	183600	11041632	1936	1936	1936	1936	0
36	20250213	183500	11041632	1936	1936	1936	1936	0
37	20250213	183400	11041632	1936	1936	1936	1936	0
38	20250213	183300	11041632	1936	1936	1936	1936	0
39	20250213	183200	11041632	1936	1936	1936	1936	0
40	20250213	183100	11041632	1936	1936	1936	1936	0
41	20250213	183000	11041632	1936	1936	1936	1936	0
42	20250213	182900	11041632	1936	1936	1936	1936	0
43	20250213	182800	11041632	1936	1936	1936	1936	0
44	20250213	182700	11041632	1936	1936	1936	1936	0
45	20250213	182600	11041632	1936	1936	1936	1936	0
46	20250213	182500	11041632	1936	1936	1936	1936	0
47	20250213	182400	11041632	1936	1936	1936	1936	0
48	20250213	182300	11041632	1936	1936	1936	1936	0
49	20250213	182200	11041632	1936	1936	1936	1936	0
50	20250213	182100	11041632	1936	1936	1936	1936	0
51	20250213	182000	11041632	1936	1936	1936	1936	0
52	20250213	181900	11041632	1936	1936	1936	1936	0
53	20250213	181800	11041632	1936	1936	1936	1936	0
54	20250213	181700	11041632	1936	1936	1936	1936	0
55	20250213	181600	11041632	1936	1936	1936	1936	0
56	20250213	181500	11041632	1936	1936	1936	1936	0
57	20250213	181400	11041632	1936	1936	1936	1936	0
58	20250213	181300	11041632	1936	1936	1936	1936	0
59	20250213	181200	11041632	1936	1936	1936	1936	0
60	20250213	181100	11041632	1936	1936	1936	1936	0
61	20250213	181000	11041632	1936	1936	1936	1936	0
62	20250213	180900	11041632	1936	1936	1936	1936	77
63	20250213	180800	11041632	1936	1936	1936	1936	0
64	20250213	180700	11041632	1936	1936	1936	1936	0
65	20250213	180600	11041632	1936	1936	1936	1936	0
66	20250213	180500	11041632	1936	1936	1936	1936	0
67	20250213	180400	11041632	1936	1936	1936	1936	0
68	20250213	180300	11041632	1936	1936	1936	1936	0
69	20250213	180200	11041632	1936	1936	1936	1936	0
70	20250213	180100	11041632	1936	1936	1936	1936	0
71	20250213	180000	11041632	1936	1936	1936	1936	0
72	20250213	175900	11041632	1936	1936	1936	1936	0
73	20250213	175800	11041632	1936	1936	1936	1936	0
74	20250213	175700	11041632	1936	1936	1936	1936	0
75	20250213	175600	11041632	1936	1936	1936	1936	0
76	20250213	175500	11041632	1936	1936	1936	1936	0
77	20250213	175400	11041632	1936	1936	1936	1936	0
78	20250213	175300	11041632	1936	1936	1936	1936	0
79	20250213	175200	11041632	1936	1936	1936	1936	0
80	20250213	175100	11041632	1936	1936	1936	1936	0
81	20250213	175000	11041632	1936	1936	1936	1936	0
82	20250213	174900	11041632	1936	1936	1936	1936	0
83	20250213	174800	11041632	1936	1936	1936	1936	0
84	20250213	174700	11041632	1936	1936	1936	1936	0
85	20250213	174600	11041632	1936	1936	1936	1936	0
86	20250213	174500	11041632	1936	1936	1936	1936	0
87	20250213	174400	11041632	1936	1936	1936	1936	0
88	20250213	174300	11041632	1936	1936	1936	1936	0
89	20250213	174200	11041632	1936	1936	1936	1936	0
90	20250213	174100	11041632	1936	1936	1936	1936	0
91	20250213	174000	11041632	1936	1936	1936	1936	0
92	20250213	173900	11041632	1936	1936	1936	1936	77
93	20250213	173800	11041632	1936	1936	1936	1936	0
94	20250213	173700	11041632	1936	1936	1936	1936	0
95	20250213	173600	11041632	1936	1936	1936	1936	0
96	20250213	173500	11041632	1936	1936	1936	1936	0
97	20250213	173400	11041632	1936	1936	1936	1936	0
98	20250213	173300	11041632	1936	1936	1936	1936	0
99	20250213	173200	11041632	1936	1936	1936	1936	0
100	20250213	173100	11041632	1936	1936	1936	1936	0
101	20250213	173000	11041632	1936	1936	1936	1936	0
102	20250213	172900	11041632	1936	1936	1936	1936	0
103	20250213	172800	11041632	1936	1936	1936	1936	0
104	20250213	172700	11041632	1936	1936	1936	1936	0
105	20250213	172600	11041632	1936	1936	1936	1936	0
106	20250213	172500	11041632	1936	1936	1936	1936	0
107	20250213	172400	11041632	1936	1936	1936	1936	0
108	20250213	172300	11041632	1936	1936	1936	1936	0
109	20250213	172200	11041632	1936	1936	1936	1936	0
110	20250213	172100	11041632	1936	1936	1936	1936	0
111	20250213	172000	11041632	1936	1936	1936	1936	0
112	20250213	171900	11041632	1936	1936	1936	1936	0
113	20250213	171800	11041632	1936	1936	1936	1936	0
114	20250213	171700	11041632	1936	1936	1936	1936	0
115	20250213	171600	11041632	1936	1936	1936	1936	0
116	20250213	171500	11041632	1936	1936	1936	1936	0
117	20250213	171400	11041632	1936	1936	1936	1936	0
118	20250213	171300	11041632	1936	1936	1936	1936	0
119	20250213	171200	11041632	1936	1936	1936	1936	0
120	20250213	171100	11041632	1936	1936	1936	1936	0
121	20250213	171000	11041632	1936	1936	1936	1936	0
122	20250213	170900	11041632	1936	1936	1936	1936	77
123	20250213	170800	11041632	1936	1936	1936	1936	0
124	20250213	170700	11041632	1936	1936	1936	1936	0
125	20250213	170600	11041632	1936	1936	1936	1936	0
126	20250213	170500	11041632	1936	1936	1936	1936	0
127	20250213	170400	11041632	1936	1936	1936	1936	0
128	20250213	170300	11041632	1936	1936	1936	1936	0
129	20250213	170200	11041632	1936	1936	1936	1936	0
130	20250213	170100	11041632	1936	1936	1936	1936	0
131	20250213	170000	11041632	1936	1936	1936	1936	0
132	20250213	165900	11041632	1936	1936	1936	1936	0
133	20250213	165800	11041632	1936	1936	1936	1936	0
134	20250213	165700	11041632	1936	1936	1936	1936	0
135	20250213	165600	11041632	1936	1936	1936	1936	0
136	20250213	165500	11041632	1936	1936	1936	1936	0
137	20250213	165400	11041632	1936	1936	1936	1936	0
138	20250213	165300	11041632	1936	1936	1936	1936	0
139	20250213	165200	11041632	1936	1936	1936	1936	0
140	20250213	165100	11041632	1936	1936	1936	1936	0
141	20250213	165000	11041632	1936	1936	1936	1936	0
142	20250213	164900	11041632	1936	1936	1936	1936	0
143	20250213	164800	11041632	1936	1936	1936	1936	0
144	20250213	164700	11041632	1936	1936	1936	1936	0
145	20250213	164600	11041632	1936	1936	1936	1936	0
146	20250213	164500	11041632	1936	1936	1936	1936	0
147	20250213	164400	11041632	1936	1936	1936	1936	0
148	20250213	164300	11041632	1936	1936	1936	1936	0
149	20250213	164200	11041632	1936	1936	1936	1936	0
150	20250213	164100	11041632	1936	1936	1936	1936	0
151	20250213	164000	11041632	1936	1936	1936	1936	0
152	20250213	163900	11041632	1936	1936	1936	1936	77
153	20250213	163800	11041632	1936	1936	1936	1936	0
154	20250213	163700	11041632	1936	1936	1936	1936	0
155	20250213	163600	11041632	1936	1936	1936	1936	0
156	20250213	163500	11041632	1936	1936	1936	1936	0
157	20250213	163400	11041632	1936	1936	1936	1936	0
158	20250213	163300	11041632	1936	1936	1936	1936	0
159	20250213	163200	11041632	1936	1936	1936	1936	0
160	20250213	163100	11041632	1936	1936	1936	1936	0
161	20250213	163000	11041632	1936	1936	1936	1936	0
162	20250213	162900	11041632	1936	1936	1936	1936	0
163	20250213	162800	11041632	1936	1936	1936	1936	0
164	20250213	162700	11041632	1936	1936	1936	1936	0
165	20250213	162600	11041632	1936	1936	1936	1936	0
166	20250213	162500	11041632	1936	1936	1936	1936	0
167	20250213	162400	11041632	1936	1936	1936	1936	0
168	20250213	162300	11041632	1936	1936	1936	1936	0
169	20250213	162200	11041632	1936	1936	1936	1936	0
170	20250213	162100	11041632	1936	1936	1936	1936	0
171	20250213	162000	11041632	1936	1936	1936	1936	0
172	20250213	161900	11041632	1936	1936	1936	1936	0
173	20250213	161800	11041632	1936	1936	1936	1936	0
174	20250213	161700	11041632	1936	1936	1936	1936	0
175	20250213	161600	11041632	1936	1936	1936	1936	0
176	20250213	161500	11041632	1936	1936	1936	1936	0
177	20250213	161400	11041632	1936	1936	1936	1936	0
178	20250213	161300	11041632	1936	1936	1936	1936	0
179	20250213	161200	11041632	1936	1936	1936	1936	0
180	20250213	161100	11041632	1936	1936	1936	1936	0
181	20250213	161000	11041632	1936	1936	1936	1936	0
182	20250213	160900	11041632	1936	1936	1936	1936	77
183	20250213	160800	11041632	1936	1936	1936	1936	0
184	20250213	160700	11041632	1936	1936	1936	1936	0
185	20250213	160600	11041632	1936	1936	1936	1936	0
186	20250213	160500	11041632	1936	1936	1936	1936	0
187	20250213	160400	11041632	1936	1936	1936	1936	0
188	20250213	160300	11041632	1936	1936	1936	1936	0
189	20250213	160200	11041632	1936	1936	1936	1936	0
190	20250213	160100	11041632	1936	1936	1936	1936	0
191	20250213	160000	11041632	1936	1936	1936	1936	0
192	20250213	155900	11041632	1936	1936	1936	1936	0
193	20250213	155800	11041632	1936	1936	1936	1936	0
194	20250213	155700	11041632	1936	1936	1936	1936	0
195	20250213	155600	11041632	1936	1936	1936	1936	0
196	20250213	155500	11041632	1936	1936	1936	1936	0
197	20250213	155400	11041632	1936	1936	1936	1936	0
198	20250213	155300	11041632	1936	1936	1936	1936	0
199	20250213	155200	11041632	1936	1936	1936	1936	0
200	20250213	155100	11041632	1936	1936	1936	1936	0
201	20250213	155000	11041632	1936	1936	1936	1936	0
202	20250213	154900	11041632	1936	1936	1936	1936	0
203	20250213	154800	11041632	1936	1936	1936	1936	0
204	20250213	154700	11041632	1936	1936	1936	1936	0
205	20250213	154600	11041632	1936	1936	1936	1936	0
206	20250213	154500	11041632	1936	1936	1936	1936	0
207	20250213	154400	11041632	1936	1936	1936	1936	0
208	20250213	154300	11041632	1936	1936	1936	1936	0
209	20250213	154200	11041632	1936	1936	1936	1936	0
210	20250213	154100	11041632	1936	1936	1936	1936	0
211	20250213	154000	11041632	1936	1936	1936	1936	0
212	20250213	153900	11041632	1936	1936	1936	1936	77
213	20250213	153800	11041632	1936	1936	1936	1936	0
214	20250213	153700	11041632	1936	1936	1936	1936	0
215	20250213	153600	11041632	1936	1936	1936	1936	0
216	20250213	153500	11041632	1936	1936	1936	1936	0
217	20250213	153400	11041632	1936	1936	1936	1936	0
218	20250213	153300	11041632	1936	1936	1936	1936	0
219	20250213	153200	11041632	1936	1936	1936	1936	0
220	20250213	153100	11041632	1936	1936	1936	1936	0
221	20250213	153000	11041632	1936	1936	1936	1936	77
222	20250213	152900	10892560	1952	1952	1952	1952	0
223	20250213	152800	10892560	1952	1952	1952	1952	0
224	20250213	152700	10892560	1952	1952	1952	1952	0
225	20250213	152600	10892560	1952	1952	1952	1952	0
226	20250213	152500	10892560	1952	1952	1952	1952	0
227	20250213	152400	10892560	1952	1952	1952	1952	0
228	20250213	152300	10892560	1952	1952	1952	1952	0
229	20250213	152200	10892560	1952	1952	1952	1952	0
230	20250213	152100	10892560	1952	1952	1952	1952	0
231	20250213	152000	10892560	1952	1952	1952	1952	0
232	20250213	151900	10892560	1952	1952	1952	1952	0
233	20250213	151800	10892560	1952	1952	1952	1952	0
234	20250213	151700	10892560	1952	1952	1952	1952	0
235	20250213	151600	10892560	1952	1952	1952	1952	0
236	20250213	151500	10892560	1952	1952	1952	1952	0
237	20250213	151400	10892560	1952	1952	1952	1952	0
238	20250213	151300	10892560	1952	1952	1952	1952	0
239	20250213	151200	10892560	1952	1952	1952	1952	0
240	20250213	151100	10892560	1952	1952	1952	1952	1
241	20250213	151000	10890608	1940	1940	1940	1940	0
242	20250213	150900	10890608	1940	1940	1940	1940	0
243	20250213	150800	10890608	1940	1940	1940	1940	0
244	20250213	150700	10890608	1940	1940	1940	1940	1
245	20250213	150600	10888668	1952	1952	1952	1952	0
246	20250213	150500	10888668	1952	1952	1952	1952	0
247	20250213	150400	10888668	1952	1952	1952	1952	0
248	20250213	150300	10888668	1952	1952	1952	1952	2
249	20250213	150200	10884764	1954	1954	1954	1954	0
250	20250213	150100	10884764	1954	1954	1954	1954	0
251	20250213	150000	10884764	1954	1954	1954	1954	0
252	20250213	145900	10884764	1954	1954	1954	1954	0
253	20250213	145800	10884764	1954	1954	1954	1954	0
254	20250213	145700	10884764	1954	1954	1954	1954	0
255	20250213	145600	10884764	1954	1954	1954	1954	0
256	20250213	145500	10884764	1954	1954	1954	1954	0
257	20250213	145400	10884764	1954	1954	1954	1954	0
258	20250213	145300	10884764	1954	1954	1954	1954	0
259	20250213	145200	10884764	1954	1954	1954	1954	0
260	20250213	145100	10884764	1954	1954	1954	1954	0
261	20250213	145000	10884764	1954	1954	1954	1954	0
262	20250213	144900	10884764	1954	1954	1954	1954	0
263	20250213	144800	10884764	1954	1954	1954	1954	0
264	20250213	144700	10884764	1954	1954	1954	1954	0
265	20250213	144600	10884764	1954	1954	1954	1954	0
266	20250213	144500	10884764	1954	1954	1954	1954	0
267	20250213	144400	10884764	1954	1954	1954	1954	0
268	20250213	144300	10884764	1954	1954	1954	1954	0
269	20250213	144200	10884764	1954	1954	1954	1954	0
270	20250213	144100	10884764	1954	1954	1954	1954	0
271	20250213	144000	10884764	1954	1954	1954	1954	0
272	20250213	143900	10884764	1954	1954	1954	1954	1
273	20250213	143800	10882810	1940	1940	1940	1940	0
274	20250213	143700	10882810	1940	1940	1940	1940	450
275	20250213	143600	10009810	1954	1954	1954	1954	0
276	20250213	143500	10009810	1954	1954	1954	1954	0
277	20250213	143400	10009810	1954	1954	1954	1954	0
278	20250213	143300	10009810	1954	1954	1954	1954	0
279	20250213	143200	10009810	1954	1954	1954	1954	0
280	20250213	143100	10009810	1954	1954	1954	1954	0
281	20250213	143000	10009810	1954	1954	1954	1954	0
282	20250213	142900	10009810	1954	1954	1954	1954	0
283	20250213	142800	10009810	1954	1954	1954	1954	0
284	20250213	142700	10009810	1954	1954	1954	1954	0
285	20250213	142600	10009810	1954	1954	1954	1954	0
286	20250213	142500	10009810	1954	1954	1954	1954	0
287	20250213	142400	10009810	1954	1954	1954	1954	0
288	20250213	142300	10009810	1954	1954	1954	1954	0
289	20250213	142200	10009810	1954	1954	1954	1954	0
290	20250213	142100	10009810	1954	1954	1954	1954	0
291	20250213	142000	10009810	1954	1954	1954	1954	0
292	20250213	141900	10009810	1954	1954	1954	1954	0
293	20250213	141800	10009810	1954	1954	1954	1954	0
294	20250213	141700	10009810	1954	1954	1954	1954	0
295	20250213	141600	10009810	1954	1954	1954	1954	0
296	20250213	141500	10009810	1954	1954	1954	1954	0
297	20250213	141400	10009810	1954	1954	1954	1954	0
298	20250213	141300	10009810	1954	1954	1954	1954	0
299	20250213	141200	10009810	1954	1954	1954	1954	0
300	20250213	141100	10009810	1954	1954	1954	1954	0
301	20250213	141000	10009810	1954	1954	1954	1954	0
302	20250213	140900	10009810	1954	1954	1954	1954	0
303	20250213	140800	10009810	1954	1954	1954	1954	0
304	20250213	140700	10009810	1954	1954	1954	1954	0
305	20250213	140600	10009810	1954	1954	1954	1954	0
306	20250213	140500	10009810	1954	1954	1954	1954	0
307	20250213	140400	10009810	1954	1954	1954	1954	0
308	20250213	140300	10009810	1954	1954	1954	1954	0
309	20250213	140200	10009810	1954	1954	1954	1954	0
310	20250213	140100	10009810	1954	1954	1954	1954	0
311	20250213	140000	10009810	1954	1954	1954	1954	0
312	20250213	135900	10009810	1954	1954	1954	1954	0
313	20250213	135800	10009810	1954	1954	1954	1954	1
314	20250213	135700	10007856	1953	1953	1953	1953	0
315	20250213	135600	10007856	1953	1953	1953	1953	0
316	20250213	135500	10007856	1953	1953	1953	1953	0
317	20250213	135400	10007856	1953	1953	1953	1953	0
318	20250213	135300	10007856	1953	1953	1953	1953	0
319	20250213	135200	10007856	1953	1953	1953	1953	0
320	20250213	135100	10007856	1953	1953	1953	1953	0
321	20250213	135000	10007856	1953	1953	1953	1953	0
322	20250213	134900	10007856	1953	1953	1953	1953	0
323	20250213	134800	10007856	1953	1953	1953	1953	0
324	20250213	134700	10007856	1953	1953	1953	1953	0
325	20250213	134600	10007856	1953	1953	1953	1953	0
326	20250213	134500	10007856	1953	1953	1953	1953	0
327	20250213	134400	10007856	1953	1953	1953	1953	0
328	20250213	134300	10007856	1953	1953	1953	1953	0
329	20250213	134200	10007856	1953	1953	1953	1953	0
330	20250213	134100	10007856	1953	1953	1953	1953	0
331	20250213	134000	10007856	1953	1953	1953	1953	0
332	20250213	133900	10007856	1953	1953	1953	1953	0
333	20250213	133800	10007856	1953	1953	1953	1953	0
334	20250213	133700	10007856	1953	1953	1953	1953	0
335	20250213	133600	10007856	1953	1953	1953	1953	0
336	20250213	133500	10007856	1953	1953	1953	1953	0
337	20250213	133400	10007856	1953	1953	1953	1953	0
338	20250213	133300	10007856	1953	1953	1953	1953	0
339	20250213	133200	10007856	1953	1953	1953	1953	0
340	20250213	133100	10007856	1953	1953	1953	1953	0
341	20250213	133000	10007856	1953	1953	1953	1953	0
342	20250213	132900	10007856	1953	1953	1953	1953	1
343	20250213	132800	10005903	1933	1933	1933	1933	0
344	20250213	132700	10005903	1933	1933	1933	1933	0
345	20250213	132600	10005903	1933	1933	1933	1933	0
346	20250213	132500	10005903	1933	1933	1933	1933	0
347	20250213	132400	10005903	1933	1933	1933	1933	0
348	20250213	132300	10005903	1933	1933	1933	1933	0
349	20250213	132200	10005903	1933	1933	1933	1933	0
350	20250213	132100	10005903	1933	1933	1933	1933	0
351	20250213	132000	10005903	1933	1933	1933	1933	20
352	20250213	131900	9967243	1933	1933	1933	1933	0
353	20250213	131800	9967243	1933	1933	1933	1933	0
354	20250213	131700	9967243	1933	1933	1933	1933	1
355	20250213	131600	9965310	1955	1954	1955	1954	52
356	20250213	131500	9863691	1957	1957	1957	1957	0
357	20250213	131400	9863691	1957	1957	1957	1957	0
358	20250213	131300	9863691	1957	1957	1957	1957	0
359	20250213	131200	9863691	1957	1957	1957	1957	0
360	20250213	131100	9863691	1957	1957	1957	1957	0
361	20250213	131000	9863691	1957	1957	1957	1957	0
362	20250213	130900	9863691	1957	1957	1957	1957	0
363	20250213	130800	9863691	1957	1957	1957	1957	0
364	20250213	130700	9863691	1957	1957	1957	1957	0
365	20250213	130600	9863691	1957	1957	1957	1957	0
366	20250213	130500	9863691	1957	1957	1957	1957	0
367	20250213	130400	9863691	1957	1957	1957	1957	0
368	20250213	130300	9863691	1957	1957	1957	1957	1
369	20250213	130200	9861734	1957	1957	1957	1957	1
370	20250213	130100	9859777	1932	1932	1932	1932	49
371	20250213	130000	9765109	1957	1957	1957	1957	0
372	20250213	125900	9765109	1957	1957	1957	1957	0
373	20250213	125800	9765109	1957	1957	1957	1957	1
374	20250213	125700	9763152	1932	1932	1932	1932	0
375	20250213	125600	9763152	1932	1932	1932	1932	0
376	20250213	125500	9763152	1932	1932	1932	1932	1
377	20250213	125400	9761220	1957	1957	1957	1957	0
378	20250213	125300	9761220	1957	1957	1957	1957	0
379	20250213	125200	9761220	1957	1957	1957	1957	0
380	20250213	125100	9761220	1957	1957	1957	1957	0
381	20250213	125000	9761220	1957	1957	1957	1957	0
382	20250213	124900	9761220	1957	1957	1957	1957	1
383	20250213	124800	9759263	1933	1933	1933	1933	28
384	20250213	124700	9705139	1933	1933	1933	1933	0
385	20250213	124600	9705139	1933	1933	1933	1933	0
386	20250213	124500	9705139	1933	1933	1933	1933	2
387	20250213	124400	9701273	1958	1958	1958	1958	0
388	20250213	124300	9701273	1958	1958	1958	1958	0
389	20250213	124200	9701273	1958	1958	1958	1958	0
390	20250213	124100	9701273	1958	1958	1958	1958	0
391	20250213	124000	9701273	1958	1958	1958	1958	0
392	20250213	123900	9701273	1958	1958	1958	1958	0
393	20250213	123800	9701273	1958	1958	1958	1958	0
394	20250213	123700	9701273	1958	1958	1958	1958	0
395	20250213	123600	9701273	1958	1958	1958	1958	1
396	20250213	123500	9699315	1933	1933	1933	1933	1
397	20250213	123400	9697382	1958	1958	1958	1958	0
398	20250213	123300	9697382	1958	1958	1958	1958	0
399	20250213	123200	9697382	1958	1958	1958	1958	0
400	20250213	123100	9697382	1958	1958	1958	1958	0
401	20250213	123000	9697382	1958	1958	1958	1958	0
402	20250213	122900	9697382	1958	1958	1958	1958	0
403	20250213	122800	9697382	1958	1958	1958	1958	1
404	20250213	122700	9695424	1957	1957	1957	1957	0
405	20250213	122600	9695424	1957	1957	1957	1957	2
406	20250213	122500	9691510	1933	1933	1933	1933	2
407	20250213	122400	9687644	1959	1959	1959	1959	0
408	20250213	122300	9687644	1959	1959	1959	1959	0
409	20250213	122200	9687644	1959	1959	1959	1959	0
410	20250213	122100	9687644	1959	1959	1959	1959	0
411	20250213	122000	9687644	1959	1959	1959	1959	0
412	20250213	121900	9687644	1959	1958	1959	1958	6
413	20250213	121800	9675895	1958	1958	1958	1958	0
414	20250213	121700	9675895	1958	1958	1958	1958	0
415	20250213	121600	9675895	1958	1958	1958	1958	0
416	20250213	121500	9675895	1958	1933	1958	1931	221
417	20250213	121400	9248905	1959	1959	1959	1959	0
418	20250213	121300	9248905	1959	1959	1959	1959	0
419	20250213	121200	9248905	1959	1959	1959	1959	0
420	20250213	121100	9248905	1959	1959	1959	1959	0
421	20250213	121000	9248905	1959	1959	1959	1959	0
422	20250213	120900	9248905	1959	1959	1959	1959	0
423	20250213	120800	9248905	1959	1959	1959	1959	0
424	20250213	120700	9248905	1959	1959	1959	1959	0
425	20250213	120600	9248905	1959	1958	1959	1958	2
426	20250213	120500	9244988	1933	1933	1933	1933	1
427	20250213	120400	9243055	1959	1959	1959	1959	0
428	20250213	120300	9243055	1959	1958	1959	1958	3
429	20250213	120200	9237180	1933	1933	1933	1933	0
430	20250213	120100	9237180	1933	1933	1933	1933	0
431	20250213	120000	9237180	1933	1933	1933	1933	0
432	20250213	115900	9237180	1933	1933	1933	1933	0
433	20250213	115800	9237180	1933	1933	1933	1933	0
434	20250213	115700	9237180	1933	1933	1933	1933	0
435	20250213	115600	9237180	1933	1933	1933	1933	0
436	20250213	115500	9237180	1933	1933	1933	1933	2
437	20250213	115400	9233314	1934	1934	1934	1934	0
438	20250213	115300	9233314	1934	1934	1934	1934	0
439	20250213	115200	9233314	1934	1934	1934	1934	1
440	20250213	115100	9231380	1959	1959	1959	1959	0
441	20250213	115000	9231380	1959	1959	1959	1959	0
442	20250213	114900	9231380	1959	1958	1959	1958	2
443	20250213	114800	9227463	1932	1932	1932	1932	0
444	20250213	114700	9227463	1932	1949	1949	1932	2
445	20250213	114600	9223582	1949	1949	1949	1949	0
446	20250213	114500	9223582	1949	1949	1949	1949	1
447	20250213	114400	9221633	1959	1959	1959	1959	0
448	20250213	114300	9221633	1959	1959	1959	1959	0
449	20250213	114200	9221633	1959	1959	1959	1959	0
450	20250213	114100	9221633	1959	1959	1959	1959	0
451	20250213	114000	9221633	1959	1959	1959	1959	0
452	20250213	113900	9221633	1959	1959	1959	1959	0
453	20250213	113800	9221633	1959	1959	1959	1959	0
454	20250213	113700	9221633	1959	1959	1959	1959	0
455	20250213	113600	9221633	1959	1959	1959	1959	1
456	20250213	113500	9219674	1949	1949	1949	1949	1
457	20250213	113400	9217725	1959	1959	1959	1959	0
458	20250213	113300	9217725	1959	1959	1959	1959	0
459	20250213	113200	9217725	1959	1959	1959	1959	0
460	20250213	113100	9217725	1959	1959	1959	1959	0
461	20250213	113000	9217725	1959	1959	1959	1959	0
462	20250213	112900	9217725	1959	1959	1959	1959	0
463	20250213	112800	9217725	1959	1959	1959	1959	0
464	20250213	112700	9217725	1959	1959	1959	1959	1
465	20250213	112600	9215766	1950	1950	1950	1950	0
466	20250213	112500	9215766	1950	1950	1950	1950	2
467	20250213	112400	9211866	1959	1959	1959	1959	0
468	20250213	112300	9211866	1959	1959	1959	1959	0
469	20250213	112200	9211866	1959	1959	1959	1959	0
470	20250213	112100	9211866	1959	1959	1959	1959	0
471	20250213	112000	9211866	1959	1959	1959	1959	0
472	20250213	111900	9211866	1959	1959	1959	1959	0
473	20250213	111800	9211866	1959	1959	1959	1959	0
474	20250213	111700	9211866	1959	1959	1959	1959	0
475	20250213	111600	9211866	1959	1959	1959	1959	1
476	20250213	111500	9209907	1949	1949	1949	1949	1
477	20250213	111400	9207958	1960	1960	1960	1960	0
478	20250213	111300	9207958	1960	1960	1960	1960	0
479	20250213	111200	9207958	1960	1960	1960	1960	0
480	20250213	111100	9207958	1960	1960	1960	1960	0
481	20250213	111000	9207958	1960	1960	1960	1960	0
482	20250213	110900	9207958	1960	1960	1960	1960	0
483	20250213	110800	9207958	1960	1960	1960	1960	1
484	20250213	110700	9205998	1949	1949	1949	1949	0
485	20250213	110600	9205998	1949	1949	1949	1949	0
486	20250213	110500	9205998	1949	1949	1949	1949	2
487	20250213	110400	9202100	1949	1949	1949	1949	0
488	20250213	110300	9202100	1949	1949	1949	1949	0
489	20250213	110200	9202100	1949	1949	1949	1949	0
490	20250213	110100	9202100	1949	1949	1949	1949	0
491	20250213	110000	9202100	1949	1949	1949	1949	0
492	20250213	105900	9202100	1949	1949	1949	1949	0
493	20250213	105800	9202100	1949	1949	1949	1949	551
494	20250213	105700	8128201	1949	1949	1949	1949	0
495	20250213	105600	8128201	1949	1956	1956	1949	14
496	20250213	105500	8100866	1956	1956	1956	1956	1
497	20250213	105400	8098910	1960	1960	1960	1960	0
498	20250213	105300	8098910	1960	1960	1960	1960	0
499	20250213	105200	8098910	1960	1960	1960	1960	0
500	20250213	105100	8098910	1960	1960	1960	1960	0
501	20250213	105000	8098910	1960	1960	1960	1960	0
502	20250213	104900	8098910	1960	1960	1960	1960	0
503	20250213	104800	8098910	1960	1960	1960	1960	0
504	20250213	104700	8098910	1960	1960	1960	1960	0
505	20250213	104600	8098910	1960	1960	1960	1960	0
506	20250213	104500	8098910	1960	1956	1960	1956	2
507	20250213	104400	8094994	1956	1955	1956	1955	91
508	20250213	104300	7917017	1955	1955	1955	1955	1
509	20250213	104200	7915062	1949	1949	1949	1949	28
510	20250213	104100	7860490	1949	1951	1953	1949	1132
511	20250213	104000	5654172	1951	1951	1951	1951	0
512	20250213	103900	5654172	1951	1951	1951	1951	0
513	20250213	103800	5654172	1951	1951	1951	1951	0
514	20250213	103700	5654172	1951	1951	1951	1951	0
515	20250213	103600	5654172	1951	1951	1951	1951	0
516	20250213	103500	5654172	1951	1951	1951	1951	1
517	20250213	103400	5652221	1952	1952	1952	1952	0
518	20250213	103300	5652221	1952	1952	1952	1952	0
519	20250213	103200	5652221	1952	1952	1952	1952	0
520	20250213	103100	5652221	1952	1952	1952	1952	0
521	20250213	103000	5652221	1952	1952	1952	1952	0
522	20250213	102900	5652221	1952	1952	1952	1952	1
523	20250213	102800	5650269	1949	1949	1949	1949	0
524	20250213	102700	5650269	1949	1949	1949	1949	0
525	20250213	102600	5650269	1949	1948	1949	1948	121
526	20250213	102500	5414441	1934	1934	1934	1934	1
527	20250213	102400	5412507	1949	1949	1949	1949	0
528	20250213	102300	5412507	1949	1949	1949	1949	0
529	20250213	102200	5412507	1949	1948	1949	1948	3
530	20250213	102100	5406662	1931	1931	1931	1931	0
531	20250213	102000	5406662	1931	1931	1931	1931	0
532	20250213	101900	5406662	1931	1931	1931	1931	0
533	20250213	101800	5406662	1931	1931	1931	1931	0
534	20250213	101700	5406662	1931	1931	1931	1931	0
535	20250213	101600	5406662	1931	1931	1931	1931	0
536	20250213	101500	5406662	1931	1931	1931	1931	2
537	20250213	101400	5402800	1949	1949	1949	1949	0
538	20250213	101300	5402800	1949	1949	1949	1949	0
539	20250213	101200	5402800	1949	1949	1949	1949	0
540	20250213	101100	5402800	1949	1949	1949	1949	0
541	20250213	101000	5402800	1949	1948	1949	1948	2
542	20250213	100900	5398903	1930	1930	1930	1930	0
543	20250213	100800	5398903	1930	1930	1930	1930	0
544	20250213	100700	5398903	1930	1930	1930	1930	1
545	20250213	100600	5396973	1930	1930	1930	1930	0
546	20250213	100500	5396973	1930	1930	1930	1930	1
547	20250213	100400	5395043	1952	1952	1952	1952	0
548	20250213	100300	5395043	1952	1952	1952	1952	0
549	20250213	100200	5395043	1952	1952	1952	1952	10
550	20250213	100100	5375523	1952	1952	1952	1952	0
551	20250213	100000	5375523	1952	1952	1952	1952	0
552	20250213	095900	5375523	1952	1952	1952	1952	0
553	20250213	095800	5375523	1952	1952	1952	1952	0
554	20250213	095700	5375523	1952	1952	1952	1952	0
555	20250213	095600	5375523	1952	1952	1952	1952	1
556	20250213	095500	5373571	1940	1940	1940	1940	1
557	20250213	095400	5371631	1953	1953	1953	1953	0
558	20250213	095300	5371631	1953	1953	1953	1953	0
559	20250213	095200	5371631	1953	1953	1953	1953	0
560	20250213	095100	5371631	1953	1953	1953	1953	0
561	20250213	095000	5371631	1953	1953	1953	1953	1
562	20250213	094900	5369678	1955	1955	1955	1955	0
563	20250213	094800	5369678	1955	1955	1955	1955	1
564	20250213	094700	5367723	1929	1930	1930	1929	200
565	20250213	094600	4981833	1930	1930	1930	1930	0
566	20250213	094500	4981833	1930	1930	1930	1930	2
567	20250213	094400	4977973	1960	1960	1960	1960	0
568	20250213	094300	4977973	1960	1960	1960	1960	0
569	20250213	094200	4977973	1960	1960	1960	1960	0
570	20250213	094100	4977973	1960	1960	1960	1960	0
571	20250213	094000	4977973	1960	1960	1960	1960	0
572	20250213	093900	4977973	1960	1960	1960	1960	0
573	20250213	093800	4977973	1960	1960	1960	1960	0
574	20250213	093700	4977973	1960	1960	1960	1960	0
575	20250213	093600	4977973	1960	1960	1960	1960	0
576	20250213	093500	4977973	1960	1930	1960	1930	6
577	20250213	093400	4966243	1962	1962	1962	1962	0
578	20250213	093300	4966243	1962	1962	1962	1962	0
579	20250213	093200	4966243	1962	1962	1962	1962	0
580	20250213	093100	4966243	1962	1962	1962	1962	0
581	20250213	093000	4966243	1962	1962	1962	1962	0
582	20250213	092900	4966243	1962	1962	1962	1962	0
583	20250213	092800	4966243	1962	1962	1962	1962	0
584	20250213	092700	4966243	1962	1962	1962	1962	0
585	20250213	092600	4966243	1962	1962	1962	1962	0
586	20250213	092500	4966243	1962	1929	1962	1929	3
587	20250213	092400	4960423	1929	1929	1929	1929	0
588	20250213	092300	4960423	1929	1929	1929	1929	0
589	20250213	092200	4960423	1929	1940	1940	1929	299
590	20250213	092100	4381270	1972	1972	1972	1972	0
591	20250213	092000	4381270	1972	1972	1972	1972	0
592	20250213	091900	4381270	1972	1972	1972	1972	0
593	20250213	091800	4381270	1972	1970	1972	1970	12
594	20250213	091700	4357627	1940	1940	1940	1940	0
595	20250213	091600	4357627	1940	1940	1940	1940	0
596	20250213	091500	4357627	1940	1972	1972	1940	4
597	20250213	091400	4349771	1974	1974	1974	1974	0
598	20250213	091300	4349771	1974	1972	1974	1972	36
599	20250213	091200	4278768	1972	1972	1972	1972	1
600	20250213	091100	4276796	1939	1950	1950	1939	368
601	20250213	091000	3562696	1950	1950	1950	1950	0
602	20250213	090900	3562696	1950	1950	1950	1950	0
603	20250213	090800	3562696	1950	1950	1950	1950	0
604	20250213	090700	3562696	1950	1950	1950	1950	0
605	20250213	090600	3562696	1950	1950	1950	1950	1680
606	20250213	090500	286696	1940	1940	1940	1940	1
607	20250213	090400	284756	1950	1950	1950	1950	0
608	20250213	090300	284756	1950	1950	1950	1950	0
609	20250213	090200	284756	1950	1950	1950	1950	0
610	20250213	090100	284756	1950	1950	1950	1950	144
611	20250213	090000	3956	1978	1978	1978	1978	2