KissMeData/263050/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	210500	116904716	1975	1975	1975	1975	407
3	20250220	210400	116904716	1975	1975	1975	1975	0
4	20250220	210300	116904716	1975	1975	1975	1975	0
5	20250220	210200	116904716	1975	1975	1975	1975	0
6	20250220	210100	116904716	1975	1975	1975	1975	0
7	20250220	210000	116904716	1975	1975	1975	1975	0
8	20250220	205900	116904716	1975	1975	1975	1975	0
9	20250220	205800	116904716	1975	1975	1975	1975	0
10	20250220	205700	116904716	1975	1975	1975	1975	0
11	20250220	205600	116904716	1975	1975	1975	1975	0
12	20250220	205500	116904716	1975	1975	1975	1975	0
13	20250220	205400	116904716	1975	1975	1975	1975	0
14	20250220	205300	116904716	1975	1975	1975	1975	0
15	20250220	205200	116904716	1975	1975	1975	1975	0
16	20250220	205100	116904716	1975	1975	1975	1975	0
17	20250220	205000	116904716	1975	1975	1975	1975	0
18	20250220	204900	116904716	1975	1975	1975	1975	0
19	20250220	204800	116904716	1975	1975	1975	1975	0
20	20250220	204700	116904716	1975	1975	1975	1975	0
21	20250220	204600	116904716	1975	1975	1975	1975	0
22	20250220	204500	116904716	1975	1975	1975	1975	0
23	20250220	204400	116904716	1975	1975	1975	1975	0
24	20250220	204300	116904716	1975	1975	1975	1975	0
25	20250220	204200	116904716	1975	1975	1975	1975	0
26	20250220	204100	116904716	1975	1975	1975	1975	0
27	20250220	204000	116904716	1975	1975	1975	1975	0
28	20250220	203900	116904716	1975	1975	1975	1975	0
29	20250220	203800	116904716	1975	1975	1975	1975	0
30	20250220	203700	116904716	1975	1975	1975	1975	0
31	20250220	203600	116904716	1975	1975	1975	1975	0
32	20250220	203500	116904716	1975	1975	1975	1975	407
33	20250220	203400	116904716	1975	1975	1975	1975	0
34	20250220	203300	116904716	1975	1975	1975	1975	0
35	20250220	203200	116904716	1975	1975	1975	1975	0
36	20250220	203100	116904716	1975	1975	1975	1975	0
37	20250220	203000	116904716	1975	1975	1975	1975	0
38	20250220	202900	116904716	1975	1975	1975	1975	0
39	20250220	202800	116904716	1975	1975	1975	1975	0
40	20250220	202700	116904716	1975	1975	1975	1975	0
41	20250220	202600	116904716	1975	1975	1975	1975	0
42	20250220	202500	116904716	1975	1975	1975	1975	0
43	20250220	202400	116904716	1975	1975	1975	1975	0
44	20250220	202300	116904716	1975	1975	1975	1975	0
45	20250220	202200	116904716	1975	1975	1975	1975	0
46	20250220	202100	116904716	1975	1975	1975	1975	0
47	20250220	202000	116904716	1975	1975	1975	1975	0
48	20250220	201900	116904716	1975	1975	1975	1975	0
49	20250220	201800	116904716	1975	1975	1975	1975	0
50	20250220	201700	116904716	1975	1975	1975	1975	0
51	20250220	201600	116904716	1975	1975	1975	1975	0
52	20250220	201500	116904716	1975	1975	1975	1975	0
53	20250220	201400	116904716	1975	1975	1975	1975	0
54	20250220	201300	116904716	1975	1975	1975	1975	0
55	20250220	201200	116904716	1975	1975	1975	1975	0
56	20250220	201100	116904716	1975	1975	1975	1975	0
57	20250220	201000	116904716	1975	1975	1975	1975	0
58	20250220	200900	116904716	1975	1975	1975	1975	0
59	20250220	200800	116904716	1975	1975	1975	1975	0
60	20250220	200700	116904716	1975	1975	1975	1975	0
61	20250220	200600	116904716	1975	1975	1975	1975	0
62	20250220	200500	116904716	1975	1975	1975	1975	407
63	20250220	200400	116904716	1975	1975	1975	1975	0
64	20250220	200300	116904716	1975	1975	1975	1975	0
65	20250220	200200	116904716	1975	1975	1975	1975	0
66	20250220	200100	116904716	1975	1975	1975	1975	0
67	20250220	200000	116904716	1975	1975	1975	1975	0
68	20250220	195900	116904716	1975	1975	1975	1975	0
69	20250220	195800	116904716	1975	1975	1975	1975	0
70	20250220	195700	116904716	1975	1975	1975	1975	0
71	20250220	195600	116904716	1975	1975	1975	1975	0
72	20250220	195500	116904716	1975	1975	1975	1975	0
73	20250220	195400	116904716	1975	1975	1975	1975	0
74	20250220	195300	116904716	1975	1975	1975	1975	0
75	20250220	195200	116904716	1975	1975	1975	1975	0
76	20250220	195100	116904716	1975	1975	1975	1975	0
77	20250220	195000	116904716	1975	1975	1975	1975	0
78	20250220	194900	116904716	1975	1975	1975	1975	0
79	20250220	194800	116904716	1975	1975	1975	1975	0
80	20250220	194700	116904716	1975	1975	1975	1975	0
81	20250220	194600	116904716	1975	1975	1975	1975	0
82	20250220	194500	116904716	1975	1975	1975	1975	0
83	20250220	194400	116904716	1975	1975	1975	1975	0
84	20250220	194300	116904716	1975	1975	1975	1975	0
85	20250220	194200	116904716	1975	1975	1975	1975	0
86	20250220	194100	116904716	1975	1975	1975	1975	0
87	20250220	194000	116904716	1975	1975	1975	1975	0
88	20250220	193900	116904716	1975	1975	1975	1975	0
89	20250220	193800	116904716	1975	1975	1975	1975	0
90	20250220	193700	116904716	1975	1975	1975	1975	0
91	20250220	193600	116904716	1975	1975	1975	1975	0
92	20250220	193500	116904716	1975	1975	1975	1975	407
93	20250220	193400	116904716	1975	1975	1975	1975	0
94	20250220	193300	116904716	1975	1975	1975	1975	0
95	20250220	193200	116904716	1975	1975	1975	1975	0
96	20250220	193100	116904716	1975	1975	1975	1975	0
97	20250220	193000	116904716	1975	1975	1975	1975	0
98	20250220	192900	116904716	1975	1975	1975	1975	0
99	20250220	192800	116904716	1975	1975	1975	1975	0
100	20250220	192700	116904716	1975	1975	1975	1975	0
101	20250220	192600	116904716	1975	1975	1975	1975	0
102	20250220	192500	116904716	1975	1975	1975	1975	0
103	20250220	192400	116904716	1975	1975	1975	1975	0
104	20250220	192300	116904716	1975	1975	1975	1975	0
105	20250220	192200	116904716	1975	1975	1975	1975	0
106	20250220	192100	116904716	1975	1975	1975	1975	0
107	20250220	192000	116904716	1975	1975	1975	1975	0
108	20250220	191900	116904716	1975	1975	1975	1975	0
109	20250220	191800	116904716	1975	1975	1975	1975	0
110	20250220	191700	116904716	1975	1975	1975	1975	0
111	20250220	191600	116904716	1975	1975	1975	1975	0
112	20250220	191500	116904716	1975	1975	1975	1975	0
113	20250220	191400	116904716	1975	1975	1975	1975	0
114	20250220	191300	116904716	1975	1975	1975	1975	0
115	20250220	191200	116904716	1975	1975	1975	1975	0
116	20250220	191100	116904716	1975	1975	1975	1975	0
117	20250220	191000	116904716	1975	1975	1975	1975	0
118	20250220	190900	116904716	1975	1975	1975	1975	0
119	20250220	190800	116904716	1975	1975	1975	1975	0
120	20250220	190700	116904716	1975	1975	1975	1975	0
121	20250220	190600	116904716	1975	1975	1975	1975	0
122	20250220	190500	116904716	1975	1975	1975	1975	407
123	20250220	190400	116904716	1975	1975	1975	1975	0
124	20250220	190300	116904716	1975	1975	1975	1975	0
125	20250220	190200	116904716	1975	1975	1975	1975	0
126	20250220	190100	116904716	1975	1975	1975	1975	0
127	20250220	190000	116904716	1975	1975	1975	1975	0
128	20250220	185900	116904716	1975	1975	1975	1975	0
129	20250220	185800	116904716	1975	1975	1975	1975	0
130	20250220	185700	116904716	1975	1975	1975	1975	0
131	20250220	185600	116904716	1975	1975	1975	1975	0
132	20250220	185500	116904716	1975	1975	1975	1975	0
133	20250220	185400	116904716	1975	1975	1975	1975	0
134	20250220	185300	116904716	1975	1975	1975	1975	0
135	20250220	185200	116904716	1975	1975	1975	1975	0
136	20250220	185100	116904716	1975	1975	1975	1975	0
137	20250220	185000	116904716	1975	1975	1975	1975	0
138	20250220	184900	116904716	1975	1975	1975	1975	0
139	20250220	184800	116904716	1975	1975	1975	1975	0
140	20250220	184700	116904716	1975	1975	1975	1975	0
141	20250220	184600	116904716	1975	1975	1975	1975	0
142	20250220	184500	116904716	1975	1975	1975	1975	0
143	20250220	184400	116904716	1975	1975	1975	1975	0
144	20250220	184300	116904716	1975	1975	1975	1975	0
145	20250220	184200	116904716	1975	1975	1975	1975	0
146	20250220	184100	116904716	1975	1975	1975	1975	0
147	20250220	184000	116904716	1975	1975	1975	1975	0
148	20250220	183900	116904716	1975	1975	1975	1975	0
149	20250220	183800	116904716	1975	1975	1975	1975	0
150	20250220	183700	116904716	1975	1975	1975	1975	0
151	20250220	183600	116904716	1975	1975	1975	1975	0
152	20250220	183500	116904716	1975	1975	1975	1975	407
153	20250220	183400	116904716	1975	1975	1975	1975	0
154	20250220	183300	116904716	1975	1975	1975	1975	0
155	20250220	183200	116904716	1975	1975	1975	1975	0
156	20250220	183100	116904716	1975	1975	1975	1975	0
157	20250220	183000	116904716	1975	1975	1975	1975	0
158	20250220	182900	116904716	1975	1975	1975	1975	0
159	20250220	182800	116904716	1975	1975	1975	1975	0
160	20250220	182700	116904716	1975	1975	1975	1975	0
161	20250220	182600	116904716	1975	1975	1975	1975	0
162	20250220	182500	116904716	1975	1975	1975	1975	0
163	20250220	182400	116904716	1975	1975	1975	1975	0
164	20250220	182300	116904716	1975	1975	1975	1975	0
165	20250220	182200	116904716	1975	1975	1975	1975	0
166	20250220	182100	116904716	1975	1975	1975	1975	0
167	20250220	182000	116904716	1975	1975	1975	1975	0
168	20250220	181900	116904716	1975	1975	1975	1975	0
169	20250220	181800	116904716	1975	1975	1975	1975	0
170	20250220	181700	116904716	1975	1975	1975	1975	0
171	20250220	181600	116904716	1975	1975	1975	1975	0
172	20250220	181500	116904716	1975	1975	1975	1975	0
173	20250220	181400	116904716	1975	1975	1975	1975	0
174	20250220	181300	116904716	1975	1975	1975	1975	0
175	20250220	181200	116904716	1975	1975	1975	1975	0
176	20250220	181100	116904716	1975	1975	1975	1975	0
177	20250220	181000	116904716	1975	1975	1975	1975	0
178	20250220	180900	116904716	1975	1975	1975	1975	0
179	20250220	180800	116904716	1975	1975	1975	1975	0
180	20250220	180700	116904716	1975	1975	1975	1975	0
181	20250220	180600	116904716	1975	1975	1975	1975	0
182	20250220	180500	116904716	1975	1975	1975	1975	407
183	20250220	180400	116904716	1975	1975	1975	1975	0
184	20250220	180300	116904716	1975	1975	1975	1975	0
185	20250220	180200	116904716	1975	1975	1975	1975	0
186	20250220	180100	116904716	1975	1975	1975	1975	0
187	20250220	180000	116904716	1975	1975	1975	1975	0
188	20250220	175900	116904716	1975	1975	1975	1975	0
189	20250220	175800	116904716	1975	1975	1975	1975	0
190	20250220	175700	116904716	1975	1975	1975	1975	0
191	20250220	175600	116904716	1975	1975	1975	1975	0
192	20250220	175500	116904716	1975	1975	1975	1975	0
193	20250220	175400	116904716	1975	1975	1975	1975	0
194	20250220	175300	116904716	1975	1975	1975	1975	0
195	20250220	175200	116904716	1975	1975	1975	1975	0
196	20250220	175100	116904716	1975	1975	1975	1975	0
197	20250220	175000	116904716	1975	1975	1975	1975	0
198	20250220	174900	116904716	1975	1975	1975	1975	0
199	20250220	174800	116904716	1975	1975	1975	1975	0
200	20250220	174700	116904716	1975	1975	1975	1975	0
201	20250220	174600	116904716	1975	1975	1975	1975	0
202	20250220	174500	116904716	1975	1975	1975	1975	0
203	20250220	174400	116904716	1975	1975	1975	1975	0
204	20250220	174300	116904716	1975	1975	1975	1975	0
205	20250220	174200	116904716	1975	1975	1975	1975	0
206	20250220	174100	116904716	1975	1975	1975	1975	0
207	20250220	174000	116904716	1975	1975	1975	1975	0
208	20250220	173900	116904716	1975	1975	1975	1975	0
209	20250220	173800	116904716	1975	1975	1975	1975	0
210	20250220	173700	116904716	1975	1975	1975	1975	0
211	20250220	173600	116904716	1975	1975	1975	1975	0
212	20250220	173500	116904716	1975	1975	1975	1975	407
213	20250220	173400	116904716	1975	1975	1975	1975	0
214	20250220	173300	116904716	1975	1975	1975	1975	0
215	20250220	173200	116904716	1975	1975	1975	1975	0
216	20250220	173100	116904716	1975	1975	1975	1975	0
217	20250220	173000	116904716	1975	1975	1975	1975	0
218	20250220	172900	116904716	1975	1975	1975	1975	0
219	20250220	172800	116904716	1975	1975	1975	1975	0
220	20250220	172700	116904716	1975	1975	1975	1975	0
221	20250220	172600	116904716	1975	1975	1975	1975	0
222	20250220	172500	116904716	1975	1975	1975	1975	0
223	20250220	172400	116904716	1975	1975	1975	1975	0
224	20250220	172300	116904716	1975	1975	1975	1975	0
225	20250220	172200	116904716	1975	1975	1975	1975	0
226	20250220	172100	116904716	1975	1975	1975	1975	0
227	20250220	172000	116904716	1975	1975	1975	1975	0
228	20250220	171900	116904716	1975	1975	1975	1975	0
229	20250220	171800	116904716	1975	1975	1975	1975	0
230	20250220	171700	116904716	1975	1975	1975	1975	0
231	20250220	171600	116904716	1975	1975	1975	1975	0
232	20250220	171500	116904716	1975	1975	1975	1975	0
233	20250220	171400	116904716	1975	1975	1975	1975	0
234	20250220	171300	116904716	1975	1975	1975	1975	0
235	20250220	171200	116904716	1975	1975	1975	1975	0
236	20250220	171100	116904716	1975	1975	1975	1975	0
237	20250220	171000	116904716	1975	1975	1975	1975	0
238	20250220	170900	116904716	1975	1975	1975	1975	0
239	20250220	170800	116904716	1975	1975	1975	1975	0
240	20250220	170700	116904716	1975	1975	1975	1975	0
241	20250220	170600	116904716	1975	1975	1975	1975	0
242	20250220	170500	116904716	1975	1975	1975	1975	407
243	20250220	170400	116904716	1975	1975	1975	1975	0
244	20250220	170300	116904716	1975	1975	1975	1975	0
245	20250220	170200	116904716	1975	1975	1975	1975	0
246	20250220	170100	116904716	1975	1975	1975	1975	0
247	20250220	170000	116904716	1975	1975	1975	1975	0
248	20250220	165900	116904716	1975	1975	1975	1975	0
249	20250220	165800	116904716	1975	1975	1975	1975	0
250	20250220	165700	116904716	1975	1975	1975	1975	0
251	20250220	165600	116904716	1975	1975	1975	1975	0
252	20250220	165500	116904716	1975	1975	1975	1975	0
253	20250220	165400	116904716	1975	1975	1975	1975	0
254	20250220	165300	116904716	1975	1975	1975	1975	0
255	20250220	165200	116904716	1975	1975	1975	1975	0
256	20250220	165100	116904716	1975	1975	1975	1975	0
257	20250220	165000	116904716	1975	1975	1975	1975	0
258	20250220	164900	116904716	1975	1975	1975	1975	0
259	20250220	164800	116904716	1975	1975	1975	1975	0
260	20250220	164700	116904716	1975	1975	1975	1975	0
261	20250220	164600	116904716	1975	1975	1975	1975	0
262	20250220	164500	116904716	1975	1975	1975	1975	0
263	20250220	164400	116904716	1975	1975	1975	1975	0
264	20250220	164300	116904716	1975	1975	1975	1975	0
265	20250220	164200	116904716	1975	1975	1975	1975	0
266	20250220	164100	116904716	1975	1975	1975	1975	0
267	20250220	164000	116904716	1975	1975	1975	1975	0
268	20250220	163900	116904716	1975	1975	1975	1975	0
269	20250220	163800	116904716	1975	1975	1975	1975	0
270	20250220	163700	116904716	1975	1975	1975	1975	0
271	20250220	163600	116904716	1975	1975	1975	1975	0
272	20250220	163500	116904716	1975	1975	1975	1975	407
273	20250220	163400	116904716	1975	1975	1975	1975	0
274	20250220	163300	116904716	1975	1975	1975	1975	0
275	20250220	163200	116904716	1975	1975	1975	1975	0
276	20250220	163100	116904716	1975	1975	1975	1975	0
277	20250220	163000	116904716	1975	1975	1975	1975	0
278	20250220	162900	116904716	1975	1975	1975	1975	0
279	20250220	162800	116904716	1975	1975	1975	1975	0
280	20250220	162700	116904716	1975	1975	1975	1975	0
281	20250220	162600	116904716	1975	1975	1975	1975	0
282	20250220	162500	116904716	1975	1975	1975	1975	0
283	20250220	162400	116904716	1975	1975	1975	1975	0
284	20250220	162300	116904716	1975	1975	1975	1975	0
285	20250220	162200	116904716	1975	1975	1975	1975	0
286	20250220	162100	116904716	1975	1975	1975	1975	0
287	20250220	162000	116904716	1975	1975	1975	1975	0
288	20250220	161900	116904716	1975	1975	1975	1975	0
289	20250220	161800	116904716	1975	1975	1975	1975	0
290	20250220	161700	116904716	1975	1975	1975	1975	0
291	20250220	161600	116904716	1975	1975	1975	1975	0
292	20250220	161500	116904716	1975	1975	1975	1975	0
293	20250220	161400	116904716	1975	1975	1975	1975	0
294	20250220	161300	116904716	1975	1975	1975	1975	0
295	20250220	161200	116904716	1975	1975	1975	1975	0
296	20250220	161100	116904716	1975	1975	1975	1975	0
297	20250220	161000	116904716	1975	1975	1975	1975	0
298	20250220	160900	116904716	1975	1975	1975	1975	0
299	20250220	160800	116904716	1975	1975	1975	1975	0
300	20250220	160700	116904716	1975	1975	1975	1975	0
301	20250220	160600	116904716	1975	1975	1975	1975	0
302	20250220	160500	116904716	1975	1975	1975	1975	407
303	20250220	160400	116904716	1975	1975	1975	1975	0
304	20250220	160300	116904716	1975	1975	1975	1975	0
305	20250220	160200	116904716	1975	1975	1975	1975	0
306	20250220	160100	116904716	1975	1975	1975	1975	0
307	20250220	160000	116904716	1975	1975	1975	1975	0
308	20250220	155900	116904716	1975	1975	1975	1975	0
309	20250220	155800	116904716	1975	1975	1975	1975	0
310	20250220	155700	116904716	1975	1975	1975	1975	0
311	20250220	155600	116904716	1975	1975	1975	1975	0
312	20250220	155500	116904716	1975	1975	1975	1975	0
313	20250220	155400	116904716	1975	1975	1975	1975	0
314	20250220	155300	116904716	1975	1975	1975	1975	0
315	20250220	155200	116904716	1975	1975	1975	1975	0
316	20250220	155100	116904716	1975	1975	1975	1975	0
317	20250220	155000	116904716	1975	1975	1975	1975	0
318	20250220	154900	116904716	1975	1975	1975	1975	0
319	20250220	154800	116904716	1975	1975	1975	1975	0
320	20250220	154700	116904716	1975	1975	1975	1975	0
321	20250220	154600	116904716	1975	1975	1975	1975	0
322	20250220	154500	116904716	1975	1975	1975	1975	0
323	20250220	154400	116904716	1975	1975	1975	1975	0
324	20250220	154300	116904716	1975	1975	1975	1975	0
325	20250220	154200	116904716	1975	1975	1975	1975	0
326	20250220	154100	116904716	1975	1975	1975	1975	0
327	20250220	154000	116904716	1975	1975	1975	1975	0
328	20250220	153900	116904716	1975	1975	1975	1975	0
329	20250220	153800	116904716	1975	1975	1975	1975	0
330	20250220	153700	116904716	1975	1975	1975	1975	0
331	20250220	153600	116904716	1975	1975	1975	1975	0
332	20250220	153500	116904716	1975	1975	1975	1975	407
333	20250220	153400	116904716	1975	1975	1975	1975	0
334	20250220	153300	116904716	1975	1975	1975	1975	0
335	20250220	153200	116904716	1975	1975	1975	1975	0
336	20250220	153100	116904716	1975	1975	1975	1975	0
337	20250220	153000	116904716	1975	1975	1975	1975	407
338	20250220	152900	116100891	1962	1962	1962	1962	0
339	20250220	152800	116100891	1962	1962	1962	1962	0
340	20250220	152700	116100891	1962	1962	1962	1962	0
341	20250220	152600	116100891	1962	1962	1962	1962	0
342	20250220	152500	116100891	1962	1962	1962	1962	0
343	20250220	152400	116100891	1962	1962	1962	1962	0
344	20250220	152300	116100891	1962	1962	1962	1962	0
345	20250220	152200	116100891	1962	1962	1962	1962	0
346	20250220	152100	116100891	1962	1962	1962	1962	0
347	20250220	152000	116100891	1962	1962	1962	1962	0
348	20250220	151900	116100891	1962	1964	1975	1962	98
349	20250220	151800	115908477	1975	1975	1975	1975	59
350	20250220	151700	115791952	1976	1976	1976	1976	0
351	20250220	151600	115791952	1976	1976	1976	1976	10
352	20250220	151500	115772192	1976	1976	1976	1976	15
353	20250220	151400	115742552	1976	1976	1976	1976	0
354	20250220	151300	115742552	1976	1976	1976	1976	0
355	20250220	151200	115742552	1976	1976	1976	1976	0
356	20250220	151100	115742552	1976	1976	1976	1976	0
357	20250220	151000	115742552	1976	1976	1976	1976	0
358	20250220	150900	115742552	1976	1976	1976	1976	9
359	20250220	150800	115724768	1976	1976	1976	1976	20
360	20250220	150700	115685248	1976	1976	1976	1976	0
361	20250220	150600	115685248	1976	1976	1976	1976	0
362	20250220	150500	115685248	1976	1976	1976	1976	0
363	20250220	150400	115685248	1976	1976	1976	1976	37
364	20250220	150300	115612136	1976	1976	1976	1976	0
365	20250220	150200	115612136	1976	1976	1976	1976	0
366	20250220	150100	115612136	1976	1976	1976	1976	0
367	20250220	150000	115612136	1976	1976	1976	1976	0
368	20250220	145900	115612136	1976	1976	1976	1976	1
369	20250220	145800	115610160	1976	1976	1976	1976	0
370	20250220	145700	115610160	1976	1976	1976	1976	0
371	20250220	145600	115610160	1976	1976	1976	1976	0
372	20250220	145500	115610160	1976	1976	1976	1976	0
373	20250220	145400	115610160	1976	1976	1976	1976	0
374	20250220	145300	115610160	1976	1976	1976	1976	0
375	20250220	145200	115610160	1976	1976	1976	1976	0
376	20250220	145100	115610160	1976	1976	1976	1976	0
377	20250220	145000	115610160	1976	1976	1976	1976	42
378	20250220	144900	115527168	1976	1976	1976	1976	0
379	20250220	144800	115527168	1976	1976	1976	1976	0
380	20250220	144700	115527168	1976	1976	1976	1976	1
381	20250220	144600	115525192	1964	1964	1964	1964	0
382	20250220	144500	115525192	1964	1964	1964	1964	0
383	20250220	144400	115525192	1964	1964	1964	1964	0
384	20250220	144300	115525192	1964	1965	1965	1964	390
385	20250220	144200	114759212	1976	1976	1976	1976	1
386	20250220	144100	114757236	1976	1976	1976	1976	0
387	20250220	144000	114757236	1976	1976	1976	1976	0
388	20250220	143900	114757236	1976	1976	1976	1976	0
389	20250220	143800	114757236	1976	1976	1976	1976	0
390	20250220	143700	114757236	1976	1976	1976	1976	0
391	20250220	143600	114757236	1976	1976	1976	1976	2
392	20250220	143500	114753284	1976	1976	1976	1976	0
393	20250220	143400	114753284	1976	1976	1976	1976	1
394	20250220	143300	114751308	1966	1966	1966	1966	0
395	20250220	143200	114751308	1966	1966	1966	1966	10
396	20250220	143100	114731648	1966	1966	1966	1966	0
397	20250220	143000	114731648	1966	1966	1966	1966	50
398	20250220	142900	114633348	1977	1977	1977	1977	30
399	20250220	142800	114574038	1977	1977	1977	1977	0
400	20250220	142700	114574038	1977	1977	1977	1977	0
401	20250220	142600	114574038	1977	1977	1977	1977	0
402	20250220	142500	114574038	1977	1977	1977	1977	0
403	20250220	142400	114574038	1977	1977	1977	1977	0
404	20250220	142300	114574038	1977	1975	1977	1975	403
405	20250220	142200	113778107	1965	1965	1965	1965	246
406	20250220	142100	113294717	1966	1966	1966	1966	0
407	20250220	142000	113294717	1966	1966	1966	1966	30
408	20250220	141900	113235737	1977	1977	1977	1977	0
409	20250220	141800	113235737	1977	1977	1977	1977	0
410	20250220	141700	113235737	1977	1977	1977	1977	21
411	20250220	141600	113194220	1977	1977	1977	1977	0
412	20250220	141500	113194220	1977	1977	1977	1977	0
413	20250220	141400	113194220	1977	1977	1977	1977	0
414	20250220	141300	113194220	1977	1977	1977	1977	0
415	20250220	141200	113194220	1977	1977	1977	1977	42
416	20250220	141100	113111186	1978	1972	1978	1972	7
417	20250220	141000	113097361	1965	1965	1965	1965	0
418	20250220	140900	113097361	1965	1965	1965	1965	0
419	20250220	140800	113097361	1965	1965	1965	1965	0
420	20250220	140700	113097361	1965	1965	1965	1965	0
421	20250220	140600	113097361	1965	1965	1965	1965	0
422	20250220	140500	113097361	1965	1965	1965	1965	0
423	20250220	140400	113097361	1965	1965	1965	1965	0
424	20250220	140300	113097361	1965	1965	1965	1965	50
425	20250220	140200	112999111	1978	1978	1978	1978	0
426	20250220	140100	112999111	1978	1978	1978	1978	0
427	20250220	140000	112999111	1978	1978	1978	1978	0
428	20250220	135900	112999111	1978	1978	1978	1978	0
429	20250220	135800	112999111	1978	1978	1978	1978	0
430	20250220	135700	112999111	1978	1978	1978	1978	0
431	20250220	135600	112999111	1978	1978	1978	1978	0
432	20250220	135500	112999111	1978	1978	1978	1978	20
433	20250220	135400	112959551	1965	1965	1965	1965	0
434	20250220	135300	112959551	1965	1965	1965	1965	134
435	20250220	135200	112696241	1967	1967	1967	1967	0
436	20250220	135100	112696241	1967	1967	1967	1967	266
437	20250220	135000	112173019	1978	1978	1978	1978	0
438	20250220	134900	112173019	1978	1978	1978	1978	0
439	20250220	134800	112173019	1978	1978	1978	1978	0
440	20250220	134700	112173019	1978	1978	1978	1978	0
441	20250220	134600	112173019	1978	1978	1978	1978	0
442	20250220	134500	112173019	1978	1978	1978	1978	0
443	20250220	134400	112173019	1978	1978	1978	1978	0
444	20250220	134300	112173019	1978	1978	1978	1978	0
445	20250220	134200	112173019	1978	1978	1978	1978	0
446	20250220	134100	112173019	1978	1978	1978	1978	0
447	20250220	134000	112173019	1978	1978	1978	1978	0
448	20250220	133900	112173019	1978	1978	1978	1978	1
449	20250220	133800	112171041	1978	1978	1978	1978	200
450	20250220	133700	111775441	1978	1978	1978	1978	2
451	20250220	133600	111771485	1967	1967	1967	1967	0
452	20250220	133500	111771485	1967	1967	1967	1967	0
453	20250220	133400	111771485	1967	1967	1967	1967	0
454	20250220	133300	111771485	1967	1967	1967	1967	0
455	20250220	133200	111771485	1967	1967	1967	1967	0
456	20250220	133100	111771485	1967	1967	1967	1967	0
457	20250220	133000	111771485	1967	1967	1967	1967	0
458	20250220	132900	111771485	1967	1967	1967	1967	0
459	20250220	132800	111771485	1967	1967	1967	1967	0
460	20250220	132700	111771485	1967	1967	1967	1967	30
461	20250220	132600	111712475	1977	1977	1977	1977	0
462	20250220	132500	111712475	1977	1977	1977	1977	0
463	20250220	132400	111712475	1977	1977	1977	1977	0
464	20250220	132300	111712475	1977	1977	1977	1977	0
465	20250220	132200	111712475	1977	1975	1977	1975	2000
466	20250220	132100	107759295	1977	1977	1977	1977	0
467	20250220	132000	107759295	1977	1977	1977	1977	0
468	20250220	131900	107759295	1977	1977	1977	1977	0
469	20250220	131800	107759295	1977	1977	1977	1977	0
470	20250220	131700	107759295	1977	1977	1977	1977	0
471	20250220	131600	107759295	1977	1977	1977	1977	0
472	20250220	131500	107759295	1977	1977	1977	1977	0
473	20250220	131400	107759295	1977	1977	1977	1977	1
474	20250220	131300	107757318	1964	1966	1966	1964	870
475	20250220	131200	106047558	1977	1977	1977	1977	0
476	20250220	131100	106047558	1977	1977	1977	1977	0
477	20250220	131000	106047558	1977	1977	1977	1977	10
478	20250220	130900	106027788	1966	1966	1966	1966	0
479	20250220	130800	106027788	1966	1966	1966	1966	0
480	20250220	130700	106027788	1966	1966	1966	1966	0
481	20250220	130600	106027788	1966	1966	1966	1966	0
482	20250220	130500	106027788	1966	1966	1966	1966	0
483	20250220	130400	106027788	1966	1966	1966	1966	260
484	20250220	130300	105516628	1977	1977	1977	1977	0
485	20250220	130200	105516628	1977	1977	1977	1977	14
486	20250220	130100	105488950	1977	1971	1977	1971	6
487	20250220	130000	105477118	1970	1970	1970	1970	66
488	20250220	125900	105347098	1971	1971	1971	1971	0
489	20250220	125800	105347098	1971	1972	1972	1971	196
490	20250220	125700	104960733	1971	1975	1975	1971	180
491	20250220	125600	104605464	1975	1975	1975	1975	0
492	20250220	125500	104605464	1975	1975	1975	1975	1
493	20250220	125400	104603489	1975	1975	1975	1975	0
494	20250220	125300	104603489	1975	1975	1975	1975	0
495	20250220	125200	104603489	1975	1975	1975	1975	0
496	20250220	125100	104603489	1975	1975	1975	1975	0
497	20250220	125000	104603489	1975	1975	1975	1975	0
498	20250220	124900	104603489	1975	1975	1975	1975	0
499	20250220	124800	104603489	1975	1975	1975	1975	1
500	20250220	124700	104601514	1977	1977	1977	1977	2
501	20250220	124600	104597560	1977	1977	1977	1977	0
502	20250220	124500	104597560	1977	1977	1977	1977	0
503	20250220	124400	104597560	1977	1977	1977	1977	12
504	20250220	124300	104573836	1977	1977	1977	1977	0
505	20250220	124200	104573836	1977	1977	1977	1977	0
506	20250220	124100	104573836	1977	1977	1977	1977	0
507	20250220	124000	104573836	1977	1977	1977	1977	0
508	20250220	123900	104573836	1977	1977	1977	1977	0
509	20250220	123800	104573836	1977	1977	1977	1977	0
510	20250220	123700	104573836	1977	1977	1977	1977	0
511	20250220	123600	104573836	1977	1977	1977	1977	0
512	20250220	123500	104573836	1977	1977	1977	1977	0
513	20250220	123400	104573836	1977	1977	1977	1977	0
514	20250220	123300	104573836	1977	1977	1977	1977	0
515	20250220	123200	104573836	1977	1977	1977	1977	0
516	20250220	123100	104573836	1977	1977	1977	1977	0
517	20250220	123000	104573836	1977	1979	1979	1977	244
518	20250220	122900	104091145	1979	1979	1979	1979	0
519	20250220	122800	104091145	1979	1979	1979	1979	0
520	20250220	122700	104091145	1979	1981	1981	1979	4
521	20250220	122600	104083223	1979	1980	1980	1979	254
522	20250220	122500	103580326	1981	1982	1982	1981	324
523	20250220	122400	102938469	1981	1981	1981	1981	100
524	20250220	122300	102740369	1982	1982	1982	1982	151
525	20250220	122200	102441087	1989	1989	1989	1989	0
526	20250220	122100	102441087	1989	1989	1989	1989	0
527	20250220	122000	102441087	1989	1989	1989	1989	0
528	20250220	121900	102441087	1989	1989	1989	1989	0
529	20250220	121800	102441087	1989	1989	1989	1989	0
530	20250220	121700	102441087	1989	1989	1989	1989	0
531	20250220	121600	102441087	1989	1989	1989	1989	0
532	20250220	121500	102441087	1989	1989	1989	1989	0
533	20250220	121400	102441087	1989	1989	1989	1989	0
534	20250220	121300	102441087	1989	1989	1989	1989	0
535	20250220	121200	102441087	1989	1989	1989	1989	1
536	20250220	121100	102439098	1985	1985	1985	1985	0
537	20250220	121000	102439098	1985	1985	1985	1985	20
538	20250220	120900	102399398	1988	1988	1988	1988	50
539	20250220	120800	102299998	1990	1990	1990	1990	0
540	20250220	120700	102299998	1990	1990	1990	1990	0
541	20250220	120600	102299998	1990	1987	1990	1987	18
542	20250220	120500	102264229	1987	1988	1988	1987	1310
543	20250220	120400	99661119	1992	1992	1992	1992	0
544	20250220	120300	99661119	1992	1992	1992	1992	0
545	20250220	120200	99661119	1992	1992	1992	1992	0
546	20250220	120100	99661119	1992	1992	1992	1992	0
547	20250220	120000	99661119	1992	1992	1992	1992	0
548	20250220	115900	99661119	1992	1992	1992	1992	0
549	20250220	115800	99661119	1992	1992	1992	1992	0
550	20250220	115700	99661119	1992	1992	1992	1992	0
551	20250220	115600	99661119	1992	1992	1992	1992	0
552	20250220	115500	99661119	1992	1992	1992	1992	0
553	20250220	115400	99661119	1992	1988	1992	1988	204
554	20250220	115300	99255547	1992	1992	1992	1992	0
555	20250220	115200	99255547	1992	1992	1992	1992	0
556	20250220	115100	99255547	1992	1992	1992	1992	0
557	20250220	115000	99255547	1992	1992	1992	1992	0
558	20250220	114900	99255547	1992	1992	1992	1992	0
559	20250220	114800	99255547	1992	1990	1992	1990	1370
560	20250220	114700	96526509	1988	1992	1992	1988	101
561	20250220	114600	96325321	1994	1994	1994	1994	25
562	20250220	114500	96275471	1995	1995	1995	1995	0
563	20250220	114400	96275471	1995	1989	1995	1989	2431
564	20250220	114300	91438449	1988	1987	1988	1987	2571
565	20250220	114200	86329242	1987	1985	1987	1985	92
566	20250220	114100	86146618	1987	1987	1987	1987	0
567	20250220	114000	86146618	1987	1987	1987	1987	0
568	20250220	113900	86146618	1987	1987	1987	1987	52
569	20250220	113800	86043294	1987	1987	1987	1987	0
570	20250220	113700	86043294	1987	1987	1987	1987	2
571	20250220	113600	86039320	1982	1982	1982	1982	18
572	20250220	113500	86003644	1982	1982	1982	1982	0
573	20250220	113400	86003644	1982	1982	1982	1982	1502
574	20250220	113300	83026680	1982	1982	1982	1982	0
575	20250220	113200	83026680	1982	1982	1982	1982	0
576	20250220	113100	83026680	1982	1982	1982	1982	0
577	20250220	113000	83026680	1982	1982	1982	1982	0
578	20250220	112900	83026680	1982	1982	1982	1982	0
579	20250220	112800	83026680	1982	1982	1982	1982	0
580	20250220	112700	83026680	1982	1982	1982	1982	4
581	20250220	112600	83018752	1982	1987	1987	1982	406
582	20250220	112500	82213955	1982	1983	1987	1982	114
583	20250220	112400	81987897	1983	1986	1986	1983	131
584	20250220	112300	81727740	1988	1988	1988	1988	0
585	20250220	112200	81727740	1988	1987	1988	1987	104
586	20250220	112100	81521087	1982	1987	1987	1982	596
587	20250220	112000	80338315	1987	1987	1987	1987	0
588	20250220	111900	80338315	1987	1985	1987	1985	16
589	20250220	111800	80306553	1985	1982	1985	1982	303
590	20250220	111700	79705152	1988	1988	1988	1988	0
591	20250220	111600	79705152	1988	1988	1988	1988	0
592	20250220	111500	79705152	1988	1988	1988	1988	0
593	20250220	111400	79705152	1988	1988	1988	1988	0
594	20250220	111300	79705152	1988	1988	1988	1988	0
595	20250220	111200	79705152	1988	1988	1988	1988	0
596	20250220	111100	79705152	1988	1988	1988	1988	0
597	20250220	111000	79705152	1988	1988	1988	1988	0
598	20250220	110900	79705152	1988	1988	1988	1988	164
599	20250220	110800	79379120	1988	1988	1988	1988	0
600	20250220	110700	79379120	1988	1988	1988	1988	0
601	20250220	110600	79379120	1988	1988	1988	1988	0
602	20250220	110500	79379120	1988	1988	1988	1988	0
603	20250220	110400	79379120	1988	1987	1988	1987	19
604	20250220	110300	79341366	1987	1985	1987	1985	2033
605	20250220	110200	75301815	1987	1987	1987	1987	0
606	20250220	110100	75301815	1987	1987	1987	1987	0
607	20250220	110000	75301815	1987	1987	1987	1987	0
608	20250220	105900	75301815	1987	1987	1987	1987	1
609	20250220	105800	75299828	1988	1988	1988	1988	0
610	20250220	105700	75299828	1988	1988	1988	1988	500
611	20250220	105600	74305828	1989	1989	1989	1989	0
612	20250220	105500	74305828	1989	1989	1989	1989	0
613	20250220	105400	74305828	1989	1989	1989	1989	0
614	20250220	105300	74305828	1989	1989	1989	1989	0
615	20250220	105200	74305828	1989	1989	1989	1989	120
616	20250220	105100	74067148	1989	1989	1989	1989	72
617	20250220	105000	73923940	1989	1988	1989	1988	5466
618	20250220	104900	63052496	1988	1979	1988	1979	2075
619	20250220	104800	58934296	1978	1975	1978	1975	1183
620	20250220	104700	56595392	1975	1975	1975	1975	1778
621	20250220	104600	53083842	1975	1974	1975	1974	102
622	20250220	104500	52882492	1975	1975	1975	1975	2
623	20250220	104400	52878542	1974	1974	1974	1974	1
624	20250220	104300	52876568	1978	1978	1978	1978	0
625	20250220	104200	52876568	1978	1978	1978	1978	0
626	20250220	104100	52876568	1978	1978	1978	1978	0
627	20250220	104000	52876568	1978	1978	1978	1978	0
628	20250220	103900	52876568	1978	1978	1978	1978	0
629	20250220	103800	52876568	1978	1978	1978	1978	0
630	20250220	103700	52876568	1978	1978	1978	1978	0
631	20250220	103600	52876568	1978	1963	1978	1963	2100
632	20250220	103500	48740995	1964	1963	1964	1963	15
633	20250220	103400	48711536	1954	1963	1963	1954	139
634	20250220	103300	48439183	1963	1963	1963	1963	15
635	20250220	103200	48409738	1963	1963	1963	1963	0
636	20250220	103100	48409738	1963	1963	1963	1963	0
637	20250220	103000	48409738	1963	1963	1963	1963	0
638	20250220	102900	48409738	1963	1963	1963	1963	5
639	20250220	102800	48399923	1953	1954	1954	1953	51
640	20250220	102700	48300318	1964	1964	1964	1964	5
641	20250220	102600	48290498	1951	1960	1960	1951	222
642	20250220	102500	47856456	1963	1963	1963	1963	1047
643	20250220	102400	45801195	1963	1963	1963	1963	32
644	20250220	102300	45738379	1963	1963	1963	1963	10
645	20250220	102200	45718749	1960	1960	1960	1960	0
646	20250220	102100	45718749	1960	1960	1960	1960	209
647	20250220	102000	45309109	1960	1960	1960	1960	0
648	20250220	101900	45309109	1960	1960	1960	1960	10
649	20250220	101800	45289509	1956	1956	1956	1956	0
650	20250220	101700	45289509	1956	1953	1956	1951	326
651	20250220	101600	44652746	1953	1953	1953	1953	1
652	20250220	101500	44650793	1953	1953	1953	1953	1
653	20250220	101400	44648840	1953	1960	1960	1952	117
654	20250220	101300	44419914	1960	1960	1960	1960	0
655	20250220	101200	44419914	1960	1960	1960	1960	0
656	20250220	101100	44419914	1960	1960	1960	1960	100
657	20250220	101000	44223914	1960	1960	1960	1960	0
658	20250220	100900	44223914	1960	1960	1963	1951	1891
659	20250220	100800	40530168	1956	1965	1965	1956	11
660	20250220	100700	40508610	1966	1966	1966	1966	0
661	20250220	100600	40508610	1966	1966	1966	1966	0
662	20250220	100500	40508610	1966	1966	1966	1966	0
663	20250220	100400	40508610	1966	1966	1966	1966	26
664	20250220	100300	40457494	1966	1966	1966	1966	0
665	20250220	100200	40457494	1966	1966	1966	1966	0
666	20250220	100100	40457494	1966	1966	1966	1966	10
667	20250220	100000	40437834	1958	1965	1965	1958	51
668	20250220	095900	40337626	1965	1965	1965	1965	0
669	20250220	095800	40337626	1965	1965	1965	1965	1
670	20250220	095700	40335661	1959	1963	1963	1959	502
671	20250220	095600	39350242	1965	1965	1965	1965	507
672	20250220	095500	38353987	1965	1964	1965	1964	501
673	20250220	095400	37370022	1964	1964	1964	1964	1
674	20250220	095300	37368058	1958	1958	1958	1958	0
675	20250220	095200	37368058	1958	1958	1958	1958	1
676	20250220	095100	37366100	1964	1964	1964	1964	1
677	20250220	095000	37364136	1958	1958	1959	1958	3
678	20250220	094900	37358261	1964	1964	1964	1964	0
679	20250220	094800	37358261	1964	1964	1964	1964	0
680	20250220	094700	37358261	1964	1964	1964	1964	10
681	20250220	094600	37338621	1964	1964	1964	1964	0
682	20250220	094500	37338621	1964	1964	1964	1964	2
683	20250220	094400	37334693	1964	1964	1964	1964	1
684	20250220	094300	37332729	1954	1954	1954	1954	3
685	20250220	094200	37326867	1964	1964	1964	1964	0
686	20250220	094100	37326867	1964	1964	1964	1964	0
687	20250220	094000	37326867	1964	1964	1964	1964	2
688	20250220	093900	37322939	1960	1960	1960	1960	0
689	20250220	093800	37322939	1960	1960	1960	1960	0
690	20250220	093700	37322939	1960	1960	1960	1960	0
691	20250220	093600	37322939	1960	1960	1960	1960	0
692	20250220	093500	37322939	1960	1960	1960	1960	15
693	20250220	093400	37293539	1960	1961	1964	1960	17
694	20250220	093300	37260202	1960	1960	1960	1960	22
695	20250220	093200	37217082	1965	1965	1965	1965	0
696	20250220	093100	37217082	1965	1965	1965	1965	20
697	20250220	093000	37177782	1952	1960	1960	1952	2220
698	20250220	092900	32832124	1975	1975	1975	1975	0
699	20250220	092800	32832124	1975	1976	1976	1965	21
700	20250220	092700	32790748	1959	1962	1962	1959	2561
701	20250220	092600	27768489	1978	1978	1978	1978	1
702	20250220	092500	27766511	1965	1965	1965	1965	101
703	20250220	092400	27568046	1979	1979	1979	1979	0
704	20250220	092300	27568046	1979	1979	1979	1979	0
705	20250220	092200	27568046	1979	1979	1979	1979	1
706	20250220	092100	27566067	1965	1980	1980	1965	514
707	20250220	092000	26555482	1988	1988	1988	1988	0
708	20250220	091900	26555482	1988	1988	1988	1988	0
709	20250220	091800	26555482	1988	1988	1988	1988	2
710	20250220	091700	26551506	1961	1961	1961	1959	795
711	20250220	091600	24992514	1961	1961	1961	1961	10
712	20250220	091500	24972904	1961	1960	1961	1960	454
713	20250220	091400	24082676	1960	1960	1960	1960	0
714	20250220	091300	24082676	1960	1960	1960	1960	1060
715	20250220	091200	22005076	1960	1960	1960	1960	0
716	20250220	091100	22005076	1960	1960	1960	1960	10
717	20250220	091000	21985476	1950	1954	1961	1950	293
718	20250220	090900	21413511	1960	1989	1989	1960	10422
719	20250220	090800	968374	1989	1989	1989	1989	0
720	20250220	090700	968374	1989	1989	1989	1989	0
721	20250220	090600	968374	1989	1989	1989	1989	0
722	20250220	090500	968374	1989	1980	1989	1980	4
723	20250220	090400	960440	1960	1960	1960	1960	0
724	20250220	090300	960440	1960	1960	1960	1960	0
725	20250220	090200	960440	1960	1960	1960	1960	0
726	20250220	090100	960440	1960	1960	1960	1960	0
727	20250220	090000	960440	1960	1960	1980	1960	490