KissMeData/263050/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	210500	106047977	1951	1951	1951	1951	2607
3	20250221	210400	106047977	1951	1951	1951	1951	0
4	20250221	210300	106047977	1951	1951	1951	1951	0
5	20250221	210200	106047977	1951	1951	1951	1951	0
6	20250221	210100	106047977	1951	1951	1951	1951	0
7	20250221	210000	106047977	1951	1951	1951	1951	0
8	20250221	205900	106047977	1951	1951	1951	1951	0
9	20250221	205800	106047977	1951	1951	1951	1951	0
10	20250221	205700	106047977	1951	1951	1951	1951	0
11	20250221	205600	106047977	1951	1951	1951	1951	0
12	20250221	205500	106047977	1951	1951	1951	1951	0
13	20250221	205400	106047977	1951	1951	1951	1951	0
14	20250221	205300	106047977	1951	1951	1951	1951	0
15	20250221	205200	106047977	1951	1951	1951	1951	0
16	20250221	205100	106047977	1951	1951	1951	1951	0
17	20250221	205000	106047977	1951	1951	1951	1951	0
18	20250221	204900	106047977	1951	1951	1951	1951	0
19	20250221	204800	106047977	1951	1951	1951	1951	0
20	20250221	204700	106047977	1951	1951	1951	1951	0
21	20250221	204600	106047977	1951	1951	1951	1951	0
22	20250221	204500	106047977	1951	1951	1951	1951	0
23	20250221	204400	106047977	1951	1951	1951	1951	0
24	20250221	204300	106047977	1951	1951	1951	1951	0
25	20250221	204200	106047977	1951	1951	1951	1951	0
26	20250221	204100	106047977	1951	1951	1951	1951	0
27	20250221	204000	106047977	1951	1951	1951	1951	0
28	20250221	203900	106047977	1951	1951	1951	1951	0
29	20250221	203800	106047977	1951	1951	1951	1951	0
30	20250221	203700	106047977	1951	1951	1951	1951	0
31	20250221	203600	106047977	1951	1951	1951	1951	0
32	20250221	203500	106047977	1951	1951	1951	1951	2607
33	20250221	203400	106047977	1951	1951	1951	1951	0
34	20250221	203300	106047977	1951	1951	1951	1951	0
35	20250221	203200	106047977	1951	1951	1951	1951	0
36	20250221	203100	106047977	1951	1951	1951	1951	0
37	20250221	203000	106047977	1951	1951	1951	1951	0
38	20250221	202900	106047977	1951	1951	1951	1951	0
39	20250221	202800	106047977	1951	1951	1951	1951	0
40	20250221	202700	106047977	1951	1951	1951	1951	0
41	20250221	202600	106047977	1951	1951	1951	1951	0
42	20250221	202500	106047977	1951	1951	1951	1951	0
43	20250221	202400	106047977	1951	1951	1951	1951	0
44	20250221	202300	106047977	1951	1951	1951	1951	0
45	20250221	202200	106047977	1951	1951	1951	1951	0
46	20250221	202100	106047977	1951	1951	1951	1951	0
47	20250221	202000	106047977	1951	1951	1951	1951	0
48	20250221	201900	106047977	1951	1951	1951	1951	0
49	20250221	201800	106047977	1951	1951	1951	1951	0
50	20250221	201700	106047977	1951	1951	1951	1951	0
51	20250221	201600	106047977	1951	1951	1951	1951	0
52	20250221	201500	106047977	1951	1951	1951	1951	0
53	20250221	201400	106047977	1951	1951	1951	1951	0
54	20250221	201300	106047977	1951	1951	1951	1951	0
55	20250221	201200	106047977	1951	1951	1951	1951	0
56	20250221	201100	106047977	1951	1951	1951	1951	0
57	20250221	201000	106047977	1951	1951	1951	1951	0
58	20250221	200900	106047977	1951	1951	1951	1951	0
59	20250221	200800	106047977	1951	1951	1951	1951	0
60	20250221	200700	106047977	1951	1951	1951	1951	0
61	20250221	200600	106047977	1951	1951	1951	1951	0
62	20250221	200500	106047977	1951	1951	1951	1951	2607
63	20250221	200400	106047977	1951	1951	1951	1951	0
64	20250221	200300	106047977	1951	1951	1951	1951	0
65	20250221	200200	106047977	1951	1951	1951	1951	0
66	20250221	200100	106047977	1951	1951	1951	1951	0
67	20250221	200000	106047977	1951	1951	1951	1951	0
68	20250221	195900	106047977	1951	1951	1951	1951	0
69	20250221	195800	106047977	1951	1951	1951	1951	0
70	20250221	195700	106047977	1951	1951	1951	1951	0
71	20250221	195600	106047977	1951	1951	1951	1951	0
72	20250221	195500	106047977	1951	1951	1951	1951	0
73	20250221	195400	106047977	1951	1951	1951	1951	0
74	20250221	195300	106047977	1951	1951	1951	1951	0
75	20250221	195200	106047977	1951	1951	1951	1951	0
76	20250221	195100	106047977	1951	1951	1951	1951	0
77	20250221	195000	106047977	1951	1951	1951	1951	0
78	20250221	194900	106047977	1951	1951	1951	1951	0
79	20250221	194800	106047977	1951	1951	1951	1951	0
80	20250221	194700	106047977	1951	1951	1951	1951	0
81	20250221	194600	106047977	1951	1951	1951	1951	0
82	20250221	194500	106047977	1951	1951	1951	1951	0
83	20250221	194400	106047977	1951	1951	1951	1951	0
84	20250221	194300	106047977	1951	1951	1951	1951	0
85	20250221	194200	106047977	1951	1951	1951	1951	0
86	20250221	194100	106047977	1951	1951	1951	1951	0
87	20250221	194000	106047977	1951	1951	1951	1951	0
88	20250221	193900	106047977	1951	1951	1951	1951	0
89	20250221	193800	106047977	1951	1951	1951	1951	0
90	20250221	193700	106047977	1951	1951	1951	1951	0
91	20250221	193600	106047977	1951	1951	1951	1951	0
92	20250221	193500	106047977	1951	1951	1951	1951	2607
93	20250221	193400	106047977	1951	1951	1951	1951	0
94	20250221	193300	106047977	1951	1951	1951	1951	0
95	20250221	193200	106047977	1951	1951	1951	1951	0
96	20250221	193100	106047977	1951	1951	1951	1951	0
97	20250221	193000	106047977	1951	1951	1951	1951	0
98	20250221	192900	106047977	1951	1951	1951	1951	0
99	20250221	192800	106047977	1951	1951	1951	1951	0
100	20250221	192700	106047977	1951	1951	1951	1951	0
101	20250221	192600	106047977	1951	1951	1951	1951	0
102	20250221	192500	106047977	1951	1951	1951	1951	0
103	20250221	192400	106047977	1951	1951	1951	1951	0
104	20250221	192300	106047977	1951	1951	1951	1951	0
105	20250221	192200	106047977	1951	1951	1951	1951	0
106	20250221	192100	106047977	1951	1951	1951	1951	0
107	20250221	192000	106047977	1951	1951	1951	1951	0
108	20250221	191900	106047977	1951	1951	1951	1951	0
109	20250221	191800	106047977	1951	1951	1951	1951	0
110	20250221	191700	106047977	1951	1951	1951	1951	0
111	20250221	191600	106047977	1951	1951	1951	1951	0
112	20250221	191500	106047977	1951	1951	1951	1951	0
113	20250221	191400	106047977	1951	1951	1951	1951	0
114	20250221	191300	106047977	1951	1951	1951	1951	0
115	20250221	191200	106047977	1951	1951	1951	1951	0
116	20250221	191100	106047977	1951	1951	1951	1951	0
117	20250221	191000	106047977	1951	1951	1951	1951	0
118	20250221	190900	106047977	1951	1951	1951	1951	0
119	20250221	190800	106047977	1951	1951	1951	1951	0
120	20250221	190700	106047977	1951	1951	1951	1951	0
121	20250221	190600	106047977	1951	1951	1951	1951	0
122	20250221	190500	106047977	1951	1951	1951	1951	2607
123	20250221	190400	106047977	1951	1951	1951	1951	0
124	20250221	190300	106047977	1951	1951	1951	1951	0
125	20250221	190200	106047977	1951	1951	1951	1951	0
126	20250221	190100	106047977	1951	1951	1951	1951	0
127	20250221	190000	106047977	1951	1951	1951	1951	0
128	20250221	185900	106047977	1951	1951	1951	1951	0
129	20250221	185800	106047977	1951	1951	1951	1951	0
130	20250221	185700	106047977	1951	1951	1951	1951	0
131	20250221	185600	106047977	1951	1951	1951	1951	0
132	20250221	185500	106047977	1951	1951	1951	1951	0
133	20250221	185400	106047977	1951	1951	1951	1951	0
134	20250221	185300	106047977	1951	1951	1951	1951	0
135	20250221	185200	106047977	1951	1951	1951	1951	0
136	20250221	185100	106047977	1951	1951	1951	1951	0
137	20250221	185000	106047977	1951	1951	1951	1951	0
138	20250221	184900	106047977	1951	1951	1951	1951	0
139	20250221	184800	106047977	1951	1951	1951	1951	0
140	20250221	184700	106047977	1951	1951	1951	1951	0
141	20250221	184600	106047977	1951	1951	1951	1951	0
142	20250221	184500	106047977	1951	1951	1951	1951	0
143	20250221	184400	106047977	1951	1951	1951	1951	0
144	20250221	184300	106047977	1951	1951	1951	1951	0
145	20250221	184200	106047977	1951	1951	1951	1951	0
146	20250221	184100	106047977	1951	1951	1951	1951	0
147	20250221	184000	106047977	1951	1951	1951	1951	0
148	20250221	183900	106047977	1951	1951	1951	1951	0
149	20250221	183800	106047977	1951	1951	1951	1951	0
150	20250221	183700	106047977	1951	1951	1951	1951	0
151	20250221	183600	106047977	1951	1951	1951	1951	0
152	20250221	183500	106047977	1951	1951	1951	1951	2607
153	20250221	183400	106047977	1951	1951	1951	1951	0
154	20250221	183300	106047977	1951	1951	1951	1951	0
155	20250221	183200	106047977	1951	1951	1951	1951	0
156	20250221	183100	106047977	1951	1951	1951	1951	0
157	20250221	183000	106047977	1951	1951	1951	1951	0
158	20250221	182900	106047977	1951	1951	1951	1951	0
159	20250221	182800	106047977	1951	1951	1951	1951	0
160	20250221	182700	106047977	1951	1951	1951	1951	0
161	20250221	182600	106047977	1951	1951	1951	1951	0
162	20250221	182500	106047977	1951	1951	1951	1951	0
163	20250221	182400	106047977	1951	1951	1951	1951	0
164	20250221	182300	106047977	1951	1951	1951	1951	0
165	20250221	182200	106047977	1951	1951	1951	1951	0
166	20250221	182100	106047977	1951	1951	1951	1951	0
167	20250221	182000	106047977	1951	1951	1951	1951	0
168	20250221	181900	106047977	1951	1951	1951	1951	0
169	20250221	181800	106047977	1951	1951	1951	1951	0
170	20250221	181700	106047977	1951	1951	1951	1951	0
171	20250221	181600	106047977	1951	1951	1951	1951	0
172	20250221	181500	106047977	1951	1951	1951	1951	0
173	20250221	181400	106047977	1951	1951	1951	1951	0
174	20250221	181300	106047977	1951	1951	1951	1951	0
175	20250221	181200	106047977	1951	1951	1951	1951	0
176	20250221	181100	106047977	1951	1951	1951	1951	0
177	20250221	181000	106047977	1951	1951	1951	1951	0
178	20250221	180900	106047977	1951	1951	1951	1951	0
179	20250221	180800	106047977	1951	1951	1951	1951	0
180	20250221	180700	106047977	1951	1951	1951	1951	0
181	20250221	180600	106047977	1951	1951	1951	1951	0
182	20250221	180500	106047977	1951	1951	1951	1951	2607
183	20250221	180400	106047977	1951	1951	1951	1951	0
184	20250221	180300	106047977	1951	1951	1951	1951	0
185	20250221	180200	106047977	1951	1951	1951	1951	0
186	20250221	180100	106047977	1951	1951	1951	1951	0
187	20250221	180000	106047977	1951	1951	1951	1951	0
188	20250221	175900	106047977	1951	1951	1951	1951	0
189	20250221	175800	106047977	1951	1951	1951	1951	0
190	20250221	175700	106047977	1951	1951	1951	1951	0
191	20250221	175600	106047977	1951	1951	1951	1951	0
192	20250221	175500	106047977	1951	1951	1951	1951	0
193	20250221	175400	106047977	1951	1951	1951	1951	0
194	20250221	175300	106047977	1951	1951	1951	1951	0
195	20250221	175200	106047977	1951	1951	1951	1951	0
196	20250221	175100	106047977	1951	1951	1951	1951	0
197	20250221	175000	106047977	1951	1951	1951	1951	0
198	20250221	174900	106047977	1951	1951	1951	1951	0
199	20250221	174800	106047977	1951	1951	1951	1951	0
200	20250221	174700	106047977	1951	1951	1951	1951	0
201	20250221	174600	106047977	1951	1951	1951	1951	0
202	20250221	174500	106047977	1951	1951	1951	1951	0
203	20250221	174400	106047977	1951	1951	1951	1951	0
204	20250221	174300	106047977	1951	1951	1951	1951	0
205	20250221	174200	106047977	1951	1951	1951	1951	0
206	20250221	174100	106047977	1951	1951	1951	1951	0
207	20250221	174000	106047977	1951	1951	1951	1951	0
208	20250221	173900	106047977	1951	1951	1951	1951	0
209	20250221	173800	106047977	1951	1951	1951	1951	0
210	20250221	173700	106047977	1951	1951	1951	1951	0
211	20250221	173600	106047977	1951	1951	1951	1951	0
212	20250221	173500	106047977	1951	1951	1951	1951	2607
213	20250221	173400	106047977	1951	1951	1951	1951	0
214	20250221	173300	106047977	1951	1951	1951	1951	0
215	20250221	173200	106047977	1951	1951	1951	1951	0
216	20250221	173100	106047977	1951	1951	1951	1951	0
217	20250221	173000	106047977	1951	1951	1951	1951	0
218	20250221	172900	106047977	1951	1951	1951	1951	0
219	20250221	172800	106047977	1951	1951	1951	1951	0
220	20250221	172700	106047977	1951	1951	1951	1951	0
221	20250221	172600	106047977	1951	1951	1951	1951	0
222	20250221	172500	106047977	1951	1951	1951	1951	0
223	20250221	172400	106047977	1951	1951	1951	1951	0
224	20250221	172300	106047977	1951	1951	1951	1951	0
225	20250221	172200	106047977	1951	1951	1951	1951	0
226	20250221	172100	106047977	1951	1951	1951	1951	0
227	20250221	172000	106047977	1951	1951	1951	1951	0
228	20250221	171900	106047977	1951	1951	1951	1951	0
229	20250221	171800	106047977	1951	1951	1951	1951	0
230	20250221	171700	106047977	1951	1951	1951	1951	0
231	20250221	171600	106047977	1951	1951	1951	1951	0
232	20250221	171500	106047977	1951	1951	1951	1951	0
233	20250221	171400	106047977	1951	1951	1951	1951	0
234	20250221	171300	106047977	1951	1951	1951	1951	0
235	20250221	171200	106047977	1951	1951	1951	1951	0
236	20250221	171100	106047977	1951	1951	1951	1951	0
237	20250221	171000	106047977	1951	1951	1951	1951	0
238	20250221	170900	106047977	1951	1951	1951	1951	0
239	20250221	170800	106047977	1951	1951	1951	1951	0
240	20250221	170700	106047977	1951	1951	1951	1951	0
241	20250221	170600	106047977	1951	1951	1951	1951	0
242	20250221	170500	106047977	1951	1951	1951	1951	2607
243	20250221	170400	106047977	1951	1951	1951	1951	0
244	20250221	170300	106047977	1951	1951	1951	1951	0
245	20250221	170200	106047977	1951	1951	1951	1951	0
246	20250221	170100	106047977	1951	1951	1951	1951	0
247	20250221	170000	106047977	1951	1951	1951	1951	0
248	20250221	165900	106047977	1951	1951	1951	1951	0
249	20250221	165800	106047977	1951	1951	1951	1951	0
250	20250221	165700	106047977	1951	1951	1951	1951	0
251	20250221	165600	106047977	1951	1951	1951	1951	0
252	20250221	165500	106047977	1951	1951	1951	1951	0
253	20250221	165400	106047977	1951	1951	1951	1951	0
254	20250221	165300	106047977	1951	1951	1951	1951	0
255	20250221	165200	106047977	1951	1951	1951	1951	0
256	20250221	165100	106047977	1951	1951	1951	1951	0
257	20250221	165000	106047977	1951	1951	1951	1951	0
258	20250221	164900	106047977	1951	1951	1951	1951	0
259	20250221	164800	106047977	1951	1951	1951	1951	0
260	20250221	164700	106047977	1951	1951	1951	1951	0
261	20250221	164600	106047977	1951	1951	1951	1951	0
262	20250221	164500	106047977	1951	1951	1951	1951	0
263	20250221	164400	106047977	1951	1951	1951	1951	0
264	20250221	164300	106047977	1951	1951	1951	1951	0
265	20250221	164200	106047977	1951	1951	1951	1951	0
266	20250221	164100	106047977	1951	1951	1951	1951	0
267	20250221	164000	106047977	1951	1951	1951	1951	0
268	20250221	163900	106047977	1951	1951	1951	1951	0
269	20250221	163800	106047977	1951	1951	1951	1951	0
270	20250221	163700	106047977	1951	1951	1951	1951	0
271	20250221	163600	106047977	1951	1951	1951	1951	0
272	20250221	163500	106047977	1951	1951	1951	1951	2607
273	20250221	163400	106047977	1951	1951	1951	1951	0
274	20250221	163300	106047977	1951	1951	1951	1951	0
275	20250221	163200	106047977	1951	1951	1951	1951	0
276	20250221	163100	106047977	1951	1951	1951	1951	0
277	20250221	163000	106047977	1951	1951	1951	1951	0
278	20250221	162900	106047977	1951	1951	1951	1951	0
279	20250221	162800	106047977	1951	1951	1951	1951	0
280	20250221	162700	106047977	1951	1951	1951	1951	0
281	20250221	162600	106047977	1951	1951	1951	1951	0
282	20250221	162500	106047977	1951	1951	1951	1951	0
283	20250221	162400	106047977	1951	1951	1951	1951	0
284	20250221	162300	106047977	1951	1951	1951	1951	0
285	20250221	162200	106047977	1951	1951	1951	1951	0
286	20250221	162100	106047977	1951	1951	1951	1951	0
287	20250221	162000	106047977	1951	1951	1951	1951	0
288	20250221	161900	106047977	1951	1951	1951	1951	0
289	20250221	161800	106047977	1951	1951	1951	1951	0
290	20250221	161700	106047977	1951	1951	1951	1951	0
291	20250221	161600	106047977	1951	1951	1951	1951	0
292	20250221	161500	106047977	1951	1951	1951	1951	0
293	20250221	161400	106047977	1951	1951	1951	1951	0
294	20250221	161300	106047977	1951	1951	1951	1951	0
295	20250221	161200	106047977	1951	1951	1951	1951	0
296	20250221	161100	106047977	1951	1951	1951	1951	0
297	20250221	161000	106047977	1951	1951	1951	1951	0
298	20250221	160900	106047977	1951	1951	1951	1951	0
299	20250221	160800	106047977	1951	1951	1951	1951	0
300	20250221	160700	106047977	1951	1951	1951	1951	0
301	20250221	160600	106047977	1951	1951	1951	1951	0
302	20250221	160500	106047977	1951	1951	1951	1951	2607
303	20250221	160400	106047977	1951	1951	1951	1951	0
304	20250221	160300	106047977	1951	1951	1951	1951	0
305	20250221	160200	106047977	1951	1951	1951	1951	0
306	20250221	160100	106047977	1951	1951	1951	1951	0
307	20250221	160000	106047977	1951	1951	1951	1951	0
308	20250221	155900	106047977	1951	1951	1951	1951	0
309	20250221	155800	106047977	1951	1951	1951	1951	0
310	20250221	155700	106047977	1951	1951	1951	1951	0
311	20250221	155600	106047977	1951	1951	1951	1951	0
312	20250221	155500	106047977	1951	1951	1951	1951	0
313	20250221	155400	106047977	1951	1951	1951	1951	0
314	20250221	155300	106047977	1951	1951	1951	1951	0
315	20250221	155200	106047977	1951	1951	1951	1951	0
316	20250221	155100	106047977	1951	1951	1951	1951	0
317	20250221	155000	106047977	1951	1951	1951	1951	0
318	20250221	154900	106047977	1951	1951	1951	1951	0
319	20250221	154800	106047977	1951	1951	1951	1951	0
320	20250221	154700	106047977	1951	1951	1951	1951	0
321	20250221	154600	106047977	1951	1951	1951	1951	0
322	20250221	154500	106047977	1951	1951	1951	1951	0
323	20250221	154400	106047977	1951	1951	1951	1951	0
324	20250221	154300	106047977	1951	1951	1951	1951	0
325	20250221	154200	106047977	1951	1951	1951	1951	0
326	20250221	154100	106047977	1951	1951	1951	1951	0
327	20250221	154000	106047977	1951	1951	1951	1951	0
328	20250221	153900	106047977	1951	1951	1951	1951	0
329	20250221	153800	106047977	1951	1951	1951	1951	0
330	20250221	153700	106047977	1951	1951	1951	1951	0
331	20250221	153600	106047977	1951	1951	1951	1951	0
332	20250221	153500	106047977	1951	1951	1951	1951	2607
333	20250221	153400	106047977	1951	1951	1951	1951	0
334	20250221	153300	106047977	1951	1951	1951	1951	0
335	20250221	153200	106047977	1951	1951	1951	1951	0
336	20250221	153100	106047977	1951	1951	1951	1951	0
337	20250221	153000	106047977	1951	1951	1951	1951	2607
338	20250221	152900	100961720	1963	1963	1963	1963	0
339	20250221	152800	100961720	1963	1963	1963	1963	0
340	20250221	152700	100961720	1963	1963	1963	1963	0
341	20250221	152600	100961720	1963	1963	1963	1963	0
342	20250221	152500	100961720	1963	1963	1963	1963	0
343	20250221	152400	100961720	1963	1963	1963	1963	0
344	20250221	152300	100961720	1963	1963	1963	1963	0
345	20250221	152200	100961720	1963	1963	1963	1963	0
346	20250221	152100	100961720	1963	1963	1963	1963	0
347	20250221	152000	100961720	1963	1963	1963	1963	0
348	20250221	151900	100961720	1963	1955	1963	1955	72
349	20250221	151800	100820952	1955	1955	1955	1955	20
350	20250221	151700	100781852	1963	1963	1963	1963	0
351	20250221	151600	100781852	1963	1963	1963	1963	1
352	20250221	151500	100779889	1954	1954	1954	1954	0
353	20250221	151400	100779889	1954	1954	1954	1954	0
354	20250221	151300	100779889	1954	1954	1954	1954	10
355	20250221	151200	100760349	1954	1963	1963	1954	16
356	20250221	151100	100729076	1954	1954	1954	1954	10
357	20250221	151000	100709536	1954	1954	1954	1954	0
358	20250221	150900	100709536	1954	1954	1954	1954	54
359	20250221	150800	100604020	1963	1963	1963	1963	50
360	20250221	150700	100505870	1954	1954	1954	1954	0
361	20250221	150600	100505870	1954	1954	1954	1954	63
362	20250221	150500	100382768	1954	1954	1954	1954	2
363	20250221	150400	100378860	1954	1954	1954	1954	0
364	20250221	150300	100378860	1954	1954	1954	1954	0
365	20250221	150200	100378860	1954	1954	1954	1954	0
366	20250221	150100	100378860	1954	1954	1954	1954	0
367	20250221	150000	100378860	1954	1954	1954	1954	0
368	20250221	145900	100378860	1954	1954	1954	1954	0
369	20250221	145800	100378860	1954	1954	1954	1954	0
370	20250221	145700	100378860	1954	1954	1954	1954	0
371	20250221	145600	100378860	1954	1954	1954	1954	0
372	20250221	145500	100378860	1954	1954	1954	1954	367
373	20250221	145400	99661742	1954	1954	1954	1954	400
374	20250221	145300	98880142	1954	1954	1954	1954	0
375	20250221	145200	98880142	1954	1954	1954	1954	0
376	20250221	145100	98880142	1954	1954	1954	1954	0
377	20250221	145000	98880142	1954	1954	1954	1954	0
378	20250221	144900	98880142	1954	1950	1954	1950	631
379	20250221	144800	97649372	1950	1950	1950	1950	88
380	20250221	144700	97477772	1950	1952	1952	1950	500
381	20250221	144600	96502680	1952	1954	1954	1952	125
382	20250221	144500	96258618	1955	1955	1955	1955	4
383	20250221	144400	96250798	1954	1954	1954	1954	0
384	20250221	144300	96250798	1954	1954	1954	1954	0
385	20250221	144200	96250798	1954	1954	1954	1954	33
386	20250221	144100	96186316	1954	1954	1954	1954	0
387	20250221	144000	96186316	1954	1954	1954	1954	0
388	20250221	143900	96186316	1954	1954	1954	1954	0
389	20250221	143800	96186316	1954	1955	1955	1954	242
390	20250221	143700	95713306	1954	1954	1954	1954	102
391	20250221	143600	95513998	1954	1954	1954	1954	0
392	20250221	143500	95513998	1954	1954	1954	1954	0
393	20250221	143400	95513998	1954	1954	1954	1954	511
394	20250221	143300	94515504	1954	1954	1954	1954	0
395	20250221	143200	94515504	1954	1954	1954	1954	15
396	20250221	143100	94486194	1954	1954	1954	1954	0
397	20250221	143000	94486194	1954	1955	1955	1954	338
398	20250221	142900	93825682	1955	1957	1957	1955	715
399	20250221	142800	92426937	1958	1958	1958	1958	0
400	20250221	142700	92426937	1958	1958	1958	1958	100
401	20250221	142600	92231137	1958	1958	1958	1958	4
402	20250221	142500	92223305	1959	1959	1959	1959	0
403	20250221	142400	92223305	1959	1960	1960	1959	174
404	20250221	142300	91882379	1961	1961	1961	1961	0
405	20250221	142200	91882379	1961	1961	1961	1961	2
406	20250221	142100	91878457	1961	1961	1961	1961	0
407	20250221	142000	91878457	1961	1961	1961	1961	0
408	20250221	141900	91878457	1961	1961	1961	1961	14
409	20250221	141800	91851003	1962	1962	1962	1962	0
410	20250221	141700	91851003	1962	1962	1962	1962	0
411	20250221	141600	91851003	1962	1962	1962	1962	0
412	20250221	141500	91851003	1962	1962	1962	1962	0
413	20250221	141400	91851003	1962	1963	1963	1962	106
414	20250221	141300	91642936	1963	1963	1963	1963	10
415	20250221	141200	91623306	1963	1964	1964	1963	38
416	20250221	141100	91548704	1965	1965	1965	1965	0
417	20250221	141000	91548704	1965	1965	1965	1965	0
418	20250221	140900	91548704	1965	1965	1965	1965	1
419	20250221	140800	91546739	1971	1971	1971	1971	0
420	20250221	140700	91546739	1971	1971	1971	1971	0
421	20250221	140600	91546739	1971	1971	1971	1971	0
422	20250221	140500	91546739	1971	1971	1971	1971	0
423	20250221	140400	91546739	1971	1971	1971	1971	0
424	20250221	140300	91546739	1971	1965	1971	1964	291
425	20250221	140200	90975073	1965	1965	1965	1965	10
426	20250221	140100	90955423	1965	1965	1965	1965	0
427	20250221	140000	90955423	1965	1965	1965	1965	0
428	20250221	135900	90955423	1965	1966	1966	1965	72
429	20250221	135800	90813877	1966	1966	1966	1966	0
430	20250221	135700	90813877	1966	1966	1966	1966	0
431	20250221	135600	90813877	1966	1966	1966	1966	36
432	20250221	135500	90743101	1966	1966	1966	1966	0
433	20250221	135400	90743101	1966	1966	1966	1966	0
434	20250221	135300	90743101	1966	1966	1966	1966	0
435	20250221	135200	90743101	1966	1966	1966	1966	0
436	20250221	135100	90743101	1966	1966	1966	1966	605
437	20250221	135000	89553671	1971	1971	1971	1971	0
438	20250221	134900	89553671	1971	1971	1971	1971	0
439	20250221	134800	89553671	1971	1971	1971	1971	50
440	20250221	134700	89455121	1971	1971	1971	1971	100
441	20250221	134600	89258021	1965	1966	1966	1965	702
442	20250221	134500	87878466	1966	1966	1966	1966	0
443	20250221	134400	87878466	1966	1968	1968	1966	1500
444	20250221	134300	84929123	1969	1969	1969	1969	0
445	20250221	134200	84929123	1969	1969	1969	1969	1000
446	20250221	134100	82960123	1968	1968	1968	1968	0
447	20250221	134000	82960123	1968	1968	1968	1968	0
448	20250221	133900	82960123	1968	1968	1968	1968	0
449	20250221	133800	82960123	1968	1968	1968	1968	1
450	20250221	133700	82958155	1971	1971	1971	1971	125
451	20250221	133600	82711780	1971	1971	1971	1971	0
452	20250221	133500	82711780	1971	1971	1971	1971	0
453	20250221	133400	82711780	1971	1967	1971	1967	56
454	20250221	133300	82601428	1968	1968	1968	1968	0
455	20250221	133200	82601428	1968	1968	1968	1968	0
456	20250221	133100	82601428	1968	1968	1968	1968	15
457	20250221	133000	82571908	1971	1968	1971	1968	102
458	20250221	132900	82371166	1969	1969	1969	1969	0
459	20250221	132800	82371166	1969	1969	1969	1969	150
460	20250221	132700	82075816	1969	1969	1969	1969	0
461	20250221	132600	82075816	1969	1969	1969	1969	0
462	20250221	132500	82075816	1969	1969	1969	1969	0
463	20250221	132400	82075816	1969	1969	1969	1969	0
464	20250221	132300	82075816	1969	1969	1969	1969	0
465	20250221	132200	82075816	1969	1970	1970	1969	16
466	20250221	132100	82044311	1969	1971	1971	1969	119
467	20250221	132000	81809966	1972	1972	1972	1972	92
468	20250221	131900	81628542	1972	1975	1975	1972	121
469	20250221	131800	81389798	1977	1977	1977	1977	0
470	20250221	131700	81389798	1977	1977	1977	1977	0
471	20250221	131600	81389798	1977	1977	1977	1977	0
472	20250221	131500	81389798	1977	1977	1977	1977	0
473	20250221	131400	81389798	1977	1977	1977	1977	0
474	20250221	131300	81389798	1977	1977	1977	1977	1
475	20250221	131200	81387821	1974	1974	1974	1974	0
476	20250221	131100	81387821	1974	1974	1974	1974	0
477	20250221	131000	81387821	1974	1974	1974	1974	0
478	20250221	130900	81387821	1974	1974	1974	1974	0
479	20250221	130800	81387821	1974	1974	1974	1974	0
480	20250221	130700	81387821	1974	1974	1974	1974	0
481	20250221	130600	81387821	1974	1974	1974	1974	0
482	20250221	130500	81387821	1974	1974	1974	1974	0
483	20250221	130400	81387821	1974	1975	1975	1974	93
484	20250221	130300	81204228	1977	1977	1977	1977	0
485	20250221	130200	81204228	1977	1977	1977	1977	0
486	20250221	130100	81204228	1977	1977	1977	1977	0
487	20250221	130000	81204228	1977	1977	1977	1977	3
488	20250221	125900	81198297	1975	1975	1975	1975	0
489	20250221	125800	81198297	1975	1975	1975	1975	0
490	20250221	125700	81198297	1975	1975	1975	1975	0
491	20250221	125600	81198297	1975	1975	1975	1975	0
492	20250221	125500	81198297	1975	1975	1975	1975	0
493	20250221	125400	81198297	1975	1975	1975	1975	0
494	20250221	125300	81198297	1975	1975	1975	1975	0
495	20250221	125200	81198297	1975	1975	1975	1975	100
496	20250221	125100	81000797	1977	1977	1977	1977	0
497	20250221	125000	81000797	1977	1977	1977	1977	1
498	20250221	124900	80998820	1974	1974	1974	1974	0
499	20250221	124800	80998820	1974	1974	1974	1974	0
500	20250221	124700	80998820	1974	1974	1974	1974	0
501	20250221	124600	80998820	1974	1974	1974	1974	0
502	20250221	124500	80998820	1974	1975	1975	1974	6
503	20250221	124400	80986975	1975	1975	1975	1975	0
504	20250221	124300	80986975	1975	1975	1975	1975	0
505	20250221	124200	80986975	1975	1975	1975	1975	0
506	20250221	124100	80986975	1975	1975	1975	1975	0
507	20250221	124000	80986975	1975	1975	1975	1975	0
508	20250221	123900	80986975	1975	1975	1975	1975	0
509	20250221	123800	80986975	1975	1975	1975	1975	0
510	20250221	123700	80986975	1975	1975	1975	1975	0
511	20250221	123600	80986975	1975	1975	1975	1975	0
512	20250221	123500	80986975	1975	1975	1975	1975	0
513	20250221	123400	80986975	1975	1977	1977	1975	29
514	20250221	123300	80929697	1985	1985	1985	1985	0
515	20250221	123200	80929697	1985	1985	1985	1985	0
516	20250221	123100	80929697	1985	1985	1985	1985	0
517	20250221	123000	80929697	1985	1985	1985	1985	0
518	20250221	122900	80929697	1985	1985	1985	1985	0
519	20250221	122800	80929697	1985	1985	1985	1985	0
520	20250221	122700	80929697	1985	1985	1985	1985	0
521	20250221	122600	80929697	1985	1985	1985	1985	0
522	20250221	122500	80929697	1985	1985	1985	1985	0
523	20250221	122400	80929697	1985	1985	1985	1985	0
524	20250221	122300	80929697	1985	1985	1985	1985	0
525	20250221	122200	80929697	1985	1985	1985	1985	1
526	20250221	122100	80927712	1975	1975	1975	1975	100
527	20250221	122000	80730212	1975	1975	1975	1975	0
528	20250221	121900	80730212	1975	1976	1976	1975	2
529	20250221	121800	80726261	1985	1985	1985	1985	0
530	20250221	121700	80726261	1985	1985	1985	1985	0
531	20250221	121600	80726261	1985	1985	1985	1985	0
532	20250221	121500	80726261	1985	1985	1985	1985	0
533	20250221	121400	80726261	1985	1985	1985	1985	0
534	20250221	121300	80726261	1985	1985	1985	1985	0
535	20250221	121200	80726261	1985	1985	1985	1985	377
536	20250221	121100	79977916	1985	1985	1985	1985	202
537	20250221	121000	79576946	1985	1985	1985	1985	0
538	20250221	120900	79576946	1985	1985	1985	1985	0
539	20250221	120800	79576946	1985	1985	1985	1985	1
540	20250221	120700	79574961	1984	1984	1984	1984	0
541	20250221	120600	79574961	1984	1984	1984	1984	30
542	20250221	120500	79515441	1985	1985	1985	1985	0
543	20250221	120400	79515441	1985	1985	1985	1985	0
544	20250221	120300	79515441	1985	1985	1985	1985	1
545	20250221	120200	79513456	1980	1980	1980	1980	0
546	20250221	120100	79513456	1980	1980	1980	1980	100
547	20250221	120000	79315456	1985	1985	1985	1985	0
548	20250221	115900	79315456	1985	1985	1985	1985	0
549	20250221	115800	79315456	1985	1985	1985	1985	0
550	20250221	115700	79315456	1985	1985	1985	1985	0
551	20250221	115600	79315456	1985	1985	1985	1985	0
552	20250221	115500	79315456	1985	1985	1985	1985	0
553	20250221	115400	79315456	1985	1985	1985	1985	2
554	20250221	115300	79311486	1980	1980	1980	1980	22
555	20250221	115200	79267926	1985	1985	1985	1985	0
556	20250221	115100	79267926	1985	1985	1985	1985	0
557	20250221	115000	79267926	1985	1985	1985	1985	1
558	20250221	114900	79265941	1975	1975	1975	1975	0
559	20250221	114800	79265941	1975	1975	1975	1975	0
560	20250221	114700	79265941	1975	1975	1975	1975	0
561	20250221	114600	79265941	1975	1975	1975	1975	0
562	20250221	114500	79265941	1975	1975	1975	1975	0
563	20250221	114400	79265941	1975	1975	1975	1975	0
564	20250221	114300	79265941	1975	1975	1975	1975	0
565	20250221	114200	79265941	1975	1975	1975	1975	0
566	20250221	114100	79265941	1975	1975	1975	1975	2500
567	20250221	114000	74328441	1986	1986	1986	1986	0
568	20250221	113900	74328441	1986	1986	1986	1986	0
569	20250221	113800	74328441	1986	1986	1986	1986	0
570	20250221	113700	74328441	1986	1986	1986	1986	0
571	20250221	113600	74328441	1986	1986	1986	1986	0
572	20250221	113500	74328441	1986	1986	1986	1986	0
573	20250221	113400	74328441	1986	1986	1986	1986	0
574	20250221	113300	74328441	1986	1986	1986	1986	0
575	20250221	113200	74328441	1986	1986	1986	1986	0
576	20250221	113100	74328441	1986	1986	1986	1986	100
577	20250221	113000	74129841	1986	1986	1986	1986	0
578	20250221	112900	74129841	1986	1976	1986	1976	2
579	20250221	112800	74125879	1976	1976	1976	1976	225
580	20250221	112700	73681279	1985	1985	1985	1985	477
581	20250221	112600	72734434	1985	1985	1985	1985	477
582	20250221	112500	71787589	1985	1985	1985	1985	0
583	20250221	112400	71787589	1985	1985	1985	1985	0
584	20250221	112300	71787589	1985	1985	1985	1985	0
585	20250221	112200	71787589	1985	1985	1985	1985	0
586	20250221	112100	71787589	1985	1985	1985	1985	6
587	20250221	112000	71775679	1985	1985	1985	1985	1
588	20250221	111900	71773694	1985	1985	1985	1985	0
589	20250221	111800	71773694	1985	1985	1985	1985	0
590	20250221	111700	71773694	1985	1985	1985	1985	0
591	20250221	111600	71773694	1985	1985	1985	1985	0
592	20250221	111500	71773694	1985	1985	1985	1985	1
593	20250221	111400	71771709	1985	1985	1985	1985	0
594	20250221	111300	71771709	1985	1985	1985	1985	0
595	20250221	111200	71771709	1985	1985	1985	1985	1
596	20250221	111100	71769724	1968	1968	1968	1968	0
597	20250221	111000	71769724	1968	1968	1968	1968	0
598	20250221	110900	71769724	1968	1968	1968	1968	0
599	20250221	110800	71769724	1968	1968	1968	1968	0
600	20250221	110700	71769724	1968	1975	1975	1968	3474
601	20250221	110600	64931002	1975	1975	1975	1975	60
602	20250221	110500	64812502	1975	1975	1975	1975	47
603	20250221	110400	64719677	1985	1985	1985	1985	0
604	20250221	110300	64719677	1985	1985	1985	1985	52
605	20250221	110200	64616457	1980	1980	1980	1980	0
606	20250221	110100	64616457	1980	1980	1980	1980	5
607	20250221	110000	64606557	1975	1975	1975	1975	0
608	20250221	105900	64606557	1975	1975	1975	1975	0
609	20250221	105800	64606557	1975	1975	1975	1975	0
610	20250221	105700	64606557	1975	1975	1975	1975	0
611	20250221	105600	64606557	1975	1975	1975	1975	0
612	20250221	105500	64606557	1975	1975	1975	1975	0
613	20250221	105400	64606557	1975	1975	1975	1975	0
614	20250221	105300	64606557	1975	1975	1975	1975	0
615	20250221	105200	64606557	1975	1975	1975	1975	0
616	20250221	105100	64606557	1975	1975	1975	1975	0
617	20250221	105000	64606557	1975	1975	1975	1975	0
618	20250221	104900	64606557	1975	1975	1975	1975	0
619	20250221	104800	64606557	1975	1975	1975	1975	898
620	20250221	104700	62833007	1975	1975	1975	1975	1000
621	20250221	104600	60858007	1985	1985	1985	1985	1
622	20250221	104500	60856022	1975	1980	1980	1975	1000
623	20250221	104400	58880766	1986	1986	1986	1986	0
624	20250221	104300	58880766	1986	1986	1986	1986	0
625	20250221	104200	58880766	1986	1986	1986	1986	0
626	20250221	104100	58880766	1986	1986	1986	1986	0
627	20250221	104000	58880766	1986	1985	1986	1985	64
628	20250221	103900	58753663	1980	1980	1980	1980	0
629	20250221	103800	58753663	1980	1979	1980	1979	436
630	20250221	103700	57890389	1979	1979	1979	1979	2
631	20250221	103600	57886431	1979	1979	1979	1979	0
632	20250221	103500	57886431	1979	1979	1979	1979	0
633	20250221	103400	57886431	1979	1979	1979	1979	0
634	20250221	103300	57886431	1979	1980	1980	1979	10
635	20250221	103200	57866637	1980	1980	1980	1980	1
636	20250221	103100	57864657	1979	1980	1980	1979	34
637	20250221	103000	57797341	1980	1980	1980	1980	0
638	20250221	102900	57797341	1980	1980	1980	1980	0
639	20250221	102800	57797341	1980	1980	1980	1980	0
640	20250221	102700	57797341	1980	1980	1980	1980	0
641	20250221	102600	57797341	1980	1980	1980	1980	0
642	20250221	102500	57797341	1980	1980	1980	1980	1
643	20250221	102400	57795361	1980	1980	1980	1980	5
644	20250221	102300	57785461	1980	1980	1980	1980	0
645	20250221	102200	57785461	1980	1980	1980	1980	10
646	20250221	102100	57765661	1980	1980	1980	1980	0
647	20250221	102000	57765661	1980	1980	1980	1980	2
648	20250221	101900	57761701	1980	1980	1980	1980	0
649	20250221	101800	57761701	1980	1980	1980	1980	0
650	20250221	101700	57761701	1980	1980	1980	1980	20
651	20250221	101600	57722101	1980	1980	1980	1980	5
652	20250221	101500	57712201	1980	1980	1980	1980	0
653	20250221	101400	57712201	1980	1980	1980	1980	92
654	20250221	101300	57530041	1980	1985	1985	1980	84
655	20250221	101200	57363666	1988	1988	1988	1988	0
656	20250221	101100	57363666	1988	1988	1988	1988	0
657	20250221	101000	57363666	1988	1988	1988	1988	3
658	20250221	100900	57357702	1975	1975	1975	1975	0
659	20250221	100800	57357702	1975	1975	1975	1975	0
660	20250221	100700	57357702	1975	1975	1975	1975	0
661	20250221	100600	57357702	1975	1975	1975	1975	3000
662	20250221	100500	51432702	1975	1975	1975	1975	0
663	20250221	100400	51432702	1975	1975	1975	1975	0
664	20250221	100300	51432702	1975	1980	1980	1975	11
665	20250221	100200	51410927	1980	1980	1980	1980	10
666	20250221	100100	51391127	1980	1980	1980	1980	20
667	20250221	100000	51351527	1975	1975	1975	1975	0
668	20250221	095900	51351527	1975	1976	1976	1975	2000
669	20250221	095800	47401092	1977	1977	1977	1977	0
670	20250221	095700	47401092	1977	1977	1977	1977	428
671	20250221	095600	46554936	1977	1977	1977	1977	0
672	20250221	095500	46554936	1977	1987	1987	1977	730
673	20250221	095400	45110426	1987	1987	1987	1987	0
674	20250221	095300	45110426	1987	1987	1987	1987	0
675	20250221	095200	45110426	1987	1987	1987	1987	0
676	20250221	095100	45110426	1987	1987	1987	1987	0
677	20250221	095000	45110426	1987	1987	1987	1987	0
678	20250221	094900	45110426	1987	1987	1987	1987	0
679	20250221	094800	45110426	1987	1987	1987	1987	5
680	20250221	094700	45100491	1987	1987	1987	1976	119
681	20250221	094600	44864126	1988	1977	1988	1977	249
682	20250221	094500	44371820	1976	1976	1976	1976	0
683	20250221	094400	44371820	1976	1977	1977	1976	1755
684	20250221	094300	40903186	1989	1979	1989	1977	501
685	20250221	094200	39912274	1982	1982	1982	1982	0
686	20250221	094100	39912274	1982	1982	1982	1982	0
687	20250221	094000	39912274	1982	1982	1982	1982	0
688	20250221	093900	39912274	1982	1982	1982	1982	1764
689	20250221	093800	36416026	1982	1982	1982	1982	0
690	20250221	093700	36416026	1982	1982	1982	1982	0
691	20250221	093600	36416026	1982	1982	1982	1982	0
692	20250221	093500	36416026	1982	1982	1982	1982	224
693	20250221	093400	35972058	1982	1982	1982	1982	0
694	20250221	093300	35972058	1982	1982	1982	1982	10
695	20250221	093200	35952238	1978	1978	1978	1978	0
696	20250221	093100	35952238	1978	1978	1978	1978	0
697	20250221	093000	35952238	1978	1978	1978	1978	0
698	20250221	092900	35952238	1978	1978	1978	1978	0
699	20250221	092800	35952238	1978	1978	1978	1978	0
700	20250221	092700	35952238	1978	1978	1978	1978	97
701	20250221	092600	35760372	1980	1980	1980	1980	0
702	20250221	092500	35760372	1980	1975	1980	1970	33
703	20250221	092400	35695098	1974	1983	1983	1974	5314
704	20250221	092300	25165208	1981	1981	1981	1981	0
705	20250221	092200	25165208	1981	1981	1982	1981	724
706	20250221	092100	23730868	1980	1983	1983	1980	2907
707	20250221	092000	17970004	1981	1981	1982	1981	1259
708	20250221	091900	15475898	1995	1995	1995	1995	0
709	20250221	091800	15475898	1995	1995	1995	1995	0
710	20250221	091700	15475898	1995	1995	1995	1995	203
711	20250221	091600	15070913	1995	1995	1995	1995	0
712	20250221	091500	15070913	1995	1995	1995	1995	500
713	20250221	091400	14073413	1996	1996	1996	1996	0
714	20250221	091300	14073413	1996	1996	1996	1996	50
715	20250221	091200	13973613	1997	1995	1997	1995	74
716	20250221	091100	13825981	1967	1967	1967	1967	0
717	20250221	091000	13825981	1967	1967	1967	1967	1
718	20250221	090900	13824014	1998	1998	1998	1998	1
719	20250221	090800	13822016	2000	2000	2000	2000	0
720	20250221	090700	13822016	2000	2000	2000	2000	0
721	20250221	090600	13822016	2000	1990	2000	1990	5
722	20250221	090500	13812031	2010	2005	2010	2005	12
723	20250221	090400	13787966	1964	1964	1964	1964	200
724	20250221	090300	13395166	2020	1980	2020	1980	1256
725	20250221	090200	10880169	1980	1980	1980	1980	0
726	20250221	090100	10880169	1980	1979	1980	1969	1233
727	20250221	090000	8442098	1957	1956	1957	1956	4316