KissMeData/340360/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	212700	945639798	1976	1976	1976	1976	9862
3	20250219	212600	945639798	1976	1976	1976	1976	0
4	20250219	212500	945639798	1976	1976	1976	1976	0
5	20250219	212400	945639798	1976	1976	1976	1976	0
6	20250219	212300	945639798	1976	1976	1976	1976	0
7	20250219	212200	945639798	1976	1976	1976	1976	0
8	20250219	212100	945639798	1976	1976	1976	1976	0
9	20250219	212000	945639798	1976	1976	1976	1976	0
10	20250219	211900	945639798	1976	1976	1976	1976	0
11	20250219	211800	945639798	1976	1976	1976	1976	0
12	20250219	211700	945639798	1976	1976	1976	1976	0
13	20250219	211600	945639798	1976	1976	1976	1976	0
14	20250219	211500	945639798	1976	1976	1976	1976	0
15	20250219	211400	945639798	1976	1976	1976	1976	0
16	20250219	211300	945639798	1976	1976	1976	1976	0
17	20250219	211200	945639798	1976	1976	1976	1976	0
18	20250219	211100	945639798	1976	1976	1976	1976	0
19	20250219	211000	945639798	1976	1976	1976	1976	0
20	20250219	210900	945639798	1976	1976	1976	1976	0
21	20250219	210800	945639798	1976	1976	1976	1976	0
22	20250219	210700	945639798	1976	1976	1976	1976	0
23	20250219	210600	945639798	1976	1976	1976	1976	0
24	20250219	210500	945639798	1976	1976	1976	1976	0
25	20250219	210400	945639798	1976	1976	1976	1976	0
26	20250219	210300	945639798	1976	1976	1976	1976	0
27	20250219	210200	945639798	1976	1976	1976	1976	0
28	20250219	210100	945639798	1976	1976	1976	1976	0
29	20250219	210000	945639798	1976	1976	1976	1976	0
30	20250219	205900	945639798	1976	1976	1976	1976	0
31	20250219	205800	945639798	1976	1976	1976	1976	0
32	20250219	205700	945639798	1976	1976	1976	1976	9862
33	20250219	205600	945639798	1976	1976	1976	1976	0
34	20250219	205500	945639798	1976	1976	1976	1976	0
35	20250219	205400	945639798	1976	1976	1976	1976	0
36	20250219	205300	945639798	1976	1976	1976	1976	0
37	20250219	205200	945639798	1976	1976	1976	1976	0
38	20250219	205100	945639798	1976	1976	1976	1976	0
39	20250219	205000	945639798	1976	1976	1976	1976	0
40	20250219	204900	945639798	1976	1976	1976	1976	0
41	20250219	204800	945639798	1976	1976	1976	1976	0
42	20250219	204700	945639798	1976	1976	1976	1976	0
43	20250219	204600	945639798	1976	1976	1976	1976	0
44	20250219	204500	945639798	1976	1976	1976	1976	0
45	20250219	204400	945639798	1976	1976	1976	1976	0
46	20250219	204300	945639798	1976	1976	1976	1976	0
47	20250219	204200	945639798	1976	1976	1976	1976	0
48	20250219	204100	945639798	1976	1976	1976	1976	0
49	20250219	204000	945639798	1976	1976	1976	1976	0
50	20250219	203900	945639798	1976	1976	1976	1976	0
51	20250219	203800	945639798	1976	1976	1976	1976	0
52	20250219	203700	945639798	1976	1976	1976	1976	0
53	20250219	203600	945639798	1976	1976	1976	1976	0
54	20250219	203500	945639798	1976	1976	1976	1976	0
55	20250219	203400	945639798	1976	1976	1976	1976	0
56	20250219	203300	945639798	1976	1976	1976	1976	0
57	20250219	203200	945639798	1976	1976	1976	1976	0
58	20250219	203100	945639798	1976	1976	1976	1976	0
59	20250219	203000	945639798	1976	1976	1976	1976	0
60	20250219	202900	945639798	1976	1976	1976	1976	0
61	20250219	202800	945639798	1976	1976	1976	1976	0
62	20250219	202700	945639798	1976	1976	1976	1976	9862
63	20250219	202600	945639798	1976	1976	1976	1976	0
64	20250219	202500	945639798	1976	1976	1976	1976	0
65	20250219	202400	945639798	1976	1976	1976	1976	0
66	20250219	202300	945639798	1976	1976	1976	1976	0
67	20250219	202200	945639798	1976	1976	1976	1976	0
68	20250219	202100	945639798	1976	1976	1976	1976	0
69	20250219	202000	945639798	1976	1976	1976	1976	0
70	20250219	201900	945639798	1976	1976	1976	1976	0
71	20250219	201800	945639798	1976	1976	1976	1976	0
72	20250219	201700	945639798	1976	1976	1976	1976	0
73	20250219	201600	945639798	1976	1976	1976	1976	0
74	20250219	201500	945639798	1976	1976	1976	1976	0
75	20250219	201400	945639798	1976	1976	1976	1976	0
76	20250219	201300	945639798	1976	1976	1976	1976	0
77	20250219	201200	945639798	1976	1976	1976	1976	0
78	20250219	201100	945639798	1976	1976	1976	1976	0
79	20250219	201000	945639798	1976	1976	1976	1976	0
80	20250219	200900	945639798	1976	1976	1976	1976	0
81	20250219	200800	945639798	1976	1976	1976	1976	0
82	20250219	200700	945639798	1976	1976	1976	1976	0
83	20250219	200600	945639798	1976	1976	1976	1976	0
84	20250219	200500	945639798	1976	1976	1976	1976	0
85	20250219	200400	945639798	1976	1976	1976	1976	0
86	20250219	200300	945639798	1976	1976	1976	1976	0
87	20250219	200200	945639798	1976	1976	1976	1976	0
88	20250219	200100	945639798	1976	1976	1976	1976	0
89	20250219	200000	945639798	1976	1976	1976	1976	0
90	20250219	195900	945639798	1976	1976	1976	1976	0
91	20250219	195800	945639798	1976	1976	1976	1976	0
92	20250219	195700	945639798	1976	1976	1976	1976	9862
93	20250219	195600	945639798	1976	1976	1976	1976	0
94	20250219	195500	945639798	1976	1976	1976	1976	0
95	20250219	195400	945639798	1976	1976	1976	1976	0
96	20250219	195300	945639798	1976	1976	1976	1976	0
97	20250219	195200	945639798	1976	1976	1976	1976	0
98	20250219	195100	945639798	1976	1976	1976	1976	0
99	20250219	195000	945639798	1976	1976	1976	1976	0
100	20250219	194900	945639798	1976	1976	1976	1976	0
101	20250219	194800	945639798	1976	1976	1976	1976	0
102	20250219	194700	945639798	1976	1976	1976	1976	0
103	20250219	194600	945639798	1976	1976	1976	1976	0
104	20250219	194500	945639798	1976	1976	1976	1976	0
105	20250219	194400	945639798	1976	1976	1976	1976	0
106	20250219	194300	945639798	1976	1976	1976	1976	0
107	20250219	194200	945639798	1976	1976	1976	1976	0
108	20250219	194100	945639798	1976	1976	1976	1976	0
109	20250219	194000	945639798	1976	1976	1976	1976	0
110	20250219	193900	945639798	1976	1976	1976	1976	0
111	20250219	193800	945639798	1976	1976	1976	1976	0
112	20250219	193700	945639798	1976	1976	1976	1976	0
113	20250219	193600	945639798	1976	1976	1976	1976	0
114	20250219	193500	945639798	1976	1976	1976	1976	0
115	20250219	193400	945639798	1976	1976	1976	1976	0
116	20250219	193300	945639798	1976	1976	1976	1976	0
117	20250219	193200	945639798	1976	1976	1976	1976	0
118	20250219	193100	945639798	1976	1976	1976	1976	0
119	20250219	193000	945639798	1976	1976	1976	1976	0
120	20250219	192900	945639798	1976	1976	1976	1976	0
121	20250219	192800	945639798	1976	1976	1976	1976	0
122	20250219	192700	945639798	1976	1976	1976	1976	9862
123	20250219	192600	945639798	1976	1976	1976	1976	0
124	20250219	192500	945639798	1976	1976	1976	1976	0
125	20250219	192400	945639798	1976	1976	1976	1976	0
126	20250219	192300	945639798	1976	1976	1976	1976	0
127	20250219	192200	945639798	1976	1976	1976	1976	0
128	20250219	192100	945639798	1976	1976	1976	1976	0
129	20250219	192000	945639798	1976	1976	1976	1976	0
130	20250219	191900	945639798	1976	1976	1976	1976	0
131	20250219	191800	945639798	1976	1976	1976	1976	0
132	20250219	191700	945639798	1976	1976	1976	1976	0
133	20250219	191600	945639798	1976	1976	1976	1976	0
134	20250219	191500	945639798	1976	1976	1976	1976	0
135	20250219	191400	945639798	1976	1976	1976	1976	0
136	20250219	191300	945639798	1976	1976	1976	1976	0
137	20250219	191200	945639798	1976	1976	1976	1976	0
138	20250219	191100	945639798	1976	1976	1976	1976	0
139	20250219	191000	945639798	1976	1976	1976	1976	0
140	20250219	190900	945639798	1976	1976	1976	1976	0
141	20250219	190800	945639798	1976	1976	1976	1976	0
142	20250219	190700	945639798	1976	1976	1976	1976	0
143	20250219	190600	945639798	1976	1976	1976	1976	0
144	20250219	190500	945639798	1976	1976	1976	1976	0
145	20250219	190400	945639798	1976	1976	1976	1976	0
146	20250219	190300	945639798	1976	1976	1976	1976	0
147	20250219	190200	945639798	1976	1976	1976	1976	0
148	20250219	190100	945639798	1976	1976	1976	1976	0
149	20250219	190000	945639798	1976	1976	1976	1976	0
150	20250219	185900	945639798	1976	1976	1976	1976	0
151	20250219	185800	945639798	1976	1976	1976	1976	0
152	20250219	185700	945639798	1976	1976	1976	1976	9862
153	20250219	185600	945639798	1976	1976	1976	1976	0
154	20250219	185500	945639798	1976	1976	1976	1976	0
155	20250219	185400	945639798	1976	1976	1976	1976	0
156	20250219	185300	945639798	1976	1976	1976	1976	0
157	20250219	185200	945639798	1976	1976	1976	1976	0
158	20250219	185100	945639798	1976	1976	1976	1976	0
159	20250219	185000	945639798	1976	1976	1976	1976	0
160	20250219	184900	945639798	1976	1976	1976	1976	0
161	20250219	184800	945639798	1976	1976	1976	1976	0
162	20250219	184700	945639798	1976	1976	1976	1976	0
163	20250219	184600	945639798	1976	1976	1976	1976	0
164	20250219	184500	945639798	1976	1976	1976	1976	0
165	20250219	184400	945639798	1976	1976	1976	1976	0
166	20250219	184300	945639798	1976	1976	1976	1976	0
167	20250219	184200	945639798	1976	1976	1976	1976	0
168	20250219	184100	945639798	1976	1976	1976	1976	0
169	20250219	184000	945639798	1976	1976	1976	1976	0
170	20250219	183900	945639798	1976	1976	1976	1976	0
171	20250219	183800	945639798	1976	1976	1976	1976	0
172	20250219	183700	945639798	1976	1976	1976	1976	0
173	20250219	183600	945639798	1976	1976	1976	1976	0
174	20250219	183500	945639798	1976	1976	1976	1976	0
175	20250219	183400	945639798	1976	1976	1976	1976	0
176	20250219	183300	945639798	1976	1976	1976	1976	0
177	20250219	183200	945639798	1976	1976	1976	1976	0
178	20250219	183100	945639798	1976	1976	1976	1976	0
179	20250219	183000	945639798	1976	1976	1976	1976	0
180	20250219	182900	945639798	1976	1976	1976	1976	0
181	20250219	182800	945639798	1976	1976	1976	1976	0
182	20250219	182700	945639798	1976	1976	1976	1976	9862
183	20250219	182600	945639798	1976	1976	1976	1976	0
184	20250219	182500	945639798	1976	1976	1976	1976	0
185	20250219	182400	945639798	1976	1976	1976	1976	0
186	20250219	182300	945639798	1976	1976	1976	1976	0
187	20250219	182200	945639798	1976	1976	1976	1976	0
188	20250219	182100	945639798	1976	1976	1976	1976	0
189	20250219	182000	945639798	1976	1976	1976	1976	0
190	20250219	181900	945639798	1976	1976	1976	1976	0
191	20250219	181800	945639798	1976	1976	1976	1976	0
192	20250219	181700	945639798	1976	1976	1976	1976	0
193	20250219	181600	945639798	1976	1976	1976	1976	0
194	20250219	181500	945639798	1976	1976	1976	1976	0
195	20250219	181400	945639798	1976	1976	1976	1976	0
196	20250219	181300	945639798	1976	1976	1976	1976	0
197	20250219	181200	945639798	1976	1976	1976	1976	0
198	20250219	181100	945639798	1976	1976	1976	1976	0
199	20250219	181000	945639798	1976	1976	1976	1976	0
200	20250219	180900	945639798	1976	1976	1976	1976	0
201	20250219	180800	945639798	1976	1976	1976	1976	0
202	20250219	180700	945639798	1976	1976	1976	1976	0
203	20250219	180600	945639798	1976	1976	1976	1976	0
204	20250219	180500	945639798	1976	1976	1976	1976	0
205	20250219	180400	945639798	1976	1976	1976	1976	0
206	20250219	180300	945639798	1976	1976	1976	1976	0
207	20250219	180200	945639798	1976	1976	1976	1976	0
208	20250219	180100	945639798	1976	1976	1976	1976	0
209	20250219	180000	945639798	1976	1976	1976	1976	0
210	20250219	175900	945639798	1976	1976	1976	1976	0
211	20250219	175800	945639798	1976	1976	1976	1976	0
212	20250219	175700	945639798	1976	1976	1976	1976	9862
213	20250219	175600	945639798	1976	1976	1976	1976	0
214	20250219	175500	945639798	1976	1976	1976	1976	0
215	20250219	175400	945639798	1976	1976	1976	1976	0
216	20250219	175300	945639798	1976	1976	1976	1976	0
217	20250219	175200	945639798	1976	1976	1976	1976	0
218	20250219	175100	945639798	1976	1976	1976	1976	0
219	20250219	175000	945639798	1976	1976	1976	1976	0
220	20250219	174900	945639798	1976	1976	1976	1976	0
221	20250219	174800	945639798	1976	1976	1976	1976	0
222	20250219	174700	945639798	1976	1976	1976	1976	0
223	20250219	174600	945639798	1976	1976	1976	1976	0
224	20250219	174500	945639798	1976	1976	1976	1976	0
225	20250219	174400	945639798	1976	1976	1976	1976	0
226	20250219	174300	945639798	1976	1976	1976	1976	0
227	20250219	174200	945639798	1976	1976	1976	1976	0
228	20250219	174100	945639798	1976	1976	1976	1976	0
229	20250219	174000	945639798	1976	1976	1976	1976	0
230	20250219	173900	945639798	1976	1976	1976	1976	0
231	20250219	173800	945639798	1976	1976	1976	1976	0
232	20250219	173700	945639798	1976	1976	1976	1976	0
233	20250219	173600	945639798	1976	1976	1976	1976	0
234	20250219	173500	945639798	1976	1976	1976	1976	0
235	20250219	173400	945639798	1976	1976	1976	1976	0
236	20250219	173300	945639798	1976	1976	1976	1976	0
237	20250219	173200	945639798	1976	1976	1976	1976	0
238	20250219	173100	945639798	1976	1976	1976	1976	0
239	20250219	173000	945639798	1976	1976	1976	1976	0
240	20250219	172900	945639798	1976	1976	1976	1976	0
241	20250219	172800	945639798	1976	1976	1976	1976	0
242	20250219	172700	945639798	1976	1976	1976	1976	9862
243	20250219	172600	945639798	1976	1976	1976	1976	0
244	20250219	172500	945639798	1976	1976	1976	1976	0
245	20250219	172400	945639798	1976	1976	1976	1976	0
246	20250219	172300	945639798	1976	1976	1976	1976	0
247	20250219	172200	945639798	1976	1976	1976	1976	0
248	20250219	172100	945639798	1976	1976	1976	1976	0
249	20250219	172000	945639798	1976	1976	1976	1976	0
250	20250219	171900	945639798	1976	1976	1976	1976	0
251	20250219	171800	945639798	1976	1976	1976	1976	0
252	20250219	171700	945639798	1976	1976	1976	1976	0
253	20250219	171600	945639798	1976	1976	1976	1976	0
254	20250219	171500	945639798	1976	1976	1976	1976	0
255	20250219	171400	945639798	1976	1976	1976	1976	0
256	20250219	171300	945639798	1976	1976	1976	1976	0
257	20250219	171200	945639798	1976	1976	1976	1976	0
258	20250219	171100	945639798	1976	1976	1976	1976	0
259	20250219	171000	945639798	1976	1976	1976	1976	0
260	20250219	170900	945639798	1976	1976	1976	1976	0
261	20250219	170800	945639798	1976	1976	1976	1976	0
262	20250219	170700	945639798	1976	1976	1976	1976	0
263	20250219	170600	945639798	1976	1976	1976	1976	0
264	20250219	170500	945639798	1976	1976	1976	1976	0
265	20250219	170400	945639798	1976	1976	1976	1976	0
266	20250219	170300	945639798	1976	1976	1976	1976	0
267	20250219	170200	945639798	1976	1976	1976	1976	0
268	20250219	170100	945639798	1976	1976	1976	1976	0
269	20250219	170000	945639798	1976	1976	1976	1976	0
270	20250219	165900	945639798	1976	1976	1976	1976	0
271	20250219	165800	945639798	1976	1976	1976	1976	0
272	20250219	165700	945639798	1976	1976	1976	1976	9862
273	20250219	165600	945639798	1976	1976	1976	1976	0
274	20250219	165500	945639798	1976	1976	1976	1976	0
275	20250219	165400	945639798	1976	1976	1976	1976	0
276	20250219	165300	945639798	1976	1976	1976	1976	0
277	20250219	165200	945639798	1976	1976	1976	1976	0
278	20250219	165100	945639798	1976	1976	1976	1976	0
279	20250219	165000	945639798	1976	1976	1976	1976	0
280	20250219	164900	945639798	1976	1976	1976	1976	0
281	20250219	164800	945639798	1976	1976	1976	1976	0
282	20250219	164700	945639798	1976	1976	1976	1976	0
283	20250219	164600	945639798	1976	1976	1976	1976	0
284	20250219	164500	945639798	1976	1976	1976	1976	0
285	20250219	164400	945639798	1976	1976	1976	1976	0
286	20250219	164300	945639798	1976	1976	1976	1976	0
287	20250219	164200	945639798	1976	1976	1976	1976	0
288	20250219	164100	945639798	1976	1976	1976	1976	0
289	20250219	164000	945639798	1976	1976	1976	1976	0
290	20250219	163900	945639798	1976	1976	1976	1976	0
291	20250219	163800	945639798	1976	1976	1976	1976	0
292	20250219	163700	945639798	1976	1976	1976	1976	0
293	20250219	163600	945639798	1976	1976	1976	1976	0
294	20250219	163500	945639798	1976	1976	1976	1976	0
295	20250219	163400	945639798	1976	1976	1976	1976	0
296	20250219	163300	945639798	1976	1976	1976	1976	0
297	20250219	163200	945639798	1976	1976	1976	1976	0
298	20250219	163100	945639798	1976	1976	1976	1976	0
299	20250219	163000	945639798	1976	1976	1976	1976	0
300	20250219	162900	945639798	1976	1976	1976	1976	0
301	20250219	162800	945639798	1976	1976	1976	1976	0
302	20250219	162700	945639798	1976	1976	1976	1976	9862
303	20250219	162600	945639798	1976	1976	1976	1976	0
304	20250219	162500	945639798	1976	1976	1976	1976	0
305	20250219	162400	945639798	1976	1976	1976	1976	0
306	20250219	162300	945639798	1976	1976	1976	1976	0
307	20250219	162200	945639798	1976	1976	1976	1976	0
308	20250219	162100	945639798	1976	1976	1976	1976	0
309	20250219	162000	945639798	1976	1976	1976	1976	0
310	20250219	161900	945639798	1976	1976	1976	1976	0
311	20250219	161800	945639798	1976	1976	1976	1976	0
312	20250219	161700	945639798	1976	1976	1976	1976	0
313	20250219	161600	945639798	1976	1976	1976	1976	0
314	20250219	161500	945639798	1976	1976	1976	1976	0
315	20250219	161400	945639798	1976	1976	1976	1976	0
316	20250219	161300	945639798	1976	1976	1976	1976	0
317	20250219	161200	945639798	1976	1976	1976	1976	0
318	20250219	161100	945639798	1976	1976	1976	1976	0
319	20250219	161000	945639798	1976	1976	1976	1976	0
320	20250219	160900	945639798	1976	1976	1976	1976	0
321	20250219	160800	945639798	1976	1976	1976	1976	0
322	20250219	160700	945639798	1976	1976	1976	1976	0
323	20250219	160600	945639798	1976	1976	1976	1976	0
324	20250219	160500	945639798	1976	1976	1976	1976	0
325	20250219	160400	945639798	1976	1976	1976	1976	0
326	20250219	160300	945639798	1976	1976	1976	1976	0
327	20250219	160200	945639798	1976	1976	1976	1976	0
328	20250219	160100	945639798	1976	1976	1976	1976	0
329	20250219	160000	945639798	1976	1976	1976	1976	0
330	20250219	155900	945639798	1976	1976	1976	1976	0
331	20250219	155800	945639798	1976	1976	1976	1976	0
332	20250219	155700	945639798	1976	1976	1976	1976	9862
333	20250219	155600	945639798	1976	1976	1976	1976	0
334	20250219	155500	945639798	1976	1976	1976	1976	0
335	20250219	155400	945639798	1976	1976	1976	1976	0
336	20250219	155300	945639798	1976	1976	1976	1976	0
337	20250219	155200	945639798	1976	1976	1976	1976	0
338	20250219	155100	945639798	1976	1976	1976	1976	0
339	20250219	155000	945639798	1976	1976	1976	1976	0
340	20250219	154900	945639798	1976	1976	1976	1976	0
341	20250219	154800	945639798	1976	1976	1976	1976	0
342	20250219	154700	945639798	1976	1976	1976	1976	0
343	20250219	154600	945639798	1976	1976	1976	1976	0
344	20250219	154500	945639798	1976	1976	1976	1976	0
345	20250219	154400	945639798	1976	1976	1976	1976	0
346	20250219	154300	945639798	1976	1976	1976	1976	0
347	20250219	154200	945639798	1976	1976	1976	1976	0
348	20250219	154100	945639798	1976	1976	1976	1976	0
349	20250219	154000	945639798	1976	1976	1976	1976	0
350	20250219	153900	945639798	1976	1976	1976	1976	0
351	20250219	153800	945639798	1976	1976	1976	1976	0
352	20250219	153700	945639798	1976	1976	1976	1976	0
353	20250219	153600	945639798	1976	1976	1976	1976	0
354	20250219	153500	945639798	1976	1976	1976	1976	0
355	20250219	153400	945639798	1976	1976	1976	1976	0
356	20250219	153300	945639798	1976	1976	1976	1976	0
357	20250219	153200	945639798	1976	1976	1976	1976	0
358	20250219	153100	945639798	1976	1976	1976	1976	0
359	20250219	153000	945639798	1976	1976	1976	1976	9862
360	20250219	152900	926152486	1978	1978	1978	1978	0
361	20250219	152800	926152486	1978	1978	1978	1978	0
362	20250219	152700	926152486	1978	1978	1978	1978	0
363	20250219	152600	926152486	1978	1978	1978	1978	0
364	20250219	152500	926152486	1978	1978	1978	1978	0
365	20250219	152400	926152486	1978	1978	1978	1978	0
366	20250219	152300	926152486	1978	1978	1978	1978	0
367	20250219	152200	926152486	1978	1978	1978	1978	0
368	20250219	152100	926152486	1978	1978	1978	1978	0
369	20250219	152000	926152486	1978	1978	1978	1978	0
370	20250219	151900	926152486	1978	1970	1978	1970	15990
371	20250219	151800	894584123	1970	1970	1970	1970	355
372	20250219	151700	893884773	1973	1973	1973	1973	1100
373	20250219	151600	891714473	1973	1973	1973	1973	0
374	20250219	151500	891714473	1973	1973	1973	1973	0
375	20250219	151400	891714473	1973	1973	1973	1973	1
376	20250219	151300	891712500	1965	1965	1973	1965	237
377	20250219	151200	891246787	1973	1966	1973	1965	1163
378	20250219	151100	888961469	1973	1966	1973	1966	168
379	20250219	151000	888631125	1966	1966	1966	1966	100
380	20250219	150900	888434525	1973	1973	1973	1973	1
381	20250219	150800	888432552	1973	1973	1973	1973	0
382	20250219	150700	888432552	1973	1973	1973	1973	0
383	20250219	150600	888432552	1973	1973	1973	1973	0
384	20250219	150500	888432552	1973	1973	1973	1973	0
385	20250219	150400	888432552	1973	1973	1973	1973	0
386	20250219	150300	888432552	1973	1973	1973	1973	6
387	20250219	150200	888420714	1968	1968	1968	1968	222
388	20250219	150100	887983818	1966	1968	1968	1966	6895
389	20250219	150000	874414474	1974	1966	1974	1966	501
390	20250219	145900	873429500	1966	1966	1966	1966	19500
391	20250219	145800	835092500	1976	1965	1976	1965	1667
392	20250219	145700	831816779	1976	1976	1976	1976	0
393	20250219	145600	831816779	1976	1976	1976	1976	0
394	20250219	145500	831816779	1976	1976	1976	1976	0
395	20250219	145400	831816779	1976	1974	1976	1974	10928
396	20250219	145300	810235302	1974	1971	1974	1971	5050
397	20250219	145200	800273135	1970	1968	1970	1968	4511
398	20250219	145100	791390372	1963	1946	1963	1945	2583
399	20250219	145000	786340562	1945	1942	1961	1941	4452
400	20250219	144900	777688195	1962	1950	1963	1942	3216
401	20250219	144800	771431337	1957	1957	1963	1957	618
402	20250219	144700	770221893	1957	1957	1957	1957	489
403	20250219	144600	769264920	1950	1959	1963	1950	14911
404	20250219	144500	740140843	1958	1960	1960	1958	3369
405	20250219	144400	733540834	1960	1963	1963	1960	3293
406	20250219	144300	727083236	1963	1968	1968	1963	2957
407	20250219	144200	721271994	1972	1972	1972	1972	0
408	20250219	144100	721271994	1972	1972	1972	1972	0
409	20250219	144000	721271994	1972	1972	1972	1972	0
410	20250219	143900	721271994	1972	1972	1972	1972	0
411	20250219	143800	721271994	1972	1972	1972	1972	2
412	20250219	143700	721268050	1972	1972	1972	1972	0
413	20250219	143600	721268050	1972	1972	1972	1972	5
414	20250219	143500	721258190	1972	1972	1972	1971	266
415	20250219	143400	720733648	1972	1972	1972	1972	2
416	20250219	143300	720729704	1973	1973	1973	1973	0
417	20250219	143200	720729704	1973	1973	1973	1973	3
418	20250219	143100	720723785	1968	1968	1968	1968	0
419	20250219	143000	720723785	1968	1968	1968	1968	1299
420	20250219	142900	718167353	1968	1968	1968	1968	0
421	20250219	142800	718167353	1968	1968	1968	1968	0
422	20250219	142700	718167353	1968	1968	1968	1968	4
423	20250219	142600	718159481	1968	1968	1968	1968	0
424	20250219	142500	718159481	1968	1968	1968	1968	0
425	20250219	142400	718159481	1968	1968	1968	1968	1
426	20250219	142300	718157513	1968	1968	1968	1968	1
427	20250219	142200	718155545	1967	1967	1967	1967	611
428	20250219	142100	716953708	1967	1967	1967	1967	0
429	20250219	142000	716953708	1967	1967	1967	1967	100
430	20250219	141900	716757008	1968	1968	1968	1968	0
431	20250219	141800	716757008	1968	1968	1968	1968	4
432	20250219	141700	716749136	1968	1968	1968	1968	1
433	20250219	141600	716747168	1966	1966	1966	1966	50
434	20250219	141500	716648868	1968	1968	1968	1968	0
435	20250219	141400	716648868	1968	1968	1968	1968	0
436	20250219	141300	716648868	1968	1968	1968	1968	0
437	20250219	141200	716648868	1968	1968	1968	1968	2
438	20250219	141100	716644932	1963	1963	1963	1963	2318
439	20250219	141000	712094698	1972	1972	1972	1972	0
440	20250219	140900	712094698	1972	1972	1972	1972	1
441	20250219	140800	712092726	1972	1969	1972	1969	10000
442	20250219	140700	692388272	1969	1969	1969	1969	2
443	20250219	140600	692384334	1963	1963	1963	1963	128
444	20250219	140500	692133070	1963	1963	1963	1963	0
445	20250219	140400	692133070	1963	1963	1963	1963	52
446	20250219	140300	692030994	1963	1963	1963	1963	20
447	20250219	140200	691991734	1969	1969	1969	1969	2
448	20250219	140100	691987796	1969	1969	1969	1969	0
449	20250219	140000	691987796	1969	1969	1969	1969	0
450	20250219	135900	691987796	1969	1969	1969	1969	0
451	20250219	135800	691987796	1969	1969	1969	1969	0
452	20250219	135700	691987796	1969	1969	1969	1969	2
453	20250219	135600	691983858	1969	1969	1969	1969	0
454	20250219	135500	691983858	1969	1969	1969	1969	2
455	20250219	135400	691979920	1970	1970	1970	1970	2
456	20250219	135300	691975980	1961	1970	1970	1961	4730
457	20250219	135200	682692911	1964	1968	1968	1964	3870
458	20250219	135100	675086175	1972	1972	1972	1972	10
459	20250219	135000	675066455	1973	1973	1973	1973	10
460	20250219	134900	675046725	1972	1972	1972	1972	49
461	20250219	134800	674950097	1973	1972	1973	1972	84
462	20250219	134700	674784448	1973	1973	1973	1973	0
463	20250219	134600	674784448	1973	1973	1973	1973	0
464	20250219	134500	674784448	1973	1973	1973	1973	2
465	20250219	134400	674780502	1973	1968	1973	1968	461
466	20250219	134300	673872059	1968	1968	1968	1968	0
467	20250219	134200	673872059	1968	1968	1968	1968	0
468	20250219	134100	673872059	1968	1968	1968	1968	0
469	20250219	134000	673872059	1968	1968	1968	1968	0
470	20250219	133900	673872059	1968	1968	1968	1968	1
471	20250219	133800	673870091	1966	1966	1966	1966	369
472	20250219	133700	673144637	1966	1966	1966	1966	2
473	20250219	133600	673140705	1966	1966	1966	1966	0
474	20250219	133500	673140705	1966	1966	1966	1966	2182
475	20250219	133400	668850893	1966	1966	1966	1965	112
476	20250219	133300	668630735	1966	1967	1967	1966	32
477	20250219	133200	668567820	1968	1967	1968	1967	44
478	20250219	133100	668481270	1968	1968	1968	1968	0
479	20250219	133000	668481270	1968	1968	1968	1968	85
480	20250219	132900	668313990	1968	1968	1968	1968	137
481	20250219	132800	668044374	1957	1968	1968	1957	33
482	20250219	132700	667979722	1968	1968	1968	1968	1
483	20250219	132600	667977754	1968	1968	1968	1968	2
484	20250219	132500	667973818	1968	1959	1968	1956	6528
485	20250219	132400	655196801	1968	1968	1968	1968	6
486	20250219	132300	655184993	1957	1959	1959	1957	3000
487	20250219	132200	649310993	1957	1960	1960	1957	10969
488	20250219	132100	627827339	1961	1963	1963	1961	5000
489	20250219	132000	618016339	1973	1962	1974	1960	550
490	20250219	131900	616937864	1963	1974	1974	1963	684
491	20250219	131800	615594240	1966	1971	1971	1966	531
492	20250219	131700	614549523	1971	1971	1971	1971	0
493	20250219	131600	614549523	1971	1974	1974	1971	3
494	20250219	131500	614543607	1972	1969	1974	1968	488
495	20250219	131400	613582700	1969	1973	1979	1969	4860
496	20250219	131300	604005215	1980	1976	1982	1974	4107
497	20250219	131200	595893065	1977	1977	1977	1977	1000
498	20250219	131100	593916065	1985	1979	1985	1976	6640
499	20250219	131000	580785751	1986	1986	1986	1986	2
500	20250219	130900	580781779	1987	1987	1987	1987	1
501	20250219	130800	580779792	1986	1986	1986	1986	0
502	20250219	130700	580779792	1986	1987	1987	1986	502
503	20250219	130600	579782818	1987	1987	1987	1987	0
504	20250219	130500	579782818	1987	1987	1987	1987	0
505	20250219	130400	579782818	1987	1987	1987	1987	0
506	20250219	130300	579782818	1987	1987	1987	1987	10
507	20250219	130200	579762948	1986	1986	1987	1979	1251
508	20250219	130100	577279861	1987	1987	1987	1987	0
509	20250219	130000	577279861	1987	1987	1987	1987	0
510	20250219	125900	577279861	1987	1987	1987	1987	100
511	20250219	125800	577081161	1987	1987	1987	1987	0
512	20250219	125700	577081161	1987	1987	1987	1987	500
513	20250219	125600	576087661	1987	1987	1987	1987	1
514	20250219	125500	576085674	1979	1981	1987	1979	8001
515	20250219	125400	560247686	1987	1987	1987	1987	0
516	20250219	125300	560247686	1987	1987	1987	1987	0
517	20250219	125200	560247686	1987	1987	1987	1987	1005
518	20250219	125100	558250751	1987	1987	1987	1987	5
519	20250219	125000	558240816	1987	1987	1987	1987	0
520	20250219	124900	558240816	1987	1987	1987	1987	0
521	20250219	124800	558240816	1987	1987	1987	1987	0
522	20250219	124700	558240816	1987	1987	1987	1987	0
523	20250219	124600	558240816	1987	1987	1987	1987	0
524	20250219	124500	558240816	1987	1987	1987	1987	0
525	20250219	124400	558240816	1987	1987	1987	1987	6
526	20250219	124300	558228894	1987	1982	1987	1982	154
527	20250219	124200	557923661	1982	1982	1982	1982	880
528	20250219	124100	556179501	1987	1987	1987	1987	500
529	20250219	124000	555186001	1987	1985	1987	1985	501
530	20250219	123900	554191514	1985	1985	1985	1985	1
531	20250219	123800	554189529	1985	1985	1985	1985	1
532	20250219	123700	554187544	1985	1985	1985	1985	0
533	20250219	123600	554187544	1985	1985	1985	1985	0
534	20250219	123500	554187544	1985	1985	1985	1985	0
535	20250219	123400	554187544	1985	1985	1985	1985	0
536	20250219	123300	554187544	1985	1985	1985	1985	0
537	20250219	123200	554187544	1985	1985	1985	1985	1
538	20250219	123100	554185559	1980	1986	1986	1980	12672
539	20250219	123000	529051201	1987	1987	1987	1987	1
540	20250219	122900	529049214	1987	1987	1987	1987	0
541	20250219	122800	529049214	1987	1990	1990	1987	3905
542	20250219	122700	521285478	1992	1991	1992	1990	225
543	20250219	122600	520837504	1992	1992	1992	1992	141
544	20250219	122500	520556632	1996	1996	1996	1996	0
545	20250219	122400	520556632	1996	1996	1996	1996	5
546	20250219	122300	520546652	1996	1995	1996	1995	10
547	20250219	122200	520526693	1996	1996	1996	1996	40
548	20250219	122100	520446853	1996	1996	1996	1996	60
549	20250219	122000	520327093	1996	1996	1996	1996	40
550	20250219	121900	520247253	1996	1996	1996	1996	0
551	20250219	121800	520247253	1996	1996	1996	1996	0
552	20250219	121700	520247253	1996	1992	1996	1992	100
553	20250219	121600	520048049	1996	1996	1996	1996	0
554	20250219	121500	520048049	1996	1996	1996	1996	698
555	20250219	121400	518654841	1996	1996	1996	1996	5
556	20250219	121300	518644861	1996	1996	1996	1996	1
557	20250219	121200	518642865	1996	1996	1996	1996	21
558	20250219	121100	518600949	1993	1993	1993	1993	278
559	20250219	121000	518046895	1997	1997	1997	1997	0
560	20250219	120900	518046895	1997	1997	1997	1997	0
561	20250219	120800	518046895	1997	1997	1997	1997	0
562	20250219	120700	518046895	1997	1997	1997	1997	9
563	20250219	120600	518028922	1997	1997	1997	1997	0
564	20250219	120500	518028922	1997	1997	1997	1997	0
565	20250219	120400	518028922	1997	1997	1997	1997	0
566	20250219	120300	518028922	1997	1997	1997	1997	661
567	20250219	120200	516708905	1997	1997	1997	1997	3
568	20250219	120100	516702914	1997	1997	1997	1997	0
569	20250219	120000	516702914	1997	1997	1997	1997	0
570	20250219	115900	516702914	1997	1997	1997	1997	0
571	20250219	115800	516702914	1997	1992	1997	1992	10595
572	20250219	115700	495586447	1992	1992	1992	1992	0
573	20250219	115600	495586447	1992	1991	1992	1991	600
574	20250219	115500	494391846	1991	1991	1991	1987	1931
575	20250219	115400	490554941	1990	1990	1990	1990	810
576	20250219	115300	488943041	1990	1990	1990	1990	0
577	20250219	115200	488943041	1990	1990	1990	1990	0
578	20250219	115100	488943041	1990	1990	1990	1990	3
579	20250219	115000	488937071	1990	1990	1990	1990	0
580	20250219	114900	488937071	1990	1990	1990	1990	206
581	20250219	114800	488527131	1990	1990	1990	1990	0
582	20250219	114700	488527131	1990	1990	1990	1990	1
583	20250219	114600	488525141	1986	1986	1986	1986	50
584	20250219	114500	488425841	1986	1986	1986	1986	450
585	20250219	114400	487532141	1993	1993	1993	1993	0
586	20250219	114300	487532141	1993	1993	1993	1993	0
587	20250219	114200	487532141	1993	1993	1993	1993	0
588	20250219	114100	487532141	1993	1993	1993	1993	0
589	20250219	114000	487532141	1993	1993	1993	1993	0
590	20250219	113900	487532141	1993	1993	1993	1993	0
591	20250219	113800	487532141	1993	1993	1993	1993	0
592	20250219	113700	487532141	1993	1993	1993	1993	0
593	20250219	113600	487532141	1993	1993	1993	1993	0
594	20250219	113500	487532141	1993	1985	1993	1985	78
595	20250219	113400	487377303	1994	1994	1994	1994	2
596	20250219	113300	487373315	1994	1994	1994	1994	0
597	20250219	113200	487373315	1994	1994	1994	1994	0
598	20250219	113100	487373315	1994	1994	1994	1994	100
599	20250219	113000	487173915	1996	1996	1996	1996	30
600	20250219	112900	487114035	1996	1996	1996	1996	1
601	20250219	112800	487112039	1996	1996	1996	1996	0
602	20250219	112700	487112039	1996	1996	1996	1996	1
603	20250219	112600	487110043	1996	1996	1996	1996	0
604	20250219	112500	487110043	1996	1993	1996	1993	3574
605	20250219	112400	479981249	1992	1992	1992	1992	502
606	20250219	112300	478981265	1992	1991	1992	1991	1494
607	20250219	112200	476006105	1991	1991	1991	1991	12
608	20250219	112100	475982213	1982	1982	1982	1982	130
609	20250219	112000	475724553	1988	1987	1988	1987	3097
610	20250219	111900	469570314	1980	1980	1980	1980	962
611	20250219	111800	467665554	1986	1986	1986	1986	0
612	20250219	111700	467665554	1986	1986	1986	1986	0
613	20250219	111600	467665554	1986	1986	1986	1986	0
614	20250219	111500	467665554	1986	1986	1986	1986	0
615	20250219	111400	467665554	1986	1985	1986	1985	873
616	20250219	111300	465932276	1980	1980	1980	1980	102
617	20250219	111200	465730316	1985	1983	1985	1983	4524
618	20250219	111100	456754473	1984	1984	1984	1984	0
619	20250219	111000	456754473	1984	1984	1984	1984	0
620	20250219	110900	456754473	1984	1984	1984	1984	5
621	20250219	110800	456744553	1984	1984	1984	1984	0
622	20250219	110700	456744553	1984	1984	1984	1984	0
623	20250219	110600	456744553	1984	1984	1984	1984	22
624	20250219	110500	456700905	1984	1984	1984	1984	0
625	20250219	110400	456700905	1984	1984	1984	1984	1494
626	20250219	110300	453736809	1984	1984	1984	1984	1
627	20250219	110200	453734825	1984	1984	1984	1984	1000
628	20250219	110100	451750825	1984	1984	1984	1984	210
629	20250219	110000	451334185	1985	1985	1985	1985	6
630	20250219	105900	451322275	1985	1985	1985	1985	20
631	20250219	105800	451282575	1985	1985	1985	1985	11
632	20250219	105700	451260740	1985	1979	1985	1978	1119
633	20250219	105600	449047281	1979	1979	1979	1979	0
634	20250219	105500	449047281	1979	1980	1985	1979	659
635	20250219	105400	447742934	1980	1980	1980	1980	22
636	20250219	105300	447699374	1987	1987	1987	1987	0
637	20250219	105200	447699374	1987	1987	1987	1987	0
638	20250219	105100	447699374	1987	1987	1987	1987	0
639	20250219	105000	447699374	1987	1987	1987	1987	0
640	20250219	104900	447699374	1987	1987	1987	1987	1
641	20250219	104800	447697387	1988	1988	1988	1988	0
642	20250219	104700	447697387	1988	1988	1988	1988	0
643	20250219	104600	447697387	1988	1988	1988	1988	0
644	20250219	104500	447697387	1988	1988	1988	1988	0
645	20250219	104400	447697387	1988	1988	1988	1988	0
646	20250219	104300	447697387	1988	1980	1988	1980	1501
647	20250219	104200	444725399	1980	1981	1988	1980	801
648	20250219	104100	443138787	1981	1984	1984	1981	104
649	20250219	104000	442932742	1989	1986	1989	1986	373
650	20250219	103900	442191385	1985	1987	1987	1985	66
651	20250219	103800	442060302	1987	1987	1987	1987	0
652	20250219	103700	442060302	1987	1987	1987	1987	3
653	20250219	103600	442054341	1987	1987	1987	1986	9
654	20250219	103500	442036461	1987	1986	1987	1986	250
655	20250219	103400	441539811	1987	1987	1987	1987	0
656	20250219	103300	441539811	1987	1981	1987	1981	1131
657	20250219	103200	439293294	1991	1991	1991	1991	0
658	20250219	103100	439293294	1991	1980	1991	1980	90
659	20250219	103000	439115072	1991	1991	1991	1991	2
660	20250219	102900	439111090	1991	1991	1991	1991	2
661	20250219	102800	439107108	1987	1986	1987	1981	2862
662	20250219	102700	433421022	1987	1987	1987	1987	1
663	20250219	102600	433419035	1987	1987	1987	1980	1809
664	20250219	102500	429837201	1980	1991	1991	1979	15003
665	20250219	102400	400050789	1991	1991	2000	1991	215
666	20250219	102300	399622715	1991	1991	2000	1991	322
667	20250219	102200	398981604	1993	2000	2005	1993	4976
668	20250219	102100	389049075	2005	2005	2005	1986	18661
669	20250219	102000	351874253	2010	1991	2010	1991	21707
670	20250219	101900	308486714	1991	1991	1991	1990	2033
671	20250219	101800	304441040	1990	1983	1990	1983	7126
672	20250219	101700	290273018	1975	1979	1983	1975	7646
673	20250219	101600	275133834	1978	1965	1978	1965	14295
674	20250219	101500	246926962	1971	1971	1971	1971	1002
675	20250219	101400	244952020	1971	1965	1971	1965	91
676	20250219	101300	244773199	1971	1971	1971	1971	1000
677	20250219	101200	242802199	1971	1971	1971	1971	1
678	20250219	101100	242800228	1967	1967	1967	1967	0
679	20250219	101000	242800228	1967	1967	1967	1967	73
680	20250219	100900	242656637	1972	1972	1972	1972	56
681	20250219	100800	242546205	1972	1972	1972	1972	2
682	20250219	100700	242542261	1972	1972	1972	1972	2
683	20250219	100600	242538317	1972	1972	1972	1972	0
684	20250219	100500	242538317	1972	1972	1972	1972	0
685	20250219	100400	242538317	1972	1972	1972	1972	1
686	20250219	100300	242536345	1972	1970	1972	1970	2104
687	20250219	100200	238387377	1972	1972	1972	1972	0
688	20250219	100100	238387377	1972	1966	1972	1966	3685
689	20250219	100000	231131123	1960	1960	1960	1960	684
690	20250219	095900	229790483	1966	1966	1966	1966	0
691	20250219	095800	229790483	1966	1959	1966	1959	4326
692	20250219	095700	221315835	1959	1966	1966	1959	406
693	20250219	095600	220518703	1966	1959	1966	1959	301
694	20250219	095500	219929037	1965	1965	1965	1965	78
695	20250219	095400	219775767	1965	1965	1966	1965	145
696	20250219	095300	219490840	1965	1965	1965	1965	670
697	20250219	095200	218174290	1965	1965	1965	1965	11
698	20250219	095100	218152675	1965	1965	1965	1965	0
699	20250219	095000	218152675	1965	1965	1965	1965	0
700	20250219	094900	218152675	1965	1960	1965	1956	1258
701	20250219	094800	215691825	1956	1966	1966	1956	2205
702	20250219	094700	211376781	1966	1966	1966	1966	1
703	20250219	094600	211374815	1957	1957	1957	1957	0
704	20250219	094500	211374815	1957	1966	1966	1957	1303
705	20250219	094400	208824817	1966	1966	1966	1966	3
706	20250219	094300	208818919	1958	1960	1960	1958	1300
707	20250219	094200	206273499	1970	1970	1970	1970	0
708	20250219	094100	206273499	1970	1970	1970	1970	33
709	20250219	094000	206208489	1970	1970	1970	1970	1
710	20250219	093900	206206519	1970	1965	1970	1965	965
711	20250219	093800	204310284	1965	1970	1970	1965	85
712	20250219	093700	204143239	1966	1973	1973	1966	227
713	20250219	093600	203696631	1970	1972	1974	1970	113
714	20250219	093500	203473774	1972	1970	1973	1970	1030
715	20250219	093400	201443627	1965	1955	1970	1955	3403
716	20250219	093300	194755148	1964	1957	1964	1953	1008
717	20250219	093200	192781069	1955	1950	1955	1950	1391
718	20250219	093100	190065179	1950	1947	1950	1947	10201
719	20250219	093000	170179427	1947	1947	1947	1947	0
720	20250219	092900	170179427	1947	1946	1947	1946	2004
721	20250219	092800	166278944	1946	1942	1946	1939	2103
722	20250219	092700	162195601	1947	1947	1947	1947	0
723	20250219	092600	162195601	1947	1946	1947	1946	508
724	20250219	092500	161207025	1946	1944	1946	1944	1292
725	20250219	092400	158694280	1944	1940	1944	1938	1216
726	20250219	092300	156335990	1944	1943	1945	1940	8497
727	20250219	092200	139831526	1940	1947	1947	1938	9107
728	20250219	092100	122164813	1947	1922	1947	1922	32539
729	20250219	092000	59414872	1860	1860	1860	1860	0
730	20250219	091900	59414872	1860	1968	1968	1860	19003
731	20250219	091800	22559861	1972	1972	1972	1972	0
732	20250219	091700	22559861	1972	1972	1972	1972	0
733	20250219	091600	22559861	1972	1972	1972	1972	0
734	20250219	091500	22559861	1972	1972	1972	1972	1
735	20250219	091400	22557889	1972	1972	1972	1972	500
736	20250219	091300	21571889	1972	1968	1972	1967	2210
737	20250219	091200	17218905	1972	1969	1972	1968	204
738	20250219	091100	16817329	1972	1972	1972	1972	1
739	20250219	091000	16815357	1967	1967	1967	1967	471
740	20250219	090900	15888900	1972	1974	1974	1972	3
741	20250219	090800	15882982	1968	1967	1973	1967	595
742	20250219	090700	14711121	1968	1971	1973	1968	842
743	20250219	090600	13051072	1973	1971	1973	1971	1385
744	20250219	090500	10320106	1974	1973	1975	1971	238
745	20250219	090400	9850435	1974	1970	1974	1970	1738
746	20250219	090300	6422971	1965	1965	1970	1965	1529
747	20250219	090200	3417891	1965	1969	1969	1965	410
748	20250219	090100	2611801	1969	1969	1969	1969	191
749	20250219	090000	2235722	1970	1956	1970	1956	1143