KissMeData/291810/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	211000	81287857	1976	1976	1976	1976	384
3	20250212	210900	81287857	1976	1976	1976	1976	0
4	20250212	210800	81287857	1976	1976	1976	1976	0
5	20250212	210700	81287857	1976	1976	1976	1976	0
6	20250212	210600	81287857	1976	1976	1976	1976	0
7	20250212	210500	81287857	1976	1976	1976	1976	0
8	20250212	210400	81287857	1976	1976	1976	1976	0
9	20250212	210300	81287857	1976	1976	1976	1976	0
10	20250212	210200	81287857	1976	1976	1976	1976	0
11	20250212	210100	81287857	1976	1976	1976	1976	0
12	20250212	210000	81287857	1976	1976	1976	1976	0
13	20250212	205900	81287857	1976	1976	1976	1976	0
14	20250212	205800	81287857	1976	1976	1976	1976	0
15	20250212	205700	81287857	1976	1976	1976	1976	0
16	20250212	205600	81287857	1976	1976	1976	1976	0
17	20250212	205500	81287857	1976	1976	1976	1976	0
18	20250212	205400	81287857	1976	1976	1976	1976	0
19	20250212	205300	81287857	1976	1976	1976	1976	0
20	20250212	205200	81287857	1976	1976	1976	1976	0
21	20250212	205100	81287857	1976	1976	1976	1976	0
22	20250212	205000	81287857	1976	1976	1976	1976	0
23	20250212	204900	81287857	1976	1976	1976	1976	0
24	20250212	204800	81287857	1976	1976	1976	1976	0
25	20250212	204700	81287857	1976	1976	1976	1976	0
26	20250212	204600	81287857	1976	1976	1976	1976	0
27	20250212	204500	81287857	1976	1976	1976	1976	0
28	20250212	204400	81287857	1976	1976	1976	1976	0
29	20250212	204300	81287857	1976	1976	1976	1976	0
30	20250212	204200	81287857	1976	1976	1976	1976	0
31	20250212	204100	81287857	1976	1976	1976	1976	0
32	20250212	204000	81287857	1976	1976	1976	1976	384
33	20250212	203900	81287857	1976	1976	1976	1976	0
34	20250212	203800	81287857	1976	1976	1976	1976	0
35	20250212	203700	81287857	1976	1976	1976	1976	0
36	20250212	203600	81287857	1976	1976	1976	1976	0
37	20250212	203500	81287857	1976	1976	1976	1976	0
38	20250212	203400	81287857	1976	1976	1976	1976	0
39	20250212	203300	81287857	1976	1976	1976	1976	0
40	20250212	203200	81287857	1976	1976	1976	1976	0
41	20250212	203100	81287857	1976	1976	1976	1976	0
42	20250212	203000	81287857	1976	1976	1976	1976	0
43	20250212	202900	81287857	1976	1976	1976	1976	0
44	20250212	202800	81287857	1976	1976	1976	1976	0
45	20250212	202700	81287857	1976	1976	1976	1976	0
46	20250212	202600	81287857	1976	1976	1976	1976	0
47	20250212	202500	81287857	1976	1976	1976	1976	0
48	20250212	202400	81287857	1976	1976	1976	1976	0
49	20250212	202300	81287857	1976	1976	1976	1976	0
50	20250212	202200	81287857	1976	1976	1976	1976	0
51	20250212	202100	81287857	1976	1976	1976	1976	0
52	20250212	202000	81287857	1976	1976	1976	1976	0
53	20250212	201900	81287857	1976	1976	1976	1976	0
54	20250212	201800	81287857	1976	1976	1976	1976	0
55	20250212	201700	81287857	1976	1976	1976	1976	0
56	20250212	201600	81287857	1976	1976	1976	1976	0
57	20250212	201500	81287857	1976	1976	1976	1976	0
58	20250212	201400	81287857	1976	1976	1976	1976	0
59	20250212	201300	81287857	1976	1976	1976	1976	0
60	20250212	201200	81287857	1976	1976	1976	1976	0
61	20250212	201100	81287857	1976	1976	1976	1976	0
62	20250212	201000	81287857	1976	1976	1976	1976	384
63	20250212	200900	81287857	1976	1976	1976	1976	0
64	20250212	200800	81287857	1976	1976	1976	1976	0
65	20250212	200700	81287857	1976	1976	1976	1976	0
66	20250212	200600	81287857	1976	1976	1976	1976	0
67	20250212	200500	81287857	1976	1976	1976	1976	0
68	20250212	200400	81287857	1976	1976	1976	1976	0
69	20250212	200300	81287857	1976	1976	1976	1976	0
70	20250212	200200	81287857	1976	1976	1976	1976	0
71	20250212	200100	81287857	1976	1976	1976	1976	0
72	20250212	200000	81287857	1976	1976	1976	1976	0
73	20250212	195900	81287857	1976	1976	1976	1976	0
74	20250212	195800	81287857	1976	1976	1976	1976	0
75	20250212	195700	81287857	1976	1976	1976	1976	0
76	20250212	195600	81287857	1976	1976	1976	1976	0
77	20250212	195500	81287857	1976	1976	1976	1976	0
78	20250212	195400	81287857	1976	1976	1976	1976	0
79	20250212	195300	81287857	1976	1976	1976	1976	0
80	20250212	195200	81287857	1976	1976	1976	1976	0
81	20250212	195100	81287857	1976	1976	1976	1976	0
82	20250212	195000	81287857	1976	1976	1976	1976	0
83	20250212	194900	81287857	1976	1976	1976	1976	0
84	20250212	194800	81287857	1976	1976	1976	1976	0
85	20250212	194700	81287857	1976	1976	1976	1976	0
86	20250212	194600	81287857	1976	1976	1976	1976	0
87	20250212	194500	81287857	1976	1976	1976	1976	0
88	20250212	194400	81287857	1976	1976	1976	1976	0
89	20250212	194300	81287857	1976	1976	1976	1976	0
90	20250212	194200	81287857	1976	1976	1976	1976	0
91	20250212	194100	81287857	1976	1976	1976	1976	0
92	20250212	194000	81287857	1976	1976	1976	1976	384
93	20250212	193900	81287857	1976	1976	1976	1976	0
94	20250212	193800	81287857	1976	1976	1976	1976	0
95	20250212	193700	81287857	1976	1976	1976	1976	0
96	20250212	193600	81287857	1976	1976	1976	1976	0
97	20250212	193500	81287857	1976	1976	1976	1976	0
98	20250212	193400	81287857	1976	1976	1976	1976	0
99	20250212	193300	81287857	1976	1976	1976	1976	0
100	20250212	193200	81287857	1976	1976	1976	1976	0
101	20250212	193100	81287857	1976	1976	1976	1976	0
102	20250212	193000	81287857	1976	1976	1976	1976	0
103	20250212	192900	81287857	1976	1976	1976	1976	0
104	20250212	192800	81287857	1976	1976	1976	1976	0
105	20250212	192700	81287857	1976	1976	1976	1976	0
106	20250212	192600	81287857	1976	1976	1976	1976	0
107	20250212	192500	81287857	1976	1976	1976	1976	0
108	20250212	192400	81287857	1976	1976	1976	1976	0
109	20250212	192300	81287857	1976	1976	1976	1976	0
110	20250212	192200	81287857	1976	1976	1976	1976	0
111	20250212	192100	81287857	1976	1976	1976	1976	0
112	20250212	192000	81287857	1976	1976	1976	1976	0
113	20250212	191900	81287857	1976	1976	1976	1976	0
114	20250212	191800	81287857	1976	1976	1976	1976	0
115	20250212	191700	81287857	1976	1976	1976	1976	0
116	20250212	191600	81287857	1976	1976	1976	1976	0
117	20250212	191500	81287857	1976	1976	1976	1976	0
118	20250212	191400	81287857	1976	1976	1976	1976	0
119	20250212	191300	81287857	1976	1976	1976	1976	0
120	20250212	191200	81287857	1976	1976	1976	1976	0
121	20250212	191100	81287857	1976	1976	1976	1976	0
122	20250212	191000	81287857	1976	1976	1976	1976	384
123	20250212	190900	81287857	1976	1976	1976	1976	0
124	20250212	190800	81287857	1976	1976	1976	1976	0
125	20250212	190700	81287857	1976	1976	1976	1976	0
126	20250212	190600	81287857	1976	1976	1976	1976	0
127	20250212	190500	81287857	1976	1976	1976	1976	0
128	20250212	190400	81287857	1976	1976	1976	1976	0
129	20250212	190300	81287857	1976	1976	1976	1976	0
130	20250212	190200	81287857	1976	1976	1976	1976	0
131	20250212	190100	81287857	1976	1976	1976	1976	0
132	20250212	190000	81287857	1976	1976	1976	1976	0
133	20250212	185900	81287857	1976	1976	1976	1976	0
134	20250212	185800	81287857	1976	1976	1976	1976	0
135	20250212	185700	81287857	1976	1976	1976	1976	0
136	20250212	185600	81287857	1976	1976	1976	1976	0
137	20250212	185500	81287857	1976	1976	1976	1976	0
138	20250212	185400	81287857	1976	1976	1976	1976	0
139	20250212	185300	81287857	1976	1976	1976	1976	0
140	20250212	185200	81287857	1976	1976	1976	1976	0
141	20250212	185100	81287857	1976	1976	1976	1976	0
142	20250212	185000	81287857	1976	1976	1976	1976	0
143	20250212	184900	81287857	1976	1976	1976	1976	0
144	20250212	184800	81287857	1976	1976	1976	1976	0
145	20250212	184700	81287857	1976	1976	1976	1976	0
146	20250212	184600	81287857	1976	1976	1976	1976	0
147	20250212	184500	81287857	1976	1976	1976	1976	0
148	20250212	184400	81287857	1976	1976	1976	1976	0
149	20250212	184300	81287857	1976	1976	1976	1976	0
150	20250212	184200	81287857	1976	1976	1976	1976	0
151	20250212	184100	81287857	1976	1976	1976	1976	0
152	20250212	184000	81287857	1976	1976	1976	1976	384
153	20250212	183900	81287857	1976	1976	1976	1976	0
154	20250212	183800	81287857	1976	1976	1976	1976	0
155	20250212	183700	81287857	1976	1976	1976	1976	0
156	20250212	183600	81287857	1976	1976	1976	1976	0
157	20250212	183500	81287857	1976	1976	1976	1976	0
158	20250212	183400	81287857	1976	1976	1976	1976	0
159	20250212	183300	81287857	1976	1976	1976	1976	0
160	20250212	183200	81287857	1976	1976	1976	1976	0
161	20250212	183100	81287857	1976	1976	1976	1976	0
162	20250212	183000	81287857	1976	1976	1976	1976	0
163	20250212	182900	81287857	1976	1976	1976	1976	0
164	20250212	182800	81287857	1976	1976	1976	1976	0
165	20250212	182700	81287857	1976	1976	1976	1976	0
166	20250212	182600	81287857	1976	1976	1976	1976	0
167	20250212	182500	81287857	1976	1976	1976	1976	0
168	20250212	182400	81287857	1976	1976	1976	1976	0
169	20250212	182300	81287857	1976	1976	1976	1976	0
170	20250212	182200	81287857	1976	1976	1976	1976	0
171	20250212	182100	81287857	1976	1976	1976	1976	0
172	20250212	182000	81287857	1976	1976	1976	1976	0
173	20250212	181900	81287857	1976	1976	1976	1976	0
174	20250212	181800	81287857	1976	1976	1976	1976	0
175	20250212	181700	81287857	1976	1976	1976	1976	0
176	20250212	181600	81287857	1976	1976	1976	1976	0
177	20250212	181500	81287857	1976	1976	1976	1976	0
178	20250212	181400	81287857	1976	1976	1976	1976	0
179	20250212	181300	81287857	1976	1976	1976	1976	0
180	20250212	181200	81287857	1976	1976	1976	1976	0
181	20250212	181100	81287857	1976	1976	1976	1976	0
182	20250212	181000	81287857	1976	1976	1976	1976	384
183	20250212	180900	81287857	1976	1976	1976	1976	0
184	20250212	180800	81287857	1976	1976	1976	1976	0
185	20250212	180700	81287857	1976	1976	1976	1976	0
186	20250212	180600	81287857	1976	1976	1976	1976	0
187	20250212	180500	81287857	1976	1976	1976	1976	0
188	20250212	180400	81287857	1976	1976	1976	1976	0
189	20250212	180300	81287857	1976	1976	1976	1976	0
190	20250212	180200	81287857	1976	1976	1976	1976	0
191	20250212	180100	81287857	1976	1976	1976	1976	0
192	20250212	180000	81287857	1976	1976	1976	1976	0
193	20250212	175900	81287857	1976	1976	1976	1976	0
194	20250212	175800	81287857	1976	1976	1976	1976	0
195	20250212	175700	81287857	1976	1976	1976	1976	0
196	20250212	175600	81287857	1976	1976	1976	1976	0
197	20250212	175500	81287857	1976	1976	1976	1976	0
198	20250212	175400	81287857	1976	1976	1976	1976	0
199	20250212	175300	81287857	1976	1976	1976	1976	0
200	20250212	175200	81287857	1976	1976	1976	1976	0
201	20250212	175100	81287857	1976	1976	1976	1976	0
202	20250212	175000	81287857	1976	1976	1976	1976	0
203	20250212	174900	81287857	1976	1976	1976	1976	0
204	20250212	174800	81287857	1976	1976	1976	1976	0
205	20250212	174700	81287857	1976	1976	1976	1976	0
206	20250212	174600	81287857	1976	1976	1976	1976	0
207	20250212	174500	81287857	1976	1976	1976	1976	0
208	20250212	174400	81287857	1976	1976	1976	1976	0
209	20250212	174300	81287857	1976	1976	1976	1976	0
210	20250212	174200	81287857	1976	1976	1976	1976	0
211	20250212	174100	81287857	1976	1976	1976	1976	0
212	20250212	174000	81287857	1976	1976	1976	1976	384
213	20250212	173900	81287857	1976	1976	1976	1976	0
214	20250212	173800	81287857	1976	1976	1976	1976	0
215	20250212	173700	81287857	1976	1976	1976	1976	0
216	20250212	173600	81287857	1976	1976	1976	1976	0
217	20250212	173500	81287857	1976	1976	1976	1976	0
218	20250212	173400	81287857	1976	1976	1976	1976	0
219	20250212	173300	81287857	1976	1976	1976	1976	0
220	20250212	173200	81287857	1976	1976	1976	1976	0
221	20250212	173100	81287857	1976	1976	1976	1976	0
222	20250212	173000	81287857	1976	1976	1976	1976	0
223	20250212	172900	81287857	1976	1976	1976	1976	0
224	20250212	172800	81287857	1976	1976	1976	1976	0
225	20250212	172700	81287857	1976	1976	1976	1976	0
226	20250212	172600	81287857	1976	1976	1976	1976	0
227	20250212	172500	81287857	1976	1976	1976	1976	0
228	20250212	172400	81287857	1976	1976	1976	1976	0
229	20250212	172300	81287857	1976	1976	1976	1976	0
230	20250212	172200	81287857	1976	1976	1976	1976	0
231	20250212	172100	81287857	1976	1976	1976	1976	0
232	20250212	172000	81287857	1976	1976	1976	1976	0
233	20250212	171900	81287857	1976	1976	1976	1976	0
234	20250212	171800	81287857	1976	1976	1976	1976	0
235	20250212	171700	81287857	1976	1976	1976	1976	0
236	20250212	171600	81287857	1976	1976	1976	1976	0
237	20250212	171500	81287857	1976	1976	1976	1976	0
238	20250212	171400	81287857	1976	1976	1976	1976	0
239	20250212	171300	81287857	1976	1976	1976	1976	0
240	20250212	171200	81287857	1976	1976	1976	1976	0
241	20250212	171100	81287857	1976	1976	1976	1976	0
242	20250212	171000	81287857	1976	1976	1976	1976	384
243	20250212	170900	81287857	1976	1976	1976	1976	0
244	20250212	170800	81287857	1976	1976	1976	1976	0
245	20250212	170700	81287857	1976	1976	1976	1976	0
246	20250212	170600	81287857	1976	1976	1976	1976	0
247	20250212	170500	81287857	1976	1976	1976	1976	0
248	20250212	170400	81287857	1976	1976	1976	1976	0
249	20250212	170300	81287857	1976	1976	1976	1976	0
250	20250212	170200	81287857	1976	1976	1976	1976	0
251	20250212	170100	81287857	1976	1976	1976	1976	0
252	20250212	170000	81287857	1976	1976	1976	1976	0
253	20250212	165900	81287857	1976	1976	1976	1976	0
254	20250212	165800	81287857	1976	1976	1976	1976	0
255	20250212	165700	81287857	1976	1976	1976	1976	0
256	20250212	165600	81287857	1976	1976	1976	1976	0
257	20250212	165500	81287857	1976	1976	1976	1976	0
258	20250212	165400	81287857	1976	1976	1976	1976	0
259	20250212	165300	81287857	1976	1976	1976	1976	0
260	20250212	165200	81287857	1976	1976	1976	1976	0
261	20250212	165100	81287857	1976	1976	1976	1976	0
262	20250212	165000	81287857	1976	1976	1976	1976	0
263	20250212	164900	81287857	1976	1976	1976	1976	0
264	20250212	164800	81287857	1976	1976	1976	1976	0
265	20250212	164700	81287857	1976	1976	1976	1976	0
266	20250212	164600	81287857	1976	1976	1976	1976	0
267	20250212	164500	81287857	1976	1976	1976	1976	0
268	20250212	164400	81287857	1976	1976	1976	1976	0
269	20250212	164300	81287857	1976	1976	1976	1976	0
270	20250212	164200	81287857	1976	1976	1976	1976	0
271	20250212	164100	81287857	1976	1976	1976	1976	0
272	20250212	164000	81287857	1976	1976	1976	1976	384
273	20250212	163900	81287857	1976	1976	1976	1976	0
274	20250212	163800	81287857	1976	1976	1976	1976	0
275	20250212	163700	81287857	1976	1976	1976	1976	0
276	20250212	163600	81287857	1976	1976	1976	1976	0
277	20250212	163500	81287857	1976	1976	1976	1976	0
278	20250212	163400	81287857	1976	1976	1976	1976	0
279	20250212	163300	81287857	1976	1976	1976	1976	0
280	20250212	163200	81287857	1976	1976	1976	1976	0
281	20250212	163100	81287857	1976	1976	1976	1976	0
282	20250212	163000	81287857	1976	1976	1976	1976	0
283	20250212	162900	81287857	1976	1976	1976	1976	0
284	20250212	162800	81287857	1976	1976	1976	1976	0
285	20250212	162700	81287857	1976	1976	1976	1976	0
286	20250212	162600	81287857	1976	1976	1976	1976	0
287	20250212	162500	81287857	1976	1976	1976	1976	0
288	20250212	162400	81287857	1976	1976	1976	1976	0
289	20250212	162300	81287857	1976	1976	1976	1976	0
290	20250212	162200	81287857	1976	1976	1976	1976	0
291	20250212	162100	81287857	1976	1976	1976	1976	0
292	20250212	162000	81287857	1976	1976	1976	1976	0
293	20250212	161900	81287857	1976	1976	1976	1976	0
294	20250212	161800	81287857	1976	1976	1976	1976	0
295	20250212	161700	81287857	1976	1976	1976	1976	0
296	20250212	161600	81287857	1976	1976	1976	1976	0
297	20250212	161500	81287857	1976	1976	1976	1976	0
298	20250212	161400	81287857	1976	1976	1976	1976	0
299	20250212	161300	81287857	1976	1976	1976	1976	0
300	20250212	161200	81287857	1976	1976	1976	1976	0
301	20250212	161100	81287857	1976	1976	1976	1976	0
302	20250212	161000	81287857	1976	1976	1976	1976	384
303	20250212	160900	81287857	1976	1976	1976	1976	0
304	20250212	160800	81287857	1976	1976	1976	1976	0
305	20250212	160700	81287857	1976	1976	1976	1976	0
306	20250212	160600	81287857	1976	1976	1976	1976	0
307	20250212	160500	81287857	1976	1976	1976	1976	0
308	20250212	160400	81287857	1976	1976	1976	1976	0
309	20250212	160300	81287857	1976	1976	1976	1976	0
310	20250212	160200	81287857	1976	1976	1976	1976	0
311	20250212	160100	81287857	1976	1976	1976	1976	0
312	20250212	160000	81287857	1976	1976	1976	1976	0
313	20250212	155900	81287857	1976	1976	1976	1976	0
314	20250212	155800	81287857	1976	1976	1976	1976	0
315	20250212	155700	81287857	1976	1976	1976	1976	0
316	20250212	155600	81287857	1976	1976	1976	1976	0
317	20250212	155500	81287857	1976	1976	1976	1976	0
318	20250212	155400	81287857	1976	1976	1976	1976	0
319	20250212	155300	81287857	1976	1976	1976	1976	0
320	20250212	155200	81287857	1976	1976	1976	1976	0
321	20250212	155100	81287857	1976	1976	1976	1976	0
322	20250212	155000	81287857	1976	1976	1976	1976	0
323	20250212	154900	81287857	1976	1976	1976	1976	0
324	20250212	154800	81287857	1976	1976	1976	1976	0
325	20250212	154700	81287857	1976	1976	1976	1976	0
326	20250212	154600	81287857	1976	1976	1976	1976	0
327	20250212	154500	81287857	1976	1976	1976	1976	0
328	20250212	154400	81287857	1976	1976	1976	1976	0
329	20250212	154300	81287857	1976	1976	1976	1976	0
330	20250212	154200	81287857	1976	1976	1976	1976	0
331	20250212	154100	81287857	1976	1976	1976	1976	0
332	20250212	154000	81287857	1976	1976	1976	1976	384
333	20250212	153900	81287857	1976	1976	1976	1976	0
334	20250212	153800	81287857	1976	1976	1976	1976	0
335	20250212	153700	81287857	1976	1976	1976	1976	0
336	20250212	153600	81287857	1976	1976	1976	1976	0
337	20250212	153500	81287857	1976	1976	1976	1976	0
338	20250212	153400	81287857	1976	1976	1976	1976	0
339	20250212	153300	81287857	1976	1976	1976	1976	0
340	20250212	153200	81287857	1976	1976	1976	1976	0
341	20250212	153100	81287857	1976	1976	1976	1976	0
342	20250212	153000	81287857	1976	1976	1976	1976	384
343	20250212	152900	80529073	1994	1994	1994	1994	0
344	20250212	152800	80529073	1994	1994	1994	1994	0
345	20250212	152700	80529073	1994	1994	1994	1994	0
346	20250212	152600	80529073	1994	1994	1994	1994	0
347	20250212	152500	80529073	1994	1994	1994	1994	0
348	20250212	152400	80529073	1994	1994	1994	1994	0
349	20250212	152300	80529073	1994	1994	1994	1994	0
350	20250212	152200	80529073	1994	1994	1994	1994	0
351	20250212	152100	80529073	1994	1994	1994	1994	0
352	20250212	152000	80529073	1994	1994	1994	1994	0
353	20250212	151900	80529073	1994	1994	1994	1994	1
354	20250212	151800	80527079	1980	1980	1980	1980	0
355	20250212	151700	80527079	1980	1980	1980	1980	0
356	20250212	151600	80527079	1980	1980	1980	1980	0
357	20250212	151500	80527079	1980	1980	1980	1980	0
358	20250212	151400	80527079	1980	1980	1980	1980	0
359	20250212	151300	80527079	1980	1980	1980	1980	0
360	20250212	151200	80527079	1980	1980	1980	1980	940
361	20250212	151100	78665879	1980	1980	1980	1980	0
362	20250212	151000	78665879	1980	1980	1980	1980	0
363	20250212	150900	78665879	1980	1980	1980	1980	0
364	20250212	150800	78665879	1980	1980	1980	1980	233
365	20250212	150700	78204539	1976	1982	1982	1976	821
366	20250212	150600	76581415	1982	1982	1982	1982	0
367	20250212	150500	76581415	1982	1982	1982	1982	10
368	20250212	150400	76561595	1995	1995	1995	1995	192
369	20250212	150300	76178555	1982	1982	1982	1982	64
370	20250212	150200	76051707	1982	1982	1982	1982	22
371	20250212	150100	76008103	1982	1982	1982	1982	0
372	20250212	150000	76008103	1982	1981	1982	1981	41
373	20250212	145900	75926858	1982	1982	1982	1982	42
374	20250212	145800	75843614	1982	1982	1982	1982	0
375	20250212	145700	75843614	1982	1982	1982	1982	0
376	20250212	145600	75843614	1982	1982	1982	1982	0
377	20250212	145500	75843614	1982	1982	1982	1982	0
378	20250212	145400	75843614	1982	1982	1982	1982	0
379	20250212	145300	75843614	1982	1982	1982	1982	0
380	20250212	145200	75843614	1982	1982	1982	1982	0
381	20250212	145100	75843614	1982	1982	1982	1982	0
382	20250212	145000	75843614	1982	1982	1982	1982	0
383	20250212	144900	75843614	1982	1982	1982	1982	3
384	20250212	144800	75837668	1981	1981	1981	1981	0
385	20250212	144700	75837668	1981	1981	1981	1981	0
386	20250212	144600	75837668	1981	1981	1981	1981	0
387	20250212	144500	75837668	1981	1981	1981	1981	0
388	20250212	144400	75837668	1981	1981	1981	1981	0
389	20250212	144300	75837668	1981	1987	1987	1981	600
390	20250212	144200	74648625	1987	1987	1987	1987	0
391	20250212	144100	74648625	1987	1987	1987	1987	0
392	20250212	144000	74648625	1987	1987	1987	1987	163
393	20250212	143900	74324744	1987	1987	1987	1987	0
394	20250212	143800	74324744	1987	1987	1987	1987	0
395	20250212	143700	74324744	1987	1987	1987	1987	0
396	20250212	143600	74324744	1987	1987	1987	1987	0
397	20250212	143500	74324744	1987	1987	1987	1987	0
398	20250212	143400	74324744	1987	1987	1987	1987	0
399	20250212	143300	74324744	1987	1987	1987	1987	0
400	20250212	143200	74324744	1987	1987	1987	1987	0
401	20250212	143100	74324744	1987	1987	1987	1987	0
402	20250212	143000	74324744	1987	1987	1987	1987	0
403	20250212	142900	74324744	1987	1987	1987	1987	0
404	20250212	142800	74324744	1987	1987	1987	1987	0
405	20250212	142700	74324744	1987	1987	1987	1987	0
406	20250212	142600	74324744	1987	1987	1987	1987	0
407	20250212	142500	74324744	1987	1987	1987	1987	0
408	20250212	142400	74324744	1987	1987	1987	1987	0
409	20250212	142300	74324744	1987	1987	1987	1987	0
410	20250212	142200	74324744	1987	1987	1987	1987	0
411	20250212	142100	74324744	1987	1987	1987	1987	0
412	20250212	142000	74324744	1987	1987	1987	1987	100
413	20250212	141900	74126044	1982	1982	1982	1982	0
414	20250212	141800	74126044	1982	1982	1982	1982	0
415	20250212	141700	74126044	1982	1982	1982	1982	0
416	20250212	141600	74126044	1982	1982	1982	1982	0
417	20250212	141500	74126044	1982	1982	1982	1982	0
418	20250212	141400	74126044	1982	1982	1982	1982	0
419	20250212	141300	74126044	1982	1982	1982	1982	0
420	20250212	141200	74126044	1982	1982	1982	1982	0
421	20250212	141100	74126044	1982	1982	1982	1982	0
422	20250212	141000	74126044	1982	1982	1982	1982	0
423	20250212	140900	74126044	1982	1982	1982	1982	0
424	20250212	140800	74126044	1982	1982	1982	1982	0
425	20250212	140700	74126044	1982	1982	1982	1982	0
426	20250212	140600	74126044	1982	1982	1982	1982	0
427	20250212	140500	74126044	1982	1982	1982	1982	0
428	20250212	140400	74126044	1982	1982	1982	1982	0
429	20250212	140300	74126044	1982	1982	1982	1982	0
430	20250212	140200	74126044	1982	1982	1982	1982	0
431	20250212	140100	74126044	1982	1982	1982	1982	0
432	20250212	140000	74126044	1982	1982	1982	1982	0
433	20250212	135900	74126044	1982	1982	1982	1982	0
434	20250212	135800	74126044	1982	1982	1982	1982	0
435	20250212	135700	74126044	1982	1982	1982	1982	0
436	20250212	135600	74126044	1982	1982	1982	1982	0
437	20250212	135500	74126044	1982	1982	1982	1982	0
438	20250212	135400	74126044	1982	1982	1982	1982	0
439	20250212	135300	74126044	1982	1985	1985	1982	161
440	20250212	135200	73806912	1986	1986	1986	1986	25
441	20250212	135100	73757262	1987	1987	1987	1987	0
442	20250212	135000	73757262	1987	1987	1987	1987	0
443	20250212	134900	73757262	1987	1987	1987	1987	0
444	20250212	134800	73757262	1987	1987	1987	1987	40
445	20250212	134700	73677782	1987	1987	1987	1987	0
446	20250212	134600	73677782	1987	1987	1987	1987	0
447	20250212	134500	73677782	1987	1987	1987	1987	0
448	20250212	134400	73677782	1987	1987	1987	1987	0
449	20250212	134300	73677782	1987	1987	1987	1987	217
450	20250212	134200	73246603	1987	1987	1987	1987	0
451	20250212	134100	73246603	1987	1987	1987	1987	0
452	20250212	134000	73246603	1987	1987	1987	1987	0
453	20250212	133900	73246603	1987	1987	1987	1987	112
454	20250212	133800	73024059	1998	1998	1998	1998	0
455	20250212	133700	73024059	1998	1998	1998	1998	0
456	20250212	133600	73024059	1998	1998	1998	1998	0
457	20250212	133500	73024059	1998	1998	1998	1998	0
458	20250212	133400	73024059	1998	1998	1998	1998	14
459	20250212	133300	72996087	1999	1999	1999	1999	0
460	20250212	133200	72996087	1999	1999	1999	1999	0
461	20250212	133100	72996087	1999	1999	1999	1999	0
462	20250212	133000	72996087	1999	1999	1999	1999	0
463	20250212	132900	72996087	1999	1999	1999	1999	0
464	20250212	132800	72996087	1999	1999	1999	1999	0
465	20250212	132700	72996087	1999	1999	1999	1999	0
466	20250212	132600	72996087	1999	1999	1999	1999	0
467	20250212	132500	72996087	1999	1999	1999	1999	387
468	20250212	132400	72222474	1999	1998	1999	1998	223
469	20250212	132300	71776706	1998	1998	1998	1998	0
470	20250212	132200	71776706	1998	1998	1998	1998	1
471	20250212	132100	71774708	2005	2005	2005	2005	0
472	20250212	132000	71774708	2005	2005	2005	2005	0
473	20250212	131900	71774708	2005	2005	2005	2005	0
474	20250212	131800	71774708	2005	2000	2005	2000	8
475	20250212	131700	71758703	1984	1985	1985	1984	71
476	20250212	131600	71617829	2005	2005	2005	2005	0
477	20250212	131500	71617829	2005	2005	2005	2005	0
478	20250212	131400	71617829	2005	2005	2005	2005	0
479	20250212	131300	71617829	2005	2005	2005	2005	0
480	20250212	131200	71617829	2005	1998	2005	1998	35
481	20250212	131100	71547839	1984	1984	1984	1984	0
482	20250212	131000	71547839	1984	1984	1984	1984	5
483	20250212	130900	71537919	1999	1999	1999	1999	0
484	20250212	130800	71537919	1999	1999	1999	1999	0
485	20250212	130700	71537919	1999	1999	1999	1999	0
486	20250212	130600	71537919	1999	1999	1999	1999	0
487	20250212	130500	71537919	1999	1999	1999	1999	0
488	20250212	130400	71537919	1999	2005	2005	1999	90
489	20250212	130300	71357649	2005	2005	2005	2005	60
490	20250212	130200	71237349	2005	2005	2005	2005	0
491	20250212	130100	71237349	2005	2005	2005	2005	0
492	20250212	130000	71237349	2005	2005	2005	2005	0
493	20250212	125900	71237349	2005	2005	2005	2005	0
494	20250212	125800	71237349	2005	2005	2005	2005	0
495	20250212	125700	71237349	2005	2005	2005	2005	0
496	20250212	125600	71237349	2005	2005	2005	2005	1
497	20250212	125500	71235344	1981	1981	1981	1981	0
498	20250212	125400	71235344	1981	1981	1981	1981	0
499	20250212	125300	71235344	1981	1981	1981	1981	0
500	20250212	125200	71235344	1981	1981	1981	1981	0
501	20250212	125100	71235344	1981	2005	2005	1981	751
502	20250212	125000	69747496	1981	1985	1985	1981	183
503	20250212	124900	69384476	2010	2010	2010	2010	0
504	20250212	124800	69384476	2010	2010	2010	2010	0
505	20250212	124700	69384476	2010	2010	2010	2010	0
506	20250212	124600	69384476	2010	2010	2010	2010	0
507	20250212	124500	69384476	2010	2010	2010	2010	0
508	20250212	124400	69384476	2010	2010	2010	2010	0
509	20250212	124300	69384476	2010	2010	2010	2010	0
510	20250212	124200	69384476	2010	2010	2010	2010	0
511	20250212	124100	69384476	2010	2010	2010	2010	0
512	20250212	124000	69384476	2010	2010	2010	2010	0
513	20250212	123900	69384476	2010	2010	2010	2010	0
514	20250212	123800	69384476	2010	2010	2010	2010	0
515	20250212	123700	69384476	2010	2010	2010	2010	0
516	20250212	123600	69384476	2010	2010	2010	2010	14
517	20250212	123500	69356336	2020	2020	2020	2020	0
518	20250212	123400	69356336	2020	2020	2020	2020	0
519	20250212	123300	69356336	2020	2020	2020	2020	0
520	20250212	123200	69356336	2020	2020	2020	2020	495
521	20250212	123100	68356436	2020	2020	2020	2020	1
522	20250212	123000	68354416	2020	2020	2020	2020	0
523	20250212	122900	68354416	2020	2020	2020	2020	0
524	20250212	122800	68354416	2020	2020	2020	2020	5
525	20250212	122700	68344316	2020	1979	2020	1979	5
526	20250212	122600	68334298	1977	1977	1977	1977	0
527	20250212	122500	68334298	1977	2025	2025	1977	579
528	20250212	122400	67182931	2030	2030	2030	2030	0
529	20250212	122300	67182931	2030	2030	2030	2030	0
530	20250212	122200	67182931	2030	2030	2030	2030	0
531	20250212	122100	67182931	2030	2030	2030	2030	0
532	20250212	122000	67182931	2030	2030	2030	2030	1018
533	20250212	121900	65116391	2030	2030	2030	2030	165
534	20250212	121800	64781441	2030	2030	2030	2030	485
535	20250212	121700	63796891	2025	2025	2025	2025	0
536	20250212	121600	63796891	2025	2025	2025	2025	0
537	20250212	121500	63796891	2025	2025	2025	2025	0
538	20250212	121400	63796891	2025	2025	2025	2025	0
539	20250212	121300	63796891	2025	2025	2025	2025	1
540	20250212	121200	63794866	2025	2025	2025	2025	0
541	20250212	121100	63794866	2025	2025	2025	2025	0
542	20250212	121000	63794866	2025	2025	2025	2025	228
543	20250212	120900	63333166	2025	2025	2025	2025	50
544	20250212	120800	63231916	2025	2025	2025	2025	1
545	20250212	120700	63229891	2010	2010	2010	2010	4
546	20250212	120600	63221851	2010	2010	2010	2010	1
547	20250212	120500	63219841	2025	2025	2025	2025	0
548	20250212	120400	63219841	2025	2025	2025	2025	2
549	20250212	120300	63215791	2030	2030	2030	2030	0
550	20250212	120200	63215791	2030	2030	2030	2030	5
551	20250212	120100	63205641	2010	2035	2040	2010	1037
552	20250212	120000	61100121	2030	2010	2035	2000	258
553	20250212	115900	60582496	2040	2035	2040	2005	779
554	20250212	115800	58997321	2035	2030	2035	2030	275
555	20250212	115700	58439061	2030	2030	2030	2030	324
556	20250212	115600	57781341	2030	2020	2030	2020	1167
557	20250212	115500	55421361	2020	2020	2020	2020	0
558	20250212	115400	55421361	2020	2020	2020	2020	0
559	20250212	115300	55421361	2020	2020	2020	2020	0
560	20250212	115200	55421361	2020	2020	2020	2020	0
561	20250212	115100	55421361	2020	2020	2020	2020	50
562	20250212	115000	55320361	2020	2015	2020	2015	2
563	20250212	114900	55316326	1984	1984	1984	1984	0
564	20250212	114800	55316326	1984	1984	1984	1984	1
565	20250212	114700	55314342	2020	2020	2020	2020	0
566	20250212	114600	55314342	2020	2010	2020	2010	100
567	20250212	114500	55112882	2010	2010	2010	2010	0
568	20250212	114400	55112882	2010	2010	2010	2010	0
569	20250212	114300	55112882	2010	2010	2010	2010	0
570	20250212	114200	55112882	2010	2010	2010	2010	0
571	20250212	114100	55112882	2010	2010	2010	2010	0
572	20250212	114000	55112882	2010	2010	2010	2010	46
573	20250212	113900	55020422	2010	2010	2010	2010	0
574	20250212	113800	55020422	2010	2010	2010	2010	0
575	20250212	113700	55020422	2010	2010	2010	2010	0
576	20250212	113600	55020422	2010	2010	2010	2010	0
577	20250212	113500	55020422	2010	2025	2025	2010	862
578	20250212	113400	53283632	2030	2030	2030	2030	1
579	20250212	113300	53281602	2030	2030	2030	2030	546
580	20250212	113200	52173222	2030	2030	2030	2030	0
581	20250212	113100	52173222	2030	2035	2035	2030	1281
582	20250212	113000	49569042	2035	2035	2035	2035	0
583	20250212	112900	49569042	2035	2025	2035	2025	235
584	20250212	112800	49091992	2030	2030	2030	2030	201
585	20250212	112700	48683962	2030	2015	2030	2015	3184
586	20250212	112600	42244487	2015	2010	2015	2010	1984
587	20250212	112500	38256642	2010	2010	2010	2010	0
588	20250212	112400	38256642	2010	2010	2010	2005	958
589	20250212	112300	36333847	2010	2005	2010	2005	2147
590	20250212	112200	32019882	2005	2005	2005	2005	1
591	20250212	112100	32017877	2000	1999	2005	1999	4493
592	20250212	112000	23032172	1998	1998	1998	1998	0
593	20250212	111900	23032172	1998	1998	1998	1998	415
594	20250212	111800	22203002	1998	1975	1998	1973	516
595	20250212	111700	21183936	1973	1973	1973	1973	1
596	20250212	111600	21181963	1999	1999	1999	1999	0
597	20250212	111500	21181963	1999	1999	1999	1999	0
598	20250212	111400	21181963	1999	1999	1999	1999	0
599	20250212	111300	21181963	1999	1999	1999	1999	0
600	20250212	111200	21181963	1999	1999	1999	1999	0
601	20250212	111100	21181963	1999	1999	1999	1999	0
602	20250212	111000	21181963	1999	1999	1999	1999	0
603	20250212	110900	21181963	1999	1999	2000	1999	93
604	20250212	110800	20996055	2000	2000	2000	2000	0
605	20250212	110700	20996055	2000	2000	2000	2000	5
606	20250212	110600	20986055	2000	2000	2000	2000	10
607	20250212	110500	20966055	2000	2000	2000	2000	0
608	20250212	110400	20966055	2000	1999	2000	1999	409
609	20250212	110300	20148463	1999	1999	1999	1999	101
610	20250212	110200	19946564	2000	2000	2000	2000	0
611	20250212	110100	19946564	2000	2000	2000	2000	2
612	20250212	110000	19942564	1960	1960	1960	1960	0
613	20250212	105900	19942564	1960	1960	1960	1960	0
614	20250212	105800	19942564	1960	1960	1960	1960	0
615	20250212	105700	19942564	1960	2000	2000	1960	2
616	20250212	105600	19938604	1999	1999	1999	1956	1922
617	20250212	105500	16096569	1999	1998	1999	1998	1359
618	20250212	105400	13381006	1997	1997	1998	1997	527
619	20250212	105300	12328568	1997	1995	1997	1995	300
620	20250212	105200	11729863	1996	1996	1996	1996	0
621	20250212	105100	11729863	1996	1996	1996	1996	0
622	20250212	105000	11729863	1996	1996	1996	1996	0
623	20250212	104900	11729863	1996	1996	1996	1996	0
624	20250212	104800	11729863	1996	1996	1996	1996	0
625	20250212	104700	11729863	1996	1951	1996	1951	11
626	20250212	104600	11708357	1996	1996	1996	1996	0
627	20250212	104500	11708357	1996	1996	1996	1996	0
628	20250212	104400	11708357	1996	1996	1996	1996	0
629	20250212	104300	11708357	1996	1996	1996	1996	0
630	20250212	104200	11708357	1996	1940	1996	1940	245
631	20250212	104100	11220958	1981	1981	1981	1981	0
632	20250212	104000	11220958	1981	1981	1981	1981	0
633	20250212	103900	11220958	1981	1981	1981	1981	1
634	20250212	103800	11218977	1981	1981	1981	1981	0
635	20250212	103700	11218977	1981	1981	1981	1981	0
636	20250212	103600	11218977	1981	1981	1981	1981	10
637	20250212	103500	11199167	1941	1941	1941	1941	61
638	20250212	103400	11080766	1950	1950	1950	1950	114
639	20250212	103300	10858466	1978	1978	1978	1978	0
640	20250212	103200	10858466	1978	1978	1978	1978	0
641	20250212	103100	10858466	1978	1978	1978	1978	0
642	20250212	103000	10858466	1978	1978	1978	1978	0
643	20250212	102900	10858466	1978	1978	1978	1978	0
644	20250212	102800	10858466	1978	1978	1978	1978	0
645	20250212	102700	10858466	1978	1978	1978	1978	1
646	20250212	102600	10856488	1940	1982	1982	1940	22
647	20250212	102500	10813766	1950	1950	1950	1950	7
648	20250212	102400	10800116	1990	1990	1990	1990	0
649	20250212	102300	10800116	1990	1990	1990	1990	0
650	20250212	102200	10800116	1990	1990	1990	1990	10
651	20250212	102100	10780216	1990	1990	1990	1990	175
652	20250212	102000	10431966	1990	1990	1990	1990	0
653	20250212	101900	10431966	1990	1990	1990	1990	0
654	20250212	101800	10431966	1990	1990	1990	1990	1
655	20250212	101700	10429976	1945	1945	1945	1945	5
656	20250212	101600	10420251	1997	1997	1997	1997	0
657	20250212	101500	10420251	1997	1997	1997	1997	1
658	20250212	101400	10418254	1934	1980	1980	1934	400
659	20250212	101300	9642854	1998	1998	1998	1998	0
660	20250212	101200	9642854	1998	1990	1998	1990	4
661	20250212	101100	9634886	1998	1990	1998	1990	400
662	20250212	101000	8837169	1990	1990	1990	1990	0
663	20250212	100900	8837169	1990	1990	1990	1990	300
664	20250212	100800	8240169	1990	1989	1990	1989	1000
665	20250212	100700	6250361	1989	1989	1989	1989	0
666	20250212	100600	6250361	1989	1989	1989	1989	30
667	20250212	100500	6190691	1980	1979	1980	1979	267
668	20250212	100400	5662081	1967	1967	1967	1967	0
669	20250212	100300	5662081	1967	1967	1967	1967	0
670	20250212	100200	5662081	1967	1967	1967	1967	0
671	20250212	100100	5662081	1967	1967	1967	1967	0
672	20250212	100000	5662081	1967	1967	1967	1967	0
673	20250212	095900	5662081	1967	1967	1967	1967	0
674	20250212	095800	5662081	1967	1967	1967	1967	0
675	20250212	095700	5662081	1967	1967	1967	1967	0
676	20250212	095600	5662081	1967	1967	1967	1967	0
677	20250212	095500	5662081	1967	1967	1967	1967	0
678	20250212	095400	5662081	1967	1967	1967	1967	0
679	20250212	095300	5662081	1967	1967	1967	1967	0
680	20250212	095200	5662081	1967	1967	1967	1967	0
681	20250212	095100	5662081	1967	1967	1967	1967	698
682	20250212	095000	4289115	1967	1967	1967	1967	0
683	20250212	094900	4289115	1967	1967	1967	1967	0
684	20250212	094800	4289115	1967	1967	1967	1967	0
685	20250212	094700	4289115	1967	1967	1967	1967	40
686	20250212	094600	4210435	1967	1967	1967	1967	0
687	20250212	094500	4210435	1967	1967	1967	1967	61
688	20250212	094400	4090448	1967	1966	1967	1966	9
689	20250212	094300	4072748	1967	1967	1967	1967	0
690	20250212	094200	4072748	1967	1967	1967	1967	0
691	20250212	094100	4072748	1967	1967	1967	1967	0
692	20250212	094000	4072748	1967	1967	1967	1967	0
693	20250212	093900	4072748	1967	1967	1967	1967	0
694	20250212	093800	4072748	1967	1967	1967	1967	0
695	20250212	093700	4072748	1967	1967	1967	1967	0
696	20250212	093600	4072748	1967	1967	1967	1967	250
697	20250212	093500	3580998	1967	1967	1967	1967	0
698	20250212	093400	3580998	1967	1942	1967	1942	357
699	20250212	093300	2882704	1942	1942	1942	1942	1
700	20250212	093200	2880762	1942	1938	1942	1938	42
701	20250212	093100	2799290	1919	1930	1930	1919	1154
702	20250212	093000	582776	1935	1935	1935	1935	0
703	20250212	092900	582776	1935	1935	1935	1935	0
704	20250212	092800	582776	1935	1935	1935	1935	0
705	20250212	092700	582776	1935	1935	1935	1935	0
706	20250212	092600	582776	1935	1935	1935	1935	0
707	20250212	092500	582776	1935	1938	1938	1932	280
708	20250212	092400	40754	1941	1941	1941	1941	0
709	20250212	092300	40754	1941	1941	1941	1941	3
710	20250212	092200	34931	1941	1941	1941	1941	0
711	20250212	092100	34931	1941	1941	1941	1941	0
712	20250212	092000	34931	1941	1941	1941	1941	0
713	20250212	091900	34931	1941	1941	1941	1941	0
714	20250212	091800	34931	1941	1941	1941	1941	1
715	20250212	091700	32990	1938	1938	1938	1938	0
716	20250212	091600	32990	1938	1938	1938	1938	0
717	20250212	091500	32990	1938	1938	1938	1938	0
718	20250212	091400	32990	1938	1938	1938	1938	0
719	20250212	091300	32990	1938	1938	1938	1938	0
720	20250212	091200	32990	1938	1938	1938	1938	0
721	20250212	091100	32990	1938	1938	1938	1938	5
722	20250212	091000	23300	1938	1938	1938	1938	0
723	20250212	090900	23300	1938	1938	1938	1938	0
724	20250212	090800	23300	1938	1938	1938	1938	0
725	20250212	090700	23300	1938	1942	1942	1938	10
726	20250212	090600	3884	1942	1942	1942	1942	0
727	20250212	090500	3884	1942	1942	1942	1942	0
728	20250212	090400	3884	1942	1942	1942	1942	0
729	20250212	090300	3884	1942	1942	1942	1942	0
730	20250212	090200	3884	1942	1942	1942	1942	2
731	20250212	090100	0	1938	1938	1938	1938	0
732	20250212	090000	0	1938	1938	1938	1938	0