KissMeData/291230/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	211000	283177463	1965	1965	1965	1965	1266
3	20250217	210900	283177463	1965	1965	1965	1965	0
4	20250217	210800	283177463	1965	1965	1965	1965	0
5	20250217	210700	283177463	1965	1965	1965	1965	0
6	20250217	210600	283177463	1965	1965	1965	1965	0
7	20250217	210500	283177463	1965	1965	1965	1965	0
8	20250217	210400	283177463	1965	1965	1965	1965	0
9	20250217	210300	283177463	1965	1965	1965	1965	0
10	20250217	210200	283177463	1965	1965	1965	1965	0
11	20250217	210100	283177463	1965	1965	1965	1965	0
12	20250217	210000	283177463	1965	1965	1965	1965	0
13	20250217	205900	283177463	1965	1965	1965	1965	0
14	20250217	205800	283177463	1965	1965	1965	1965	0
15	20250217	205700	283177463	1965	1965	1965	1965	0
16	20250217	205600	283177463	1965	1965	1965	1965	0
17	20250217	205500	283177463	1965	1965	1965	1965	0
18	20250217	205400	283177463	1965	1965	1965	1965	0
19	20250217	205300	283177463	1965	1965	1965	1965	0
20	20250217	205200	283177463	1965	1965	1965	1965	0
21	20250217	205100	283177463	1965	1965	1965	1965	0
22	20250217	205000	283177463	1965	1965	1965	1965	0
23	20250217	204900	283177463	1965	1965	1965	1965	0
24	20250217	204800	283177463	1965	1965	1965	1965	0
25	20250217	204700	283177463	1965	1965	1965	1965	0
26	20250217	204600	283177463	1965	1965	1965	1965	0
27	20250217	204500	283177463	1965	1965	1965	1965	0
28	20250217	204400	283177463	1965	1965	1965	1965	0
29	20250217	204300	283177463	1965	1965	1965	1965	0
30	20250217	204200	283177463	1965	1965	1965	1965	0
31	20250217	204100	283177463	1965	1965	1965	1965	0
32	20250217	204000	283177463	1965	1965	1965	1965	1266
33	20250217	203900	283177463	1965	1965	1965	1965	0
34	20250217	203800	283177463	1965	1965	1965	1965	0
35	20250217	203700	283177463	1965	1965	1965	1965	0
36	20250217	203600	283177463	1965	1965	1965	1965	0
37	20250217	203500	283177463	1965	1965	1965	1965	0
38	20250217	203400	283177463	1965	1965	1965	1965	0
39	20250217	203300	283177463	1965	1965	1965	1965	0
40	20250217	203200	283177463	1965	1965	1965	1965	0
41	20250217	203100	283177463	1965	1965	1965	1965	0
42	20250217	203000	283177463	1965	1965	1965	1965	0
43	20250217	202900	283177463	1965	1965	1965	1965	0
44	20250217	202800	283177463	1965	1965	1965	1965	0
45	20250217	202700	283177463	1965	1965	1965	1965	0
46	20250217	202600	283177463	1965	1965	1965	1965	0
47	20250217	202500	283177463	1965	1965	1965	1965	0
48	20250217	202400	283177463	1965	1965	1965	1965	0
49	20250217	202300	283177463	1965	1965	1965	1965	0
50	20250217	202200	283177463	1965	1965	1965	1965	0
51	20250217	202100	283177463	1965	1965	1965	1965	0
52	20250217	202000	283177463	1965	1965	1965	1965	0
53	20250217	201900	283177463	1965	1965	1965	1965	0
54	20250217	201800	283177463	1965	1965	1965	1965	0
55	20250217	201700	283177463	1965	1965	1965	1965	0
56	20250217	201600	283177463	1965	1965	1965	1965	0
57	20250217	201500	283177463	1965	1965	1965	1965	0
58	20250217	201400	283177463	1965	1965	1965	1965	0
59	20250217	201300	283177463	1965	1965	1965	1965	0
60	20250217	201200	283177463	1965	1965	1965	1965	0
61	20250217	201100	283177463	1965	1965	1965	1965	0
62	20250217	201000	283177463	1965	1965	1965	1965	1266
63	20250217	200900	283177463	1965	1965	1965	1965	0
64	20250217	200800	283177463	1965	1965	1965	1965	0
65	20250217	200700	283177463	1965	1965	1965	1965	0
66	20250217	200600	283177463	1965	1965	1965	1965	0
67	20250217	200500	283177463	1965	1965	1965	1965	0
68	20250217	200400	283177463	1965	1965	1965	1965	0
69	20250217	200300	283177463	1965	1965	1965	1965	0
70	20250217	200200	283177463	1965	1965	1965	1965	0
71	20250217	200100	283177463	1965	1965	1965	1965	0
72	20250217	200000	283177463	1965	1965	1965	1965	0
73	20250217	195900	283177463	1965	1965	1965	1965	0
74	20250217	195800	283177463	1965	1965	1965	1965	0
75	20250217	195700	283177463	1965	1965	1965	1965	0
76	20250217	195600	283177463	1965	1965	1965	1965	0
77	20250217	195500	283177463	1965	1965	1965	1965	0
78	20250217	195400	283177463	1965	1965	1965	1965	0
79	20250217	195300	283177463	1965	1965	1965	1965	0
80	20250217	195200	283177463	1965	1965	1965	1965	0
81	20250217	195100	283177463	1965	1965	1965	1965	0
82	20250217	195000	283177463	1965	1965	1965	1965	0
83	20250217	194900	283177463	1965	1965	1965	1965	0
84	20250217	194800	283177463	1965	1965	1965	1965	0
85	20250217	194700	283177463	1965	1965	1965	1965	0
86	20250217	194600	283177463	1965	1965	1965	1965	0
87	20250217	194500	283177463	1965	1965	1965	1965	0
88	20250217	194400	283177463	1965	1965	1965	1965	0
89	20250217	194300	283177463	1965	1965	1965	1965	0
90	20250217	194200	283177463	1965	1965	1965	1965	0
91	20250217	194100	283177463	1965	1965	1965	1965	0
92	20250217	194000	283177463	1965	1965	1965	1965	1266
93	20250217	193900	283177463	1965	1965	1965	1965	0
94	20250217	193800	283177463	1965	1965	1965	1965	0
95	20250217	193700	283177463	1965	1965	1965	1965	0
96	20250217	193600	283177463	1965	1965	1965	1965	0
97	20250217	193500	283177463	1965	1965	1965	1965	0
98	20250217	193400	283177463	1965	1965	1965	1965	0
99	20250217	193300	283177463	1965	1965	1965	1965	0
100	20250217	193200	283177463	1965	1965	1965	1965	0
101	20250217	193100	283177463	1965	1965	1965	1965	0
102	20250217	193000	283177463	1965	1965	1965	1965	0
103	20250217	192900	283177463	1965	1965	1965	1965	0
104	20250217	192800	283177463	1965	1965	1965	1965	0
105	20250217	192700	283177463	1965	1965	1965	1965	0
106	20250217	192600	283177463	1965	1965	1965	1965	0
107	20250217	192500	283177463	1965	1965	1965	1965	0
108	20250217	192400	283177463	1965	1965	1965	1965	0
109	20250217	192300	283177463	1965	1965	1965	1965	0
110	20250217	192200	283177463	1965	1965	1965	1965	0
111	20250217	192100	283177463	1965	1965	1965	1965	0
112	20250217	192000	283177463	1965	1965	1965	1965	0
113	20250217	191900	283177463	1965	1965	1965	1965	0
114	20250217	191800	283177463	1965	1965	1965	1965	0
115	20250217	191700	283177463	1965	1965	1965	1965	0
116	20250217	191600	283177463	1965	1965	1965	1965	0
117	20250217	191500	283177463	1965	1965	1965	1965	0
118	20250217	191400	283177463	1965	1965	1965	1965	0
119	20250217	191300	283177463	1965	1965	1965	1965	0
120	20250217	191200	283177463	1965	1965	1965	1965	0
121	20250217	191100	283177463	1965	1965	1965	1965	0
122	20250217	191000	283177463	1965	1965	1965	1965	1266
123	20250217	190900	283177463	1965	1965	1965	1965	0
124	20250217	190800	283177463	1965	1965	1965	1965	0
125	20250217	190700	283177463	1965	1965	1965	1965	0
126	20250217	190600	283177463	1965	1965	1965	1965	0
127	20250217	190500	283177463	1965	1965	1965	1965	0
128	20250217	190400	283177463	1965	1965	1965	1965	0
129	20250217	190300	283177463	1965	1965	1965	1965	0
130	20250217	190200	283177463	1965	1965	1965	1965	0
131	20250217	190100	283177463	1965	1965	1965	1965	0
132	20250217	190000	283177463	1965	1965	1965	1965	0
133	20250217	185900	283177463	1965	1965	1965	1965	0
134	20250217	185800	283177463	1965	1965	1965	1965	0
135	20250217	185700	283177463	1965	1965	1965	1965	0
136	20250217	185600	283177463	1965	1965	1965	1965	0
137	20250217	185500	283177463	1965	1965	1965	1965	0
138	20250217	185400	283177463	1965	1965	1965	1965	0
139	20250217	185300	283177463	1965	1965	1965	1965	0
140	20250217	185200	283177463	1965	1965	1965	1965	0
141	20250217	185100	283177463	1965	1965	1965	1965	0
142	20250217	185000	283177463	1965	1965	1965	1965	0
143	20250217	184900	283177463	1965	1965	1965	1965	0
144	20250217	184800	283177463	1965	1965	1965	1965	0
145	20250217	184700	283177463	1965	1965	1965	1965	0
146	20250217	184600	283177463	1965	1965	1965	1965	0
147	20250217	184500	283177463	1965	1965	1965	1965	0
148	20250217	184400	283177463	1965	1965	1965	1965	0
149	20250217	184300	283177463	1965	1965	1965	1965	0
150	20250217	184200	283177463	1965	1965	1965	1965	0
151	20250217	184100	283177463	1965	1965	1965	1965	0
152	20250217	184000	283177463	1965	1965	1965	1965	1266
153	20250217	183900	283177463	1965	1965	1965	1965	0
154	20250217	183800	283177463	1965	1965	1965	1965	0
155	20250217	183700	283177463	1965	1965	1965	1965	0
156	20250217	183600	283177463	1965	1965	1965	1965	0
157	20250217	183500	283177463	1965	1965	1965	1965	0
158	20250217	183400	283177463	1965	1965	1965	1965	0
159	20250217	183300	283177463	1965	1965	1965	1965	0
160	20250217	183200	283177463	1965	1965	1965	1965	0
161	20250217	183100	283177463	1965	1965	1965	1965	0
162	20250217	183000	283177463	1965	1965	1965	1965	0
163	20250217	182900	283177463	1965	1965	1965	1965	0
164	20250217	182800	283177463	1965	1965	1965	1965	0
165	20250217	182700	283177463	1965	1965	1965	1965	0
166	20250217	182600	283177463	1965	1965	1965	1965	0
167	20250217	182500	283177463	1965	1965	1965	1965	0
168	20250217	182400	283177463	1965	1965	1965	1965	0
169	20250217	182300	283177463	1965	1965	1965	1965	0
170	20250217	182200	283177463	1965	1965	1965	1965	0
171	20250217	182100	283177463	1965	1965	1965	1965	0
172	20250217	182000	283177463	1965	1965	1965	1965	0
173	20250217	181900	283177463	1965	1965	1965	1965	0
174	20250217	181800	283177463	1965	1965	1965	1965	0
175	20250217	181700	283177463	1965	1965	1965	1965	0
176	20250217	181600	283177463	1965	1965	1965	1965	0
177	20250217	181500	283177463	1965	1965	1965	1965	0
178	20250217	181400	283177463	1965	1965	1965	1965	0
179	20250217	181300	283177463	1965	1965	1965	1965	0
180	20250217	181200	283177463	1965	1965	1965	1965	0
181	20250217	181100	283177463	1965	1965	1965	1965	0
182	20250217	181000	283177463	1965	1965	1965	1965	1266
183	20250217	180900	283177463	1965	1965	1965	1965	0
184	20250217	180800	283177463	1965	1965	1965	1965	0
185	20250217	180700	283177463	1965	1965	1965	1965	0
186	20250217	180600	283177463	1965	1965	1965	1965	0
187	20250217	180500	283177463	1965	1965	1965	1965	0
188	20250217	180400	283177463	1965	1965	1965	1965	0
189	20250217	180300	283177463	1965	1965	1965	1965	0
190	20250217	180200	283177463	1965	1965	1965	1965	0
191	20250217	180100	283177463	1965	1965	1965	1965	0
192	20250217	180000	283177463	1965	1965	1965	1965	0
193	20250217	175900	283177463	1965	1965	1965	1965	0
194	20250217	175800	283177463	1965	1965	1965	1965	0
195	20250217	175700	283177463	1965	1965	1965	1965	0
196	20250217	175600	283177463	1965	1965	1965	1965	0
197	20250217	175500	283177463	1965	1965	1965	1965	0
198	20250217	175400	283177463	1965	1965	1965	1965	0
199	20250217	175300	283177463	1965	1965	1965	1965	0
200	20250217	175200	283177463	1965	1965	1965	1965	0
201	20250217	175100	283177463	1965	1965	1965	1965	0
202	20250217	175000	283177463	1965	1965	1965	1965	0
203	20250217	174900	283177463	1965	1965	1965	1965	0
204	20250217	174800	283177463	1965	1965	1965	1965	0
205	20250217	174700	283177463	1965	1965	1965	1965	0
206	20250217	174600	283177463	1965	1965	1965	1965	0
207	20250217	174500	283177463	1965	1965	1965	1965	0
208	20250217	174400	283177463	1965	1965	1965	1965	0
209	20250217	174300	283177463	1965	1965	1965	1965	0
210	20250217	174200	283177463	1965	1965	1965	1965	0
211	20250217	174100	283177463	1965	1965	1965	1965	0
212	20250217	174000	283177463	1965	1965	1965	1965	1266
213	20250217	173900	283177463	1965	1965	1965	1965	0
214	20250217	173800	283177463	1965	1965	1965	1965	0
215	20250217	173700	283177463	1965	1965	1965	1965	0
216	20250217	173600	283177463	1965	1965	1965	1965	0
217	20250217	173500	283177463	1965	1965	1965	1965	0
218	20250217	173400	283177463	1965	1965	1965	1965	0
219	20250217	173300	283177463	1965	1965	1965	1965	0
220	20250217	173200	283177463	1965	1965	1965	1965	0
221	20250217	173100	283177463	1965	1965	1965	1965	0
222	20250217	173000	283177463	1965	1965	1965	1965	0
223	20250217	172900	283177463	1965	1965	1965	1965	0
224	20250217	172800	283177463	1965	1965	1965	1965	0
225	20250217	172700	283177463	1965	1965	1965	1965	0
226	20250217	172600	283177463	1965	1965	1965	1965	0
227	20250217	172500	283177463	1965	1965	1965	1965	0
228	20250217	172400	283177463	1965	1965	1965	1965	0
229	20250217	172300	283177463	1965	1965	1965	1965	0
230	20250217	172200	283177463	1965	1965	1965	1965	0
231	20250217	172100	283177463	1965	1965	1965	1965	0
232	20250217	172000	283177463	1965	1965	1965	1965	0
233	20250217	171900	283177463	1965	1965	1965	1965	0
234	20250217	171800	283177463	1965	1965	1965	1965	0
235	20250217	171700	283177463	1965	1965	1965	1965	0
236	20250217	171600	283177463	1965	1965	1965	1965	0
237	20250217	171500	283177463	1965	1965	1965	1965	0
238	20250217	171400	283177463	1965	1965	1965	1965	0
239	20250217	171300	283177463	1965	1965	1965	1965	0
240	20250217	171200	283177463	1965	1965	1965	1965	0
241	20250217	171100	283177463	1965	1965	1965	1965	0
242	20250217	171000	283177463	1965	1965	1965	1965	1266
243	20250217	170900	283177463	1965	1965	1965	1965	0
244	20250217	170800	283177463	1965	1965	1965	1965	0
245	20250217	170700	283177463	1965	1965	1965	1965	0
246	20250217	170600	283177463	1965	1965	1965	1965	0
247	20250217	170500	283177463	1965	1965	1965	1965	0
248	20250217	170400	283177463	1965	1965	1965	1965	0
249	20250217	170300	283177463	1965	1965	1965	1965	0
250	20250217	170200	283177463	1965	1965	1965	1965	0
251	20250217	170100	283177463	1965	1965	1965	1965	0
252	20250217	170000	283177463	1965	1965	1965	1965	0
253	20250217	165900	283177463	1965	1965	1965	1965	0
254	20250217	165800	283177463	1965	1965	1965	1965	0
255	20250217	165700	283177463	1965	1965	1965	1965	0
256	20250217	165600	283177463	1965	1965	1965	1965	0
257	20250217	165500	283177463	1965	1965	1965	1965	0
258	20250217	165400	283177463	1965	1965	1965	1965	0
259	20250217	165300	283177463	1965	1965	1965	1965	0
260	20250217	165200	283177463	1965	1965	1965	1965	0
261	20250217	165100	283177463	1965	1965	1965	1965	0
262	20250217	165000	283177463	1965	1965	1965	1965	0
263	20250217	164900	283177463	1965	1965	1965	1965	0
264	20250217	164800	283177463	1965	1965	1965	1965	0
265	20250217	164700	283177463	1965	1965	1965	1965	0
266	20250217	164600	283177463	1965	1965	1965	1965	0
267	20250217	164500	283177463	1965	1965	1965	1965	0
268	20250217	164400	283177463	1965	1965	1965	1965	0
269	20250217	164300	283177463	1965	1965	1965	1965	0
270	20250217	164200	283177463	1965	1965	1965	1965	0
271	20250217	164100	283177463	1965	1965	1965	1965	0
272	20250217	164000	283177463	1965	1965	1965	1965	1266
273	20250217	163900	283177463	1965	1965	1965	1965	0
274	20250217	163800	283177463	1965	1965	1965	1965	0
275	20250217	163700	283177463	1965	1965	1965	1965	0
276	20250217	163600	283177463	1965	1965	1965	1965	0
277	20250217	163500	283177463	1965	1965	1965	1965	0
278	20250217	163400	283177463	1965	1965	1965	1965	0
279	20250217	163300	283177463	1965	1965	1965	1965	0
280	20250217	163200	283177463	1965	1965	1965	1965	0
281	20250217	163100	283177463	1965	1965	1965	1965	0
282	20250217	163000	283177463	1965	1965	1965	1965	0
283	20250217	162900	283177463	1965	1965	1965	1965	0
284	20250217	162800	283177463	1965	1965	1965	1965	0
285	20250217	162700	283177463	1965	1965	1965	1965	0
286	20250217	162600	283177463	1965	1965	1965	1965	0
287	20250217	162500	283177463	1965	1965	1965	1965	0
288	20250217	162400	283177463	1965	1965	1965	1965	0
289	20250217	162300	283177463	1965	1965	1965	1965	0
290	20250217	162200	283177463	1965	1965	1965	1965	0
291	20250217	162100	283177463	1965	1965	1965	1965	0
292	20250217	162000	283177463	1965	1965	1965	1965	0
293	20250217	161900	283177463	1965	1965	1965	1965	0
294	20250217	161800	283177463	1965	1965	1965	1965	0
295	20250217	161700	283177463	1965	1965	1965	1965	0
296	20250217	161600	283177463	1965	1965	1965	1965	0
297	20250217	161500	283177463	1965	1965	1965	1965	0
298	20250217	161400	283177463	1965	1965	1965	1965	0
299	20250217	161300	283177463	1965	1965	1965	1965	0
300	20250217	161200	283177463	1965	1965	1965	1965	0
301	20250217	161100	283177463	1965	1965	1965	1965	0
302	20250217	161000	283177463	1965	1965	1965	1965	1266
303	20250217	160900	283177463	1965	1965	1965	1965	0
304	20250217	160800	283177463	1965	1965	1965	1965	0
305	20250217	160700	283177463	1965	1965	1965	1965	0
306	20250217	160600	283177463	1965	1965	1965	1965	0
307	20250217	160500	283177463	1965	1965	1965	1965	0
308	20250217	160400	283177463	1965	1965	1965	1965	0
309	20250217	160300	283177463	1965	1965	1965	1965	0
310	20250217	160200	283177463	1965	1965	1965	1965	0
311	20250217	160100	283177463	1965	1965	1965	1965	0
312	20250217	160000	283177463	1965	1965	1965	1965	0
313	20250217	155900	283177463	1965	1965	1965	1965	0
314	20250217	155800	283177463	1965	1965	1965	1965	0
315	20250217	155700	283177463	1965	1965	1965	1965	0
316	20250217	155600	283177463	1965	1965	1965	1965	0
317	20250217	155500	283177463	1965	1965	1965	1965	0
318	20250217	155400	283177463	1965	1965	1965	1965	0
319	20250217	155300	283177463	1965	1965	1965	1965	0
320	20250217	155200	283177463	1965	1965	1965	1965	0
321	20250217	155100	283177463	1965	1965	1965	1965	0
322	20250217	155000	283177463	1965	1965	1965	1965	0
323	20250217	154900	283177463	1965	1965	1965	1965	0
324	20250217	154800	283177463	1965	1965	1965	1965	0
325	20250217	154700	283177463	1965	1965	1965	1965	0
326	20250217	154600	283177463	1965	1965	1965	1965	0
327	20250217	154500	283177463	1965	1965	1965	1965	0
328	20250217	154400	283177463	1965	1965	1965	1965	0
329	20250217	154300	283177463	1965	1965	1965	1965	0
330	20250217	154200	283177463	1965	1965	1965	1965	0
331	20250217	154100	283177463	1965	1965	1965	1965	0
332	20250217	154000	283177463	1965	1965	1965	1965	1266
333	20250217	153900	283177463	1965	1965	1965	1965	0
334	20250217	153800	283177463	1965	1965	1965	1965	0
335	20250217	153700	283177463	1965	1965	1965	1965	0
336	20250217	153600	283177463	1965	1965	1965	1965	0
337	20250217	153500	283177463	1965	1965	1965	1965	0
338	20250217	153400	283177463	1965	1965	1965	1965	0
339	20250217	153300	283177463	1965	1965	1965	1965	0
340	20250217	153200	283177463	1965	1965	1965	1965	0
341	20250217	153100	283177463	1965	1965	1965	1965	0
342	20250217	153000	283177463	1965	1965	1965	1965	1266
343	20250217	152900	280689773	1966	1966	1966	1966	0
344	20250217	152800	280689773	1966	1966	1966	1966	0
345	20250217	152700	280689773	1966	1966	1966	1966	0
346	20250217	152600	280689773	1966	1966	1966	1966	0
347	20250217	152500	280689773	1966	1966	1966	1966	0
348	20250217	152400	280689773	1966	1966	1966	1966	0
349	20250217	152300	280689773	1966	1966	1966	1966	0
350	20250217	152200	280689773	1966	1966	1966	1966	0
351	20250217	152100	280689773	1966	1966	1966	1966	0
352	20250217	152000	280689773	1966	1966	1966	1966	0
353	20250217	151900	280689773	1966	1966	1966	1966	0
354	20250217	151800	280689773	1966	1961	1966	1961	4
355	20250217	151700	280681924	1961	1961	1966	1961	1449
356	20250217	151600	277838555	1965	1965	1965	1965	0
357	20250217	151500	277838555	1965	1965	1965	1965	5
358	20250217	151400	277828730	1965	1965	1965	1965	0
359	20250217	151300	277828730	1965	1965	1965	1965	24
360	20250217	151200	277781570	1965	1965	1965	1965	76
361	20250217	151100	277632230	1967	1967	1967	1967	1
362	20250217	151000	277630263	1966	1966	1966	1966	0
363	20250217	150900	277630263	1966	1966	1966	1966	1
364	20250217	150800	277628297	1966	1966	1966	1966	99
365	20250217	150700	277433663	1966	1966	1966	1966	0
366	20250217	150600	277433663	1966	1966	1966	1966	0
367	20250217	150500	277433663	1966	1966	1966	1966	0
368	20250217	150400	277433663	1966	1963	1966	1962	565
369	20250217	150300	276325119	1967	1967	1967	1967	0
370	20250217	150200	276325119	1967	1967	1967	1967	0
371	20250217	150100	276325119	1967	1967	1967	1967	0
372	20250217	150000	276325119	1967	1967	1967	1967	1
373	20250217	145900	276323152	1967	1967	1967	1967	314
374	20250217	145800	275705514	1967	1967	1967	1967	3
375	20250217	145700	275699613	1967	1967	1967	1967	3
376	20250217	145600	275693712	1967	1965	1967	1965	2357
377	20250217	145500	271057843	1966	1966	1966	1966	0
378	20250217	145400	271057843	1966	1966	1966	1966	0
379	20250217	145300	271057843	1966	1966	1966	1966	0
380	20250217	145200	271057843	1966	1966	1966	1966	0
381	20250217	145100	271057843	1966	1966	1966	1966	0
382	20250217	145000	271057843	1966	1962	1966	1962	51
383	20250217	144900	270957777	1966	1966	1966	1966	0
384	20250217	144800	270957777	1966	1966	1966	1966	0
385	20250217	144700	270957777	1966	1962	1966	1961	301
386	20250217	144600	270367491	1967	1967	1967	1967	0
387	20250217	144500	270367491	1967	1967	1967	1967	0
388	20250217	144400	270367491	1967	1967	1967	1967	1081
389	20250217	144300	268241164	1967	1967	1967	1967	0
390	20250217	144200	268241164	1967	1967	1967	1967	0
391	20250217	144100	268241164	1967	1966	1967	1966	14
392	20250217	144000	268213636	1967	1966	1967	1960	361
393	20250217	143900	267505990	1967	1967	1967	1967	0
394	20250217	143800	267505990	1967	1967	1967	1967	1
395	20250217	143700	267504023	1962	1962	1962	1962	10
396	20250217	143600	267484403	1967	1967	1967	1967	0
397	20250217	143500	267484403	1967	1967	1967	1967	1
398	20250217	143400	267482436	1964	1960	1966	1960	1600
399	20250217	143300	264346414	1967	1967	1967	1967	0
400	20250217	143200	264346414	1967	1967	1967	1967	0
401	20250217	143100	264346414	1967	1967	1967	1967	135
402	20250217	143000	264080869	1968	1968	1968	1968	0
403	20250217	142900	264080869	1968	1967	1968	1967	332
404	20250217	142800	263427625	1968	1965	1968	1965	933
405	20250217	142700	261592697	1965	1965	1965	1965	463
406	20250217	142600	260682902	1965	1965	1965	1965	0
407	20250217	142500	260682902	1965	1965	1965	1965	15
408	20250217	142400	260653427	1965	1965	1965	1965	0
409	20250217	142300	260653427	1965	1965	1965	1965	0
410	20250217	142200	260653427	1965	1965	1965	1965	51
411	20250217	142100	260553212	1965	1960	1965	1960	2217
412	20250217	142000	256207882	1965	1965	1965	1960	32
413	20250217	141900	256145152	1961	1962	1962	1961	250
414	20250217	141800	255654900	1965	1965	1965	1965	0
415	20250217	141700	255654900	1965	1965	1965	1965	0
416	20250217	141600	255654900	1965	1965	1965	1965	431
417	20250217	141500	254807985	1965	1965	1965	1965	0
418	20250217	141400	254807985	1965	1965	1965	1965	0
419	20250217	141300	254807985	1965	1965	1965	1965	0
420	20250217	141200	254807985	1965	1965	1965	1965	400
421	20250217	141100	254021985	1965	1965	1965	1965	30
422	20250217	141000	253963035	1967	1966	1967	1966	56
423	20250217	140900	253852919	1966	1966	1966	1966	200
424	20250217	140800	253459719	1965	1964	1965	1964	544
425	20250217	140700	252390853	1963	1963	1963	1963	0
426	20250217	140600	252390853	1963	1963	1963	1963	0
427	20250217	140500	252390853	1963	1963	1963	1963	9
428	20250217	140400	252373186	1963	1964	1964	1963	11
429	20250217	140300	252351583	1964	1964	1964	1964	1
430	20250217	140200	252349619	1962	1962	1962	1962	3
431	20250217	140100	252343733	1963	1963	1963	1963	23
432	20250217	140000	252298584	1966	1966	1966	1966	74
433	20250217	135900	252153100	1966	1966	1966	1966	2000
434	20250217	135800	248221100	1966	1966	1966	1966	0
435	20250217	135700	248221100	1966	1966	1966	1966	0
436	20250217	135600	248221100	1966	1966	1966	1966	500
437	20250217	135500	247238100	1966	1966	1966	1966	0
438	20250217	135400	247238100	1966	1966	1966	1966	500
439	20250217	135300	246255100	1966	1966	1966	1966	10
440	20250217	135200	246235440	1959	1959	1959	1959	0
441	20250217	135100	246235440	1959	1959	1959	1959	0
442	20250217	135000	246235440	1959	1959	1959	1959	0
443	20250217	134900	246235440	1959	1959	1959	1959	1
444	20250217	134800	246233481	1965	1965	1965	1965	50
445	20250217	134700	246135231	1965	1965	1965	1965	0
446	20250217	134600	246135231	1965	1965	1965	1965	0
447	20250217	134500	246135231	1965	1965	1965	1965	0
448	20250217	134400	246135231	1965	1965	1965	1965	0
449	20250217	134300	246135231	1965	1965	1965	1965	50
450	20250217	134200	246036981	1965	1965	1965	1965	0
451	20250217	134100	246036981	1965	1965	1965	1965	0
452	20250217	134000	246036981	1965	1965	1965	1965	0
453	20250217	133900	246036981	1965	1965	1965	1965	20
454	20250217	133800	245997681	1966	1966	1966	1966	1949
455	20250217	133700	242165947	1967	1967	1967	1967	0
456	20250217	133600	242165947	1967	1967	1967	1967	0
457	20250217	133500	242165947	1967	1967	1967	1967	0
458	20250217	133400	242165947	1967	1967	1967	1967	0
459	20250217	133300	242165947	1967	1967	1967	1967	10
460	20250217	133200	242146277	1959	1959	1959	1959	39
461	20250217	133100	242069876	1960	1960	1960	1960	50
462	20250217	133000	241971876	1959	1959	1959	1959	0
463	20250217	132900	241971876	1959	1959	1959	1959	0
464	20250217	132800	241971876	1959	1959	1959	1959	0
465	20250217	132700	241971876	1959	1960	1960	1959	159
466	20250217	132600	241660385	1959	1959	1959	1959	0
467	20250217	132500	241660385	1959	1959	1959	1959	190
468	20250217	132400	241288175	1959	1959	1959	1959	1
469	20250217	132300	241286216	1958	1958	1958	1958	0
470	20250217	132200	241286216	1958	1958	1958	1958	0
471	20250217	132100	241286216	1958	1958	1958	1958	9
472	20250217	132000	241268594	1958	1958	1958	1958	75
473	20250217	131900	241121744	1959	1959	1959	1959	130
474	20250217	131800	240867074	1963	1963	1963	1963	0
475	20250217	131700	240867074	1963	1963	1963	1963	0
476	20250217	131600	240867074	1963	1963	1963	1963	0
477	20250217	131500	240867074	1963	1963	1963	1963	0
478	20250217	131400	240867074	1963	1963	1963	1963	80
479	20250217	131300	240710034	1962	1962	1962	1962	0
480	20250217	131200	240710034	1962	1962	1962	1962	5
481	20250217	131100	240700224	1958	1958	1958	1958	0
482	20250217	131000	240700224	1958	1958	1958	1958	0
483	20250217	130900	240700224	1958	1958	1958	1958	2
484	20250217	130800	240696308	1958	1958	1958	1958	0
485	20250217	130700	240696308	1958	1958	1958	1958	0
486	20250217	130600	240696308	1958	1958	1958	1958	0
487	20250217	130500	240696308	1958	1958	1958	1958	0
488	20250217	130400	240696308	1958	1958	1958	1958	0
489	20250217	130300	240696308	1958	1958	1958	1958	994
490	20250217	130200	238750056	1958	1958	1958	1958	0
491	20250217	130100	238750056	1958	1958	1958	1958	0
492	20250217	130000	238750056	1958	1958	1958	1958	22
493	20250217	125900	238706980	1958	1958	1958	1958	5
494	20250217	125800	238697190	1956	1956	1956	1956	0
495	20250217	125700	238697190	1956	1956	1956	1956	0
496	20250217	125600	238697190	1956	1960	1961	1956	16
497	20250217	125500	238665829	1956	1956	1956	1956	1
498	20250217	125400	238663873	1960	1955	1960	1955	309
499	20250217	125300	238058433	1955	1955	1955	1955	0
500	20250217	125200	238058433	1955	1955	1955	1955	9
501	20250217	125100	238040838	1954	1954	1954	1954	0
502	20250217	125000	238040838	1954	1954	1954	1954	0
503	20250217	124900	238040838	1954	1954	1954	1954	10
504	20250217	124800	238021298	1954	1954	1954	1954	0
505	20250217	124700	238021298	1954	1954	1954	1954	0
506	20250217	124600	238021298	1954	1954	1954	1954	412
507	20250217	124500	237216250	1965	1965	1965	1965	1
508	20250217	124400	237214285	1965	1965	1965	1965	0
509	20250217	124300	237214285	1965	1964	1965	1964	31
510	20250217	124200	237153371	1953	1953	1953	1953	0
511	20250217	124100	237153371	1953	1953	1953	1953	0
512	20250217	124000	237153371	1953	1953	1953	1953	70
513	20250217	123900	237016661	1953	1965	1965	1953	2
514	20250217	123800	237012743	1965	1965	1965	1965	0
515	20250217	123700	237012743	1965	1966	1966	1965	61
516	20250217	123600	236892821	1974	1974	1974	1974	0
517	20250217	123500	236892821	1974	1974	1974	1974	0
518	20250217	123400	236892821	1974	1974	1975	1974	1720
519	20250217	123300	233496341	1975	1957	1975	1947	8176
520	20250217	123200	217489005	1974	1974	1974	1974	0
521	20250217	123100	217489005	1974	1969	1974	1969	1000
522	20250217	123000	215515419	1969	1969	1972	1957	2030
523	20250217	122900	211516449	1969	1959	1969	1959	5000
524	20250217	122800	201680680	1956	1956	1956	1956	0
525	20250217	122700	201680680	1956	1956	1956	1956	0
526	20250217	122600	201680680	1956	1956	1956	1956	0
527	20250217	122500	201680680	1956	1956	1956	1956	0
528	20250217	122400	201680680	1956	1956	1956	1956	0
529	20250217	122300	201680680	1956	1956	1956	1956	0
530	20250217	122200	201680680	1956	1956	1956	1956	0
531	20250217	122100	201680680	1956	1956	1956	1956	0
532	20250217	122000	201680680	1956	1956	1956	1956	0
533	20250217	121900	201680680	1956	1956	1956	1956	1
534	20250217	121800	201678724	1956	1956	1956	1956	142
535	20250217	121700	201400972	1956	1956	1956	1956	68
536	20250217	121600	201267964	1956	1956	1956	1956	3
537	20250217	121500	201262096	1956	1956	1956	1956	0
538	20250217	121400	201262096	1956	1956	1956	1956	5
539	20250217	121300	201252316	1954	1954	1954	1954	0
540	20250217	121200	201252316	1954	1959	1959	1954	20
541	20250217	121100	201213141	1959	1959	1959	1959	1
542	20250217	121000	201211182	1954	1954	1954	1954	214
543	20250217	120900	200793026	1955	1955	1955	1955	51
544	20250217	120800	200693321	1955	1955	1955	1955	240
545	20250217	120700	200224121	1955	1955	1955	1955	1
546	20250217	120600	200222166	1960	1960	1960	1960	0
547	20250217	120500	200222166	1960	1960	1960	1960	0
548	20250217	120400	200222166	1960	1960	1960	1960	77
549	20250217	120300	200071246	1960	1960	1960	1960	350
550	20250217	120200	199385246	1960	1959	1960	1959	711
551	20250217	120100	197991696	1953	1953	1953	1953	0
552	20250217	120000	197991696	1953	1953	1953	1953	0
553	20250217	115900	197991696	1953	1953	1953	1953	0
554	20250217	115800	197991696	1953	1954	1954	1953	400
555	20250217	115700	197210486	1960	1960	1960	1960	0
556	20250217	115600	197210486	1960	1960	1960	1960	0
557	20250217	115500	197210486	1960	1960	1960	1960	708
558	20250217	115400	195822806	1953	1953	1953	1953	0
559	20250217	115300	195822806	1953	1953	1953	1953	0
560	20250217	115200	195822806	1953	1953	1953	1953	0
561	20250217	115100	195822806	1953	1953	1953	1953	0
562	20250217	115000	195822806	1953	1954	1954	1953	100
563	20250217	114900	195627497	1953	1957	1957	1953	1562
564	20250217	114800	192576155	1958	1958	1958	1958	0
565	20250217	114700	192576155	1958	1961	1961	1958	64
566	20250217	114600	192450813	1960	1959	1960	1959	6
567	20250217	114500	192439054	1959	1959	1959	1959	0
568	20250217	114400	192439054	1959	1959	1959	1959	0
569	20250217	114300	192439054	1959	1959	1959	1959	1
570	20250217	114200	192437095	1959	1959	1959	1959	4
571	20250217	114100	192429259	1958	1958	1958	1958	0
572	20250217	114000	192429259	1958	1958	1958	1958	0
573	20250217	113900	192429259	1958	1958	1958	1958	5
574	20250217	113800	192419469	1956	1956	1956	1956	0
575	20250217	113700	192419469	1956	1956	1956	1956	25
576	20250217	113600	192370569	1956	1956	1956	1956	0
577	20250217	113500	192370569	1956	1956	1956	1956	0
578	20250217	113400	192370569	1956	1958	1959	1956	1234
579	20250217	113300	189955000	1958	1958	1958	1958	0
580	20250217	113200	189955000	1958	1958	1958	1958	0
581	20250217	113100	189955000	1958	1957	1958	1957	2
582	20250217	113000	189951085	1956	1955	1956	1955	6
583	20250217	112900	189939353	1964	1964	1964	1964	0
584	20250217	112800	189939353	1964	1964	1964	1964	0
585	20250217	112700	189939353	1964	1964	1964	1964	0
586	20250217	112600	189939353	1964	1964	1964	1964	0
587	20250217	112500	189939353	1964	1964	1964	1964	0
588	20250217	112400	189939353	1964	1964	1964	1964	7460
589	20250217	112300	175287913	1965	1965	1965	1965	0
590	20250217	112200	175287913	1965	1965	1965	1965	0
591	20250217	112100	175287913	1965	1965	1965	1965	0
592	20250217	112000	175287913	1965	1965	1965	1965	0
593	20250217	111900	175287913	1965	1965	1965	1965	0
594	20250217	111800	175287913	1965	1965	1965	1965	0
595	20250217	111700	175287913	1965	1964	1965	1964	811
596	20250217	111600	173694318	1960	1960	1960	1960	0
597	20250217	111500	173694318	1960	1950	1960	1950	9588
598	20250217	111400	154913717	1950	1952	1952	1950	700
599	20250217	111300	153548254	1959	1958	1959	1958	2339
600	20250217	111200	148966479	1958	1957	1958	1957	1007
601	20250217	111100	146994780	1958	1958	1958	1958	200
602	20250217	111000	146603180	1958	1958	1958	1958	0
603	20250217	110900	146603180	1958	1958	1958	1958	256
604	20250217	110800	146101932	1958	1958	1958	1958	327
605	20250217	110700	145461666	1958	1958	1958	1958	0
606	20250217	110600	145461666	1958	1958	1958	1958	0
607	20250217	110500	145461666	1958	1958	1958	1958	70
608	20250217	110400	145324606	1959	1959	1959	1959	0
609	20250217	110300	145324606	1959	1959	1959	1959	0
610	20250217	110200	145324606	1959	1959	1959	1959	202
611	20250217	110100	144928888	1948	1948	1948	1948	0
612	20250217	110000	144928888	1948	1948	1948	1948	0
613	20250217	105900	144928888	1948	1948	1948	1948	0
614	20250217	105800	144928888	1948	1948	1948	1948	56
615	20250217	105700	144819800	1949	1949	1949	1949	0
616	20250217	105600	144819800	1949	1949	1949	1949	999
617	20250217	105500	142872749	1949	1949	1949	1949	1
618	20250217	105400	142870800	1949	1949	1949	1949	0
619	20250217	105300	142870800	1949	1949	1949	1949	0
620	20250217	105200	142870800	1949	1949	1949	1949	23
621	20250217	105100	142825973	1949	1949	1949	1949	22
622	20250217	105000	142783095	1949	1949	1949	1949	0
623	20250217	104900	142783095	1949	1949	1949	1949	10
624	20250217	104800	142763605	1949	1949	1949	1949	0
625	20250217	104700	142763605	1949	1949	1949	1949	0
626	20250217	104600	142763605	1949	1949	1949	1949	1
627	20250217	104500	142761656	1959	1959	1959	1959	0
628	20250217	104400	142761656	1959	1960	1960	1959	52
629	20250217	104300	142659787	1947	1947	1947	1947	0
630	20250217	104200	142659787	1947	1947	1947	1947	10
631	20250217	104100	142640317	1947	1947	1947	1947	195
632	20250217	104000	142260652	1947	1948	1948	1947	656
633	20250217	103900	140983164	1948	1948	1948	1948	100
634	20250217	103800	140788364	1948	1948	1948	1948	0
635	20250217	103700	140788364	1948	1948	1948	1948	0
636	20250217	103600	140788364	1948	1951	1951	1948	1400
637	20250217	103500	138060774	1950	1956	1956	1950	119
638	20250217	103400	137828250	1960	1960	1960	1960	762
639	20250217	103300	136334730	1966	1966	1966	1966	0
640	20250217	103200	136334730	1966	1966	1966	1966	0
641	20250217	103100	136334730	1966	1966	1966	1966	400
642	20250217	103000	135548330	1965	1965	1965	1965	405
643	20250217	102900	134752505	1965	1965	1965	1965	0
644	20250217	102800	134752505	1965	1965	1965	1965	0
645	20250217	102700	134752505	1965	1965	1965	1965	0
646	20250217	102600	134752505	1965	1965	1965	1965	0
647	20250217	102500	134752505	1965	1965	1965	1965	250
648	20250217	102400	134261255	1966	1966	1966	1966	25
649	20250217	102300	134212105	1966	1965	1966	1965	696
650	20250217	102200	132843836	1956	1956	1956	1956	328
651	20250217	102100	132202268	1956	1956	1956	1956	75
652	20250217	102000	132055568	1957	1957	1957	1957	20
653	20250217	101900	132016428	1966	1966	1966	1966	0
654	20250217	101800	132016428	1966	1966	1966	1966	0
655	20250217	101700	132016428	1966	1966	1966	1966	0
656	20250217	101600	132016428	1966	1965	1966	1965	23
657	20250217	101500	131971213	1965	1965	1965	1965	7
658	20250217	101400	131957458	1966	1966	1966	1966	0
659	20250217	101300	131957458	1966	1956	1966	1956	528
660	20250217	101200	130919680	1966	1965	1966	1965	7
661	20250217	101100	130905923	1966	1966	1966	1966	62
662	20250217	101000	130784031	1966	1966	1966	1966	1018
663	20250217	100900	128782643	1966	1966	1966	1966	463
664	20250217	100800	127872385	1966	1966	1966	1966	1
665	20250217	100700	127870419	1967	1955	1967	1955	7914
666	20250217	100600	112361588	1955	1955	1955	1955	10
667	20250217	100500	112342038	1955	1955	1955	1955	1
668	20250217	100400	112340083	1945	1945	1945	1945	0
669	20250217	100300	112340083	1945	1945	1945	1945	100
670	20250217	100200	112145583	1944	1944	1944	1944	0
671	20250217	100100	112145583	1944	1944	1944	1944	20
672	20250217	100000	112106703	1956	1956	1956	1956	31
673	20250217	095900	112046067	1956	1955	1956	1955	269
674	20250217	095800	111519953	1942	1942	1942	1942	0
675	20250217	095700	111519953	1942	1942	1942	1942	0
676	20250217	095600	111519953	1942	1942	1942	1942	971
677	20250217	095500	109634271	1954	1954	1957	1954	2210
678	20250217	095400	105312966	1941	1945	1945	1941	1001
679	20250217	095300	103367993	1957	1957	1957	1957	514
680	20250217	095200	102362095	1957	1948	1957	1948	10782
681	20250217	095100	81303416	1948	1948	1948	1948	11
682	20250217	095000	81281988	1948	1948	1948	1948	600
683	20250217	094900	80113188	1948	1948	1948	1948	25
684	20250217	094800	80064488	1948	1948	1948	1948	0
685	20250217	094700	80064488	1948	1948	1948	1948	0
686	20250217	094600	80064488	1948	1948	1948	1948	0
687	20250217	094500	80064488	1948	1948	1948	1948	0
688	20250217	094400	80064488	1948	1948	1948	1948	0
689	20250217	094300	80064488	1948	1946	1948	1946	1329
690	20250217	094200	77478146	1946	1946	1946	1946	0
691	20250217	094100	77478146	1946	1946	1946	1946	1500
692	20250217	094000	74559146	1946	1946	1946	1946	0
693	20250217	093900	74559146	1946	1946	1946	1946	200
694	20250217	093800	74169946	1946	1938	1946	1938	7820
695	20250217	093700	59013999	1938	1940	1940	1938	200
696	20250217	093600	58626353	1940	1940	1940	1940	0
697	20250217	093500	58626353	1940	1940	1940	1940	0
698	20250217	093400	58626353	1940	1940	1940	1940	0
699	20250217	093300	58626353	1940	1940	1940	1940	400
700	20250217	093200	57850353	1940	1940	1940	1940	0
701	20250217	093100	57850353	1940	1940	1940	1940	0
702	20250217	093000	57850353	1940	1940	1940	1940	0
703	20250217	092900	57850353	1940	1944	1944	1940	1053
704	20250217	092800	55804061	1937	1943	1943	1937	310
705	20250217	092700	55203531	1944	1944	1944	1944	0
706	20250217	092600	55203531	1944	1944	1944	1944	0
707	20250217	092500	55203531	1944	1944	1945	1944	396
708	20250217	092400	54433491	1944	1944	1944	1944	0
709	20250217	092300	54433491	1944	1944	1944	1944	0
710	20250217	092200	54433491	1944	1944	1944	1944	0
711	20250217	092100	54433491	1944	1944	1944	1944	0
712	20250217	092000	54433491	1944	1944	1944	1944	100
713	20250217	091900	54239091	1939	1939	1939	1939	7000
714	20250217	091800	40666091	1945	1945	1945	1945	700
715	20250217	091700	39304591	1935	1939	1939	1935	15
716	20250217	091600	39275514	1939	1949	1949	1939	2903
717	20250217	091500	33646547	1939	1939	1939	1939	360
718	20250217	091400	32948507	1939	1939	1939	1939	500
719	20250217	091300	31979007	1939	1939	1939	1939	0
720	20250217	091200	31979007	1939	1941	1941	1939	1032
721	20250217	091100	29976055	1944	1944	1944	1944	1000
722	20250217	091000	28032055	1944	1943	1944	1942	1020
723	20250217	090900	26051185	1941	1941	1941	1941	20
724	20250217	090800	26012365	1942	1950	1955	1939	1533
725	20250217	090700	23023332	1949	1943	1949	1943	8432
726	20250217	090600	6621118	1944	1944	1944	1944	0
727	20250217	090500	6621118	1944	1944	1944	1944	1
728	20250217	090400	6619174	1927	1927	1927	1927	1025
729	20250217	090300	4643999	1945	1937	1945	1937	357
730	20250217	090200	3952474	1946	1924	1946	1923	487
731	20250217	090100	3015021	1948	1948	1948	1948	0
732	20250217	090000	3015021	1948	1921	1948	1921	1569