KissMeData/154030/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	203300	275384996	1945	1945	1945	1945	770
3	20250219	203200	275384996	1945	1945	1945	1945	0
4	20250219	203100	275384996	1945	1945	1945	1945	0
5	20250219	203000	275384996	1945	1945	1945	1945	0
6	20250219	202900	275384996	1945	1945	1945	1945	0
7	20250219	202800	275384996	1945	1945	1945	1945	0
8	20250219	202700	275384996	1945	1945	1945	1945	0
9	20250219	202600	275384996	1945	1945	1945	1945	0
10	20250219	202500	275384996	1945	1945	1945	1945	0
11	20250219	202400	275384996	1945	1945	1945	1945	0
12	20250219	202300	275384996	1945	1945	1945	1945	0
13	20250219	202200	275384996	1945	1945	1945	1945	0
14	20250219	202100	275384996	1945	1945	1945	1945	0
15	20250219	202000	275384996	1945	1945	1945	1945	0
16	20250219	201900	275384996	1945	1945	1945	1945	0
17	20250219	201800	275384996	1945	1945	1945	1945	0
18	20250219	201700	275384996	1945	1945	1945	1945	0
19	20250219	201600	275384996	1945	1945	1945	1945	0
20	20250219	201500	275384996	1945	1945	1945	1945	0
21	20250219	201400	275384996	1945	1945	1945	1945	0
22	20250219	201300	275384996	1945	1945	1945	1945	0
23	20250219	201200	275384996	1945	1945	1945	1945	0
24	20250219	201100	275384996	1945	1945	1945	1945	0
25	20250219	201000	275384996	1945	1945	1945	1945	0
26	20250219	200900	275384996	1945	1945	1945	1945	0
27	20250219	200800	275384996	1945	1945	1945	1945	0
28	20250219	200700	275384996	1945	1945	1945	1945	0
29	20250219	200600	275384996	1945	1945	1945	1945	0
30	20250219	200500	275384996	1945	1945	1945	1945	0
31	20250219	200400	275384996	1945	1945	1945	1945	0
32	20250219	200300	275384996	1945	1945	1945	1945	770
33	20250219	200200	275384996	1945	1945	1945	1945	0
34	20250219	200100	275384996	1945	1945	1945	1945	0
35	20250219	200000	275384996	1945	1945	1945	1945	0
36	20250219	195900	275384996	1945	1945	1945	1945	0
37	20250219	195800	275384996	1945	1945	1945	1945	0
38	20250219	195700	275384996	1945	1945	1945	1945	0
39	20250219	195600	275384996	1945	1945	1945	1945	0
40	20250219	195500	275384996	1945	1945	1945	1945	0
41	20250219	195400	275384996	1945	1945	1945	1945	0
42	20250219	195300	275384996	1945	1945	1945	1945	0
43	20250219	195200	275384996	1945	1945	1945	1945	0
44	20250219	195100	275384996	1945	1945	1945	1945	0
45	20250219	195000	275384996	1945	1945	1945	1945	0
46	20250219	194900	275384996	1945	1945	1945	1945	0
47	20250219	194800	275384996	1945	1945	1945	1945	0
48	20250219	194700	275384996	1945	1945	1945	1945	0
49	20250219	194600	275384996	1945	1945	1945	1945	0
50	20250219	194500	275384996	1945	1945	1945	1945	0
51	20250219	194400	275384996	1945	1945	1945	1945	0
52	20250219	194300	275384996	1945	1945	1945	1945	0
53	20250219	194200	275384996	1945	1945	1945	1945	0
54	20250219	194100	275384996	1945	1945	1945	1945	0
55	20250219	194000	275384996	1945	1945	1945	1945	0
56	20250219	193900	275384996	1945	1945	1945	1945	0
57	20250219	193800	275384996	1945	1945	1945	1945	0
58	20250219	193700	275384996	1945	1945	1945	1945	0
59	20250219	193600	275384996	1945	1945	1945	1945	0
60	20250219	193500	275384996	1945	1945	1945	1945	0
61	20250219	193400	275384996	1945	1945	1945	1945	0
62	20250219	193300	275384996	1945	1945	1945	1945	770
63	20250219	193200	275384996	1945	1945	1945	1945	0
64	20250219	193100	275384996	1945	1945	1945	1945	0
65	20250219	193000	275384996	1945	1945	1945	1945	0
66	20250219	192900	275384996	1945	1945	1945	1945	0
67	20250219	192800	275384996	1945	1945	1945	1945	0
68	20250219	192700	275384996	1945	1945	1945	1945	0
69	20250219	192600	275384996	1945	1945	1945	1945	0
70	20250219	192500	275384996	1945	1945	1945	1945	0
71	20250219	192400	275384996	1945	1945	1945	1945	0
72	20250219	192300	275384996	1945	1945	1945	1945	0
73	20250219	192200	275384996	1945	1945	1945	1945	0
74	20250219	192100	275384996	1945	1945	1945	1945	0
75	20250219	192000	275384996	1945	1945	1945	1945	0
76	20250219	191900	275384996	1945	1945	1945	1945	0
77	20250219	191800	275384996	1945	1945	1945	1945	0
78	20250219	191700	275384996	1945	1945	1945	1945	0
79	20250219	191600	275384996	1945	1945	1945	1945	0
80	20250219	191500	275384996	1945	1945	1945	1945	0
81	20250219	191400	275384996	1945	1945	1945	1945	0
82	20250219	191300	275384996	1945	1945	1945	1945	0
83	20250219	191200	275384996	1945	1945	1945	1945	0
84	20250219	191100	275384996	1945	1945	1945	1945	0
85	20250219	191000	275384996	1945	1945	1945	1945	0
86	20250219	190900	275384996	1945	1945	1945	1945	0
87	20250219	190800	275384996	1945	1945	1945	1945	0
88	20250219	190700	275384996	1945	1945	1945	1945	0
89	20250219	190600	275384996	1945	1945	1945	1945	0
90	20250219	190500	275384996	1945	1945	1945	1945	0
91	20250219	190400	275384996	1945	1945	1945	1945	0
92	20250219	190300	275384996	1945	1945	1945	1945	770
93	20250219	190200	275384996	1945	1945	1945	1945	0
94	20250219	190100	275384996	1945	1945	1945	1945	0
95	20250219	190000	275384996	1945	1945	1945	1945	0
96	20250219	185900	275384996	1945	1945	1945	1945	0
97	20250219	185800	275384996	1945	1945	1945	1945	0
98	20250219	185700	275384996	1945	1945	1945	1945	0
99	20250219	185600	275384996	1945	1945	1945	1945	0
100	20250219	185500	275384996	1945	1945	1945	1945	0
101	20250219	185400	275384996	1945	1945	1945	1945	0
102	20250219	185300	275384996	1945	1945	1945	1945	0
103	20250219	185200	275384996	1945	1945	1945	1945	0
104	20250219	185100	275384996	1945	1945	1945	1945	0
105	20250219	185000	275384996	1945	1945	1945	1945	0
106	20250219	184900	275384996	1945	1945	1945	1945	0
107	20250219	184800	275384996	1945	1945	1945	1945	0
108	20250219	184700	275384996	1945	1945	1945	1945	0
109	20250219	184600	275384996	1945	1945	1945	1945	0
110	20250219	184500	275384996	1945	1945	1945	1945	0
111	20250219	184400	275384996	1945	1945	1945	1945	0
112	20250219	184300	275384996	1945	1945	1945	1945	0
113	20250219	184200	275384996	1945	1945	1945	1945	0
114	20250219	184100	275384996	1945	1945	1945	1945	0
115	20250219	184000	275384996	1945	1945	1945	1945	0
116	20250219	183900	275384996	1945	1945	1945	1945	0
117	20250219	183800	275384996	1945	1945	1945	1945	0
118	20250219	183700	275384996	1945	1945	1945	1945	0
119	20250219	183600	275384996	1945	1945	1945	1945	0
120	20250219	183500	275384996	1945	1945	1945	1945	0
121	20250219	183400	275384996	1945	1945	1945	1945	0
122	20250219	183300	275384996	1945	1945	1945	1945	770
123	20250219	183200	275384996	1945	1945	1945	1945	0
124	20250219	183100	275384996	1945	1945	1945	1945	0
125	20250219	183000	275384996	1945	1945	1945	1945	0
126	20250219	182900	275384996	1945	1945	1945	1945	0
127	20250219	182800	275384996	1945	1945	1945	1945	0
128	20250219	182700	275384996	1945	1945	1945	1945	0
129	20250219	182600	275384996	1945	1945	1945	1945	0
130	20250219	182500	275384996	1945	1945	1945	1945	0
131	20250219	182400	275384996	1945	1945	1945	1945	0
132	20250219	182300	275384996	1945	1945	1945	1945	0
133	20250219	182200	275384996	1945	1945	1945	1945	0
134	20250219	182100	275384996	1945	1945	1945	1945	0
135	20250219	182000	275384996	1945	1945	1945	1945	0
136	20250219	181900	275384996	1945	1945	1945	1945	0
137	20250219	181800	275384996	1945	1945	1945	1945	0
138	20250219	181700	275384996	1945	1945	1945	1945	0
139	20250219	181600	275384996	1945	1945	1945	1945	0
140	20250219	181500	275384996	1945	1945	1945	1945	0
141	20250219	181400	275384996	1945	1945	1945	1945	0
142	20250219	181300	275384996	1945	1945	1945	1945	0
143	20250219	181200	275384996	1945	1945	1945	1945	0
144	20250219	181100	275384996	1945	1945	1945	1945	0
145	20250219	181000	275384996	1945	1945	1945	1945	0
146	20250219	180900	275384996	1945	1945	1945	1945	0
147	20250219	180800	275384996	1945	1945	1945	1945	0
148	20250219	180700	275384996	1945	1945	1945	1945	0
149	20250219	180600	275384996	1945	1945	1945	1945	0
150	20250219	180500	275384996	1945	1945	1945	1945	0
151	20250219	180400	275384996	1945	1945	1945	1945	0
152	20250219	180300	275384996	1945	1945	1945	1945	770
153	20250219	180200	275384996	1945	1945	1945	1945	0
154	20250219	180100	275384996	1945	1945	1945	1945	0
155	20250219	180000	275384996	1945	1945	1945	1945	0
156	20250219	175900	275384996	1945	1945	1945	1945	0
157	20250219	175800	275384996	1945	1945	1945	1945	0
158	20250219	175700	275384996	1945	1945	1945	1945	0
159	20250219	175600	275384996	1945	1945	1945	1945	0
160	20250219	175500	275384996	1945	1945	1945	1945	0
161	20250219	175400	275384996	1945	1945	1945	1945	0
162	20250219	175300	275384996	1945	1945	1945	1945	0
163	20250219	175200	275384996	1945	1945	1945	1945	0
164	20250219	175100	275384996	1945	1945	1945	1945	0
165	20250219	175000	275384996	1945	1945	1945	1945	0
166	20250219	174900	275384996	1945	1945	1945	1945	0
167	20250219	174800	275384996	1945	1945	1945	1945	0
168	20250219	174700	275384996	1945	1945	1945	1945	0
169	20250219	174600	275384996	1945	1945	1945	1945	0
170	20250219	174500	275384996	1945	1945	1945	1945	0
171	20250219	174400	275384996	1945	1945	1945	1945	0
172	20250219	174300	275384996	1945	1945	1945	1945	0
173	20250219	174200	275384996	1945	1945	1945	1945	0
174	20250219	174100	275384996	1945	1945	1945	1945	0
175	20250219	174000	275384996	1945	1945	1945	1945	0
176	20250219	173900	275384996	1945	1945	1945	1945	0
177	20250219	173800	275384996	1945	1945	1945	1945	0
178	20250219	173700	275384996	1945	1945	1945	1945	0
179	20250219	173600	275384996	1945	1945	1945	1945	0
180	20250219	173500	275384996	1945	1945	1945	1945	0
181	20250219	173400	275384996	1945	1945	1945	1945	0
182	20250219	173300	275384996	1945	1945	1945	1945	770
183	20250219	173200	275384996	1945	1945	1945	1945	0
184	20250219	173100	275384996	1945	1945	1945	1945	0
185	20250219	173000	275384996	1945	1945	1945	1945	0
186	20250219	172900	275384996	1945	1945	1945	1945	0
187	20250219	172800	275384996	1945	1945	1945	1945	0
188	20250219	172700	275384996	1945	1945	1945	1945	0
189	20250219	172600	275384996	1945	1945	1945	1945	0
190	20250219	172500	275384996	1945	1945	1945	1945	0
191	20250219	172400	275384996	1945	1945	1945	1945	0
192	20250219	172300	275384996	1945	1945	1945	1945	0
193	20250219	172200	275384996	1945	1945	1945	1945	0
194	20250219	172100	275384996	1945	1945	1945	1945	0
195	20250219	172000	275384996	1945	1945	1945	1945	0
196	20250219	171900	275384996	1945	1945	1945	1945	0
197	20250219	171800	275384996	1945	1945	1945	1945	0
198	20250219	171700	275384996	1945	1945	1945	1945	0
199	20250219	171600	275384996	1945	1945	1945	1945	0
200	20250219	171500	275384996	1945	1945	1945	1945	0
201	20250219	171400	275384996	1945	1945	1945	1945	0
202	20250219	171300	275384996	1945	1945	1945	1945	0
203	20250219	171200	275384996	1945	1945	1945	1945	0
204	20250219	171100	275384996	1945	1945	1945	1945	0
205	20250219	171000	275384996	1945	1945	1945	1945	0
206	20250219	170900	275384996	1945	1945	1945	1945	0
207	20250219	170800	275384996	1945	1945	1945	1945	0
208	20250219	170700	275384996	1945	1945	1945	1945	0
209	20250219	170600	275384996	1945	1945	1945	1945	0
210	20250219	170500	275384996	1945	1945	1945	1945	0
211	20250219	170400	275384996	1945	1945	1945	1945	0
212	20250219	170300	275384996	1945	1945	1945	1945	770
213	20250219	170200	275384996	1945	1945	1945	1945	0
214	20250219	170100	275384996	1945	1945	1945	1945	0
215	20250219	170000	275384996	1945	1945	1945	1945	0
216	20250219	165900	275384996	1945	1945	1945	1945	0
217	20250219	165800	275384996	1945	1945	1945	1945	0
218	20250219	165700	275384996	1945	1945	1945	1945	0
219	20250219	165600	275384996	1945	1945	1945	1945	0
220	20250219	165500	275384996	1945	1945	1945	1945	0
221	20250219	165400	275384996	1945	1945	1945	1945	0
222	20250219	165300	275384996	1945	1945	1945	1945	0
223	20250219	165200	275384996	1945	1945	1945	1945	0
224	20250219	165100	275384996	1945	1945	1945	1945	0
225	20250219	165000	275384996	1945	1945	1945	1945	0
226	20250219	164900	275384996	1945	1945	1945	1945	0
227	20250219	164800	275384996	1945	1945	1945	1945	0
228	20250219	164700	275384996	1945	1945	1945	1945	0
229	20250219	164600	275384996	1945	1945	1945	1945	0
230	20250219	164500	275384996	1945	1945	1945	1945	0
231	20250219	164400	275384996	1945	1945	1945	1945	0
232	20250219	164300	275384996	1945	1945	1945	1945	0
233	20250219	164200	275384996	1945	1945	1945	1945	0
234	20250219	164100	275384996	1945	1945	1945	1945	0
235	20250219	164000	275384996	1945	1945	1945	1945	0
236	20250219	163900	275384996	1945	1945	1945	1945	0
237	20250219	163800	275384996	1945	1945	1945	1945	0
238	20250219	163700	275384996	1945	1945	1945	1945	0
239	20250219	163600	275384996	1945	1945	1945	1945	0
240	20250219	163500	275384996	1945	1945	1945	1945	0
241	20250219	163400	275384996	1945	1945	1945	1945	0
242	20250219	163300	275384996	1945	1945	1945	1945	770
243	20250219	163200	275384996	1945	1945	1945	1945	0
244	20250219	163100	275384996	1945	1945	1945	1945	0
245	20250219	163000	275384996	1945	1945	1945	1945	0
246	20250219	162900	275384996	1945	1945	1945	1945	0
247	20250219	162800	275384996	1945	1945	1945	1945	0
248	20250219	162700	275384996	1945	1945	1945	1945	0
249	20250219	162600	275384996	1945	1945	1945	1945	0
250	20250219	162500	275384996	1945	1945	1945	1945	0
251	20250219	162400	275384996	1945	1945	1945	1945	0
252	20250219	162300	275384996	1945	1945	1945	1945	0
253	20250219	162200	275384996	1945	1945	1945	1945	0
254	20250219	162100	275384996	1945	1945	1945	1945	0
255	20250219	162000	275384996	1945	1945	1945	1945	0
256	20250219	161900	275384996	1945	1945	1945	1945	0
257	20250219	161800	275384996	1945	1945	1945	1945	0
258	20250219	161700	275384996	1945	1945	1945	1945	0
259	20250219	161600	275384996	1945	1945	1945	1945	0
260	20250219	161500	275384996	1945	1945	1945	1945	0
261	20250219	161400	275384996	1945	1945	1945	1945	0
262	20250219	161300	275384996	1945	1945	1945	1945	0
263	20250219	161200	275384996	1945	1945	1945	1945	0
264	20250219	161100	275384996	1945	1945	1945	1945	0
265	20250219	161000	275384996	1945	1945	1945	1945	0
266	20250219	160900	275384996	1945	1945	1945	1945	0
267	20250219	160800	275384996	1945	1945	1945	1945	0
268	20250219	160700	275384996	1945	1945	1945	1945	0
269	20250219	160600	275384996	1945	1945	1945	1945	0
270	20250219	160500	275384996	1945	1945	1945	1945	0
271	20250219	160400	275384996	1945	1945	1945	1945	0
272	20250219	160300	275384996	1945	1945	1945	1945	770
273	20250219	160200	275384996	1945	1945	1945	1945	0
274	20250219	160100	275384996	1945	1945	1945	1945	0
275	20250219	160000	275384996	1945	1945	1945	1945	0
276	20250219	155900	275384996	1945	1945	1945	1945	0
277	20250219	155800	275384996	1945	1945	1945	1945	0
278	20250219	155700	275384996	1945	1945	1945	1945	0
279	20250219	155600	275384996	1945	1945	1945	1945	0
280	20250219	155500	275384996	1945	1945	1945	1945	0
281	20250219	155400	275384996	1945	1945	1945	1945	0
282	20250219	155300	275384996	1945	1945	1945	1945	0
283	20250219	155200	275384996	1945	1945	1945	1945	0
284	20250219	155100	275384996	1945	1945	1945	1945	0
285	20250219	155000	275384996	1945	1945	1945	1945	0
286	20250219	154900	275384996	1945	1945	1945	1945	0
287	20250219	154800	275384996	1945	1945	1945	1945	0
288	20250219	154700	275384996	1945	1945	1945	1945	0
289	20250219	154600	275384996	1945	1945	1945	1945	0
290	20250219	154500	275384996	1945	1945	1945	1945	0
291	20250219	154400	275384996	1945	1945	1945	1945	0
292	20250219	154300	275384996	1945	1945	1945	1945	0
293	20250219	154200	275384996	1945	1945	1945	1945	0
294	20250219	154100	275384996	1945	1945	1945	1945	0
295	20250219	154000	275384996	1945	1945	1945	1945	0
296	20250219	153900	275384996	1945	1945	1945	1945	0
297	20250219	153800	275384996	1945	1945	1945	1945	0
298	20250219	153700	275384996	1945	1945	1945	1945	0
299	20250219	153600	275384996	1945	1945	1945	1945	0
300	20250219	153500	275384996	1945	1945	1945	1945	0
301	20250219	153400	275384996	1945	1945	1945	1945	0
302	20250219	153300	275384996	1945	1945	1945	1945	770
303	20250219	153200	275384996	1945	1945	1945	1945	0
304	20250219	153100	275384996	1945	1945	1945	1945	0
305	20250219	153000	275384996	1945	1945	1945	1945	770
306	20250219	152900	273887346	1959	1959	1959	1959	0
307	20250219	152800	273887346	1959	1959	1959	1959	0
308	20250219	152700	273887346	1959	1959	1959	1959	0
309	20250219	152600	273887346	1959	1959	1959	1959	0
310	20250219	152500	273887346	1959	1959	1959	1959	0
311	20250219	152400	273887346	1959	1959	1959	1959	0
312	20250219	152300	273887346	1959	1959	1959	1959	0
313	20250219	152200	273887346	1959	1959	1959	1959	0
314	20250219	152100	273887346	1959	1959	1959	1959	0
315	20250219	152000	273887346	1959	1959	1959	1959	0
316	20250219	151900	273887346	1959	1948	1959	1948	50
317	20250219	151800	273789764	1948	1947	1948	1947	51
318	20250219	151700	273690436	1948	1946	1948	1946	1500
319	20250219	151600	270768950	1946	1946	1946	1946	50
320	20250219	151500	270671650	1945	1945	1945	1945	3
321	20250219	151400	270665815	1948	1948	1948	1948	511
322	20250219	151300	269670387	1948	1948	1948	1948	0
323	20250219	151200	269670387	1948	1948	1948	1948	0
324	20250219	151100	269670387	1948	1948	1948	1948	0
325	20250219	151000	269670387	1948	1947	1948	1947	1050
326	20250219	150900	267625443	1948	1948	1948	1948	0
327	20250219	150800	267625443	1948	1948	1948	1948	750
328	20250219	150700	266164443	1948	1948	1948	1948	0
329	20250219	150600	266164443	1948	1948	1948	1948	0
330	20250219	150500	266164443	1948	1946	1948	1946	104
331	20250219	150400	265961893	1948	1948	1948	1948	38
332	20250219	150300	265887869	1948	1948	1948	1948	1000
333	20250219	150200	263939869	1948	1948	1948	1948	2000
334	20250219	150100	260043869	1948	1948	1948	1948	0
335	20250219	150000	260043869	1948	1948	1948	1948	2000
336	20250219	145900	256147869	1948	1948	1948	1948	50
337	20250219	145800	256050469	1948	1947	1948	1947	500
338	20250219	145700	255076474	1948	1948	1948	1947	86
339	20250219	145600	254908951	1948	1948	1948	1948	10
340	20250219	145500	254889471	1948	1948	1948	1948	0
341	20250219	145400	254889471	1948	1948	1948	1948	0
342	20250219	145300	254889471	1948	1948	1948	1948	0
343	20250219	145200	254889471	1948	1948	1948	1948	36
344	20250219	145100	254819343	1941	1941	1941	1941	0
345	20250219	145000	254819343	1941	1942	1942	1939	5389
346	20250219	144900	244361048	1942	1945	1945	1942	1629
347	20250219	144800	241197407	1946	1948	1948	1945	12
348	20250219	144700	241174052	1942	1942	1942	1942	0
349	20250219	144600	241174052	1942	1942	1942	1942	0
350	20250219	144500	241174052	1942	1942	1942	1942	3120
351	20250219	144400	235115012	1942	1942	1942	1942	0
352	20250219	144300	235115012	1942	1942	1942	1942	320
353	20250219	144200	234493572	1942	1942	1942	1942	226
354	20250219	144100	234054680	1942	1942	1942	1942	128
355	20250219	144000	233806104	1942	1952	1952	1942	2415
356	20250219	143900	229115284	1952	1952	1952	1952	81
357	20250219	143800	228957172	1942	1942	1942	1942	1154
358	20250219	143700	226716104	1942	1944	1952	1941	4705
359	20250219	143600	217576804	1944	1950	1950	1944	1259
360	20250219	143500	215129008	1944	1944	1944	1944	0
361	20250219	143400	215129008	1944	1947	1947	1944	600
362	20250219	143300	213962602	1948	1948	1948	1948	697
363	20250219	143200	212604846	1948	1948	1948	1948	0
364	20250219	143100	212604846	1948	1948	1948	1948	0
365	20250219	143000	212604846	1948	1948	1948	1948	0
366	20250219	142900	212604846	1948	1948	1948	1948	10
367	20250219	142800	212585366	1948	1948	1948	1948	0
368	20250219	142700	212585366	1948	1950	1950	1948	1294
369	20250219	142600	210064651	1950	1950	1950	1950	1
370	20250219	142500	210062701	1950	1951	1952	1950	749
371	20250219	142400	208600656	1949	1949	1949	1949	1
372	20250219	142300	208598707	1944	1944	1944	1944	296
373	20250219	142200	208023283	1944	1944	1944	1944	0
374	20250219	142100	208023283	1944	1944	1944	1944	713
375	20250219	142000	206637211	1944	1944	1944	1944	1000
376	20250219	141900	204693211	1945	1945	1945	1945	583
377	20250219	141800	203559276	1945	1953	1953	1945	422
378	20250219	141700	202738446	1945	1947	1947	1945	2514
379	20250219	141600	197847366	1947	1949	1951	1947	2486
380	20250219	141500	193005468	1954	1954	1954	1954	0
381	20250219	141400	193005468	1954	1955	1955	1949	1043
382	20250219	141300	190972402	1955	1953	1955	1950	2377
383	20250219	141200	186335999	1954	1959	1959	1954	373
384	20250219	141100	185606766	1960	1961	1961	1960	3
385	20250219	141000	185600884	1961	1961	1961	1961	0
386	20250219	140900	185600884	1961	1961	1961	1961	59
387	20250219	140800	185485185	1962	1962	1962	1962	0
388	20250219	140700	185485185	1962	1962	1962	1962	0
389	20250219	140600	185485185	1962	1962	1962	1962	0
390	20250219	140500	185485185	1962	1962	1962	1962	0
391	20250219	140400	185485185	1962	1962	1962	1962	39
392	20250219	140300	185408667	1962	1962	1962	1962	12
393	20250219	140200	185385123	1961	1961	1961	1961	101
394	20250219	140100	185187062	1961	1961	1961	1961	0
395	20250219	140000	185187062	1961	1961	1961	1961	4
396	20250219	135900	185179218	1961	1961	1961	1961	50
397	20250219	135800	185081168	1955	1955	1955	1955	0
398	20250219	135700	185081168	1955	1955	1955	1955	0
399	20250219	135600	185081168	1955	1955	1955	1955	0
400	20250219	135500	185081168	1955	1955	1955	1955	177
401	20250219	135400	184735133	1955	1955	1955	1955	250
402	20250219	135300	184246383	1955	1955	1955	1955	13
403	20250219	135200	184220968	1955	1955	1955	1955	50
404	20250219	135100	184123218	1955	1955	1955	1955	0
405	20250219	135000	184123218	1955	1955	1955	1955	4
406	20250219	134900	184115398	1955	1955	1955	1955	6
407	20250219	134800	184103668	1952	1952	1952	1952	0
408	20250219	134700	184103668	1952	1952	1952	1952	990
409	20250219	134600	182171188	1952	1952	1952	1952	12
410	20250219	134500	182147764	1952	1952	1952	1952	10
411	20250219	134400	182128244	1952	1952	1952	1952	10
412	20250219	134300	182108724	1952	1952	1952	1952	10
413	20250219	134200	182089204	1952	1952	1952	1952	0
414	20250219	134100	182089204	1952	1952	1952	1952	2
415	20250219	134000	182085300	1950	1950	1950	1950	0
416	20250219	133900	182085300	1950	1950	1950	1950	0
417	20250219	133800	182085300	1950	1950	1950	1950	818
418	20250219	133700	180490200	1950	1950	1950	1950	12
419	20250219	133600	180466800	1950	1950	1950	1950	55
420	20250219	133500	180359550	1950	1950	1950	1950	0
421	20250219	133400	180359550	1950	1950	1950	1950	3
422	20250219	133300	180353700	1950	1950	1950	1950	31
423	20250219	133200	180293250	1950	1950	1950	1950	500
424	20250219	133100	179318250	1950	1950	1950	1950	6
425	20250219	133000	179306550	1950	1950	1950	1950	12
426	20250219	132900	179283150	1948	1948	1948	1948	0
427	20250219	132800	179283150	1948	1948	1948	1948	0
428	20250219	132700	179283150	1948	1948	1948	1948	0
429	20250219	132600	179283150	1948	1960	1960	1948	11124
430	20250219	132500	157573898	1962	1962	1962	1962	0
431	20250219	132400	157573898	1962	1962	1962	1962	0
432	20250219	132300	157573898	1962	1962	1962	1962	0
433	20250219	132200	157573898	1962	1962	1962	1962	0
434	20250219	132100	157573898	1962	1962	1962	1962	10
435	20250219	132000	157554278	1962	1962	1962	1962	1
436	20250219	131900	157552316	1961	1961	1961	1961	0
437	20250219	131800	157552316	1961	1961	1961	1961	0
438	20250219	131700	157552316	1961	1961	1961	1961	1
439	20250219	131600	157550355	1962	1962	1962	1962	0
440	20250219	131500	157550355	1962	1962	1962	1962	0
441	20250219	131400	157550355	1962	1962	1962	1962	0
442	20250219	131300	157550355	1962	1962	1962	1962	0
443	20250219	131200	157550355	1962	1962	1962	1962	0
444	20250219	131100	157550355	1962	1962	1962	1962	2
445	20250219	131000	157546431	1962	1962	1962	1962	1
446	20250219	130900	157544469	1963	1963	1963	1963	0
447	20250219	130800	157544469	1963	1963	1963	1963	2
448	20250219	130700	157540543	1957	1957	1957	1957	0
449	20250219	130600	157540543	1957	1957	1957	1957	0
450	20250219	130500	157540543	1957	1957	1957	1957	0
451	20250219	130400	157540543	1957	1957	1957	1957	0
452	20250219	130300	157540543	1957	1957	1957	1957	0
453	20250219	130200	157540543	1957	1957	1957	1957	1
454	20250219	130100	157538586	1964	1964	1964	1964	0
455	20250219	130000	157538586	1964	1964	1964	1964	0
456	20250219	125900	157538586	1964	1963	1964	1963	50
457	20250219	125800	157440420	1963	1963	1963	1963	0
458	20250219	125700	157440420	1963	1963	1963	1963	51
459	20250219	125600	157340307	1956	1956	1956	1956	0
460	20250219	125500	157340307	1956	1956	1956	1956	0
461	20250219	125400	157340307	1956	1956	1956	1956	208
462	20250219	125300	156933459	1957	1957	1957	1957	0
463	20250219	125200	156933459	1957	1957	1957	1957	0
464	20250219	125100	156933459	1957	1957	1957	1957	0
465	20250219	125000	156933459	1957	1957	1957	1957	0
466	20250219	124900	156933459	1957	1957	1957	1957	0
467	20250219	124800	156933459	1957	1958	1958	1957	500
468	20250219	124700	155954935	1958	1958	1958	1958	0
469	20250219	124600	155954935	1958	1959	1959	1958	217
470	20250219	124500	155529993	1959	1959	1959	1959	0
471	20250219	124400	155529993	1959	1959	1959	1959	500
472	20250219	124300	154550493	1964	1964	1964	1964	0
473	20250219	124200	154550493	1964	1964	1964	1964	0
474	20250219	124100	154550493	1964	1964	1964	1964	108
475	20250219	124000	154338381	1964	1964	1964	1964	2
476	20250219	123900	154334453	1965	1965	1965	1965	8
477	20250219	123800	154318733	1965	1965	1965	1965	0
478	20250219	123700	154318733	1965	1965	1965	1965	13
479	20250219	123600	154293188	1962	1962	1962	1962	220
480	20250219	123500	153861548	1962	1962	1962	1962	5
481	20250219	123400	153851738	1961	1961	1961	1961	56
482	20250219	123300	153741922	1961	1961	1961	1961	400
483	20250219	123200	152957522	1961	1961	1961	1961	29
484	20250219	123100	152900653	1960	1960	1960	1960	0
485	20250219	123000	152900653	1960	1960	1960	1960	0
486	20250219	122900	152900653	1960	1960	1960	1960	0
487	20250219	122800	152900653	1960	1960	1960	1960	0
488	20250219	122700	152900653	1960	1960	1960	1960	71
489	20250219	122600	152761493	1961	1961	1961	1961	0
490	20250219	122500	152761493	1961	1961	1961	1961	0
491	20250219	122400	152761493	1961	1961	1961	1961	0
492	20250219	122300	152761493	1961	1961	1961	1961	0
493	20250219	122200	152761493	1961	1961	1961	1961	0
494	20250219	122100	152761493	1961	1961	1961	1961	0
495	20250219	122000	152761493	1961	1961	1961	1961	0
496	20250219	121900	152761493	1961	1961	1961	1961	500
497	20250219	121800	151780993	1961	1961	1961	1961	0
498	20250219	121700	151780993	1961	1961	1961	1961	0
499	20250219	121600	151780993	1961	1961	1961	1961	10
500	20250219	121500	151761383	1961	1961	1961	1961	10
501	20250219	121400	151741773	1961	1958	1961	1955	361
502	20250219	121300	151035841	1959	1959	1959	1959	2
503	20250219	121200	151031923	1960	1960	1960	1960	0
504	20250219	121100	151031923	1960	1960	1960	1960	0
505	20250219	121000	151031923	1960	1960	1960	1960	0
506	20250219	120900	151031923	1960	1960	1960	1960	0
507	20250219	120800	151031923	1960	1960	1960	1960	19
508	20250219	120700	150994683	1961	1961	1961	1961	0
509	20250219	120600	150994683	1961	1961	1961	1961	1
510	20250219	120500	150992722	1961	1960	1961	1960	35
511	20250219	120400	150924119	1960	1960	1960	1960	0
512	20250219	120300	150924119	1960	1960	1960	1960	0
513	20250219	120200	150924119	1960	1960	1960	1960	13
514	20250219	120100	150898639	1960	1960	1960	1960	10
515	20250219	120000	150879039	1960	1960	1960	1960	0
516	20250219	115900	150879039	1960	1960	1960	1960	300
517	20250219	115800	150291039	1960	1960	1960	1960	0
518	20250219	115700	150291039	1960	1960	1960	1960	27
519	20250219	115600	150238119	1960	1960	1960	1960	0
520	20250219	115500	150238119	1960	1960	1960	1960	0
521	20250219	115400	150238119	1960	1956	1960	1956	222
522	20250219	115300	149803087	1956	1956	1956	1956	0
523	20250219	115200	149803087	1956	1956	1956	1956	0
524	20250219	115100	149803087	1956	1959	1960	1956	323
525	20250219	115000	149170486	1960	1960	1960	1960	0
526	20250219	114900	149170486	1960	1960	1960	1960	0
527	20250219	114800	149170486	1960	1960	1960	1960	0
528	20250219	114700	149170486	1960	1960	1960	1960	0
529	20250219	114600	149170486	1960	1960	1960	1960	0
530	20250219	114500	149170486	1960	1960	1960	1960	21
531	20250219	114400	149129326	1962	1962	1962	1962	0
532	20250219	114300	149129326	1962	1962	1962	1962	0
533	20250219	114200	149129326	1962	1962	1962	1962	1
534	20250219	114100	149127364	1960	1960	1960	1960	0
535	20250219	114000	149127364	1960	1960	1960	1960	0
536	20250219	113900	149127364	1960	1960	1960	1960	0
537	20250219	113800	149127364	1960	1960	1960	1960	0
538	20250219	113700	149127364	1960	1960	1960	1960	0
539	20250219	113600	149127364	1960	1960	1960	1960	0
540	20250219	113500	149127364	1960	1960	1960	1960	0
541	20250219	113400	149127364	1960	1960	1960	1960	0
542	20250219	113300	149127364	1960	1961	1961	1960	21
543	20250219	113200	149086184	1961	1961	1961	1961	13
544	20250219	113100	149060691	1961	1961	1961	1961	95
545	20250219	113000	148874396	1961	1961	1961	1961	26
546	20250219	112900	148823410	1961	1961	1961	1961	50
547	20250219	112800	148725360	1962	1962	1962	1962	2
548	20250219	112700	148721436	1962	1962	1962	1962	1
549	20250219	112600	148719474	1962	1962	1962	1962	20
550	20250219	112500	148680234	1963	1963	1963	1963	150
551	20250219	112400	148385784	1963	1963	1963	1963	260
552	20250219	112300	147875404	1963	1960	1963	1960	1005
553	20250219	112200	145903357	1960	1960	1960	1960	1000
554	20250219	112100	143943357	1960	1960	1960	1960	0
555	20250219	112000	143943357	1960	1960	1960	1960	0
556	20250219	111900	143943357	1960	1960	1960	1960	20
557	20250219	111800	143904157	1960	1960	1960	1960	10
558	20250219	111700	143884557	1960	1960	1960	1960	10
559	20250219	111600	143864957	1960	1960	1960	1960	10
560	20250219	111500	143845357	1960	1960	1960	1960	10
561	20250219	111400	143825757	1960	1960	1960	1960	13
562	20250219	111300	143800277	1960	1960	1960	1960	0
563	20250219	111200	143800277	1960	1960	1960	1960	5
564	20250219	111100	143790477	1960	1960	1960	1960	82
565	20250219	111000	143629757	1960	1960	1960	1960	196
566	20250219	110900	143245597	1959	1959	1959	1959	206
567	20250219	110800	142842043	1959	1959	1959	1959	278
568	20250219	110700	142297441	1959	1958	1959	1956	6
569	20250219	110600	142285693	1958	1958	1959	1957	230
570	20250219	110500	141835353	1958	1958	1958	1958	1
571	20250219	110400	141833395	1958	1959	1959	1958	780
572	20250219	110300	140306051	1958	1958	1958	1958	0
573	20250219	110200	140306051	1958	1958	1959	1958	1136
574	20250219	110100	138080792	1958	1958	1958	1958	171
575	20250219	110000	137745974	1958	1958	1958	1958	44
576	20250219	105900	137659822	1953	1953	1953	1952	138
577	20250219	105800	137390318	1948	1948	1948	1948	0
578	20250219	105700	137390318	1948	1953	1953	1948	1048
579	20250219	105600	135343809	1953	1953	1953	1953	1
580	20250219	105500	135341856	1953	1953	1953	1953	44
581	20250219	105400	135255924	1950	1950	1953	1950	423
582	20250219	105300	134430564	1950	1944	1950	1942	921
583	20250219	105200	132640442	1944	1952	1952	1944	4844
584	20250219	105100	123197597	1956	1966	1966	1956	10803
585	20250219	105000	102015015	1965	1967	1967	1965	338
586	20250219	104900	101350197	1965	1965	1965	1964	89
587	20250219	104800	101175320	1964	1965	1965	1964	51
588	20250219	104700	101075115	1964	1968	1968	1964	2013
589	20250219	104600	97116028	1968	1969	1970	1968	1189
590	20250219	104500	94774035	1968	1968	1968	1968	5
591	20250219	104400	94764195	1969	1970	1970	1969	299
592	20250219	104300	94175170	1967	1967	1967	1967	0
593	20250219	104200	94175170	1967	1968	1968	1967	580
594	20250219	104100	93034300	1967	1967	1967	1967	0
595	20250219	104000	93034300	1967	1970	1970	1967	527
596	20250219	103900	91996239	1967	1968	1968	1967	37
597	20250219	103800	91923430	1967	1970	1970	1967	945
598	20250219	103700	90062055	1970	1973	1973	1970	1513
599	20250219	103600	87078631	1973	1973	1973	1973	0
600	20250219	103500	87078631	1973	1975	1976	1973	67
601	20250219	103400	86946427	1972	1972	1972	1972	0
602	20250219	103300	86946427	1972	1972	1972	1972	1
603	20250219	103200	86944455	1972	1977	1977	1972	2619
604	20250219	103100	81770427	1980	1980	1980	1980	5
605	20250219	103000	81760527	1976	1978	1978	1976	88
606	20250219	102900	81586484	1976	1982	1982	1976	2014
607	20250219	102800	77596510	1982	1985	1985	1982	347
608	20250219	102700	76907917	1983	1983	1983	1983	3
609	20250219	102600	76901968	1984	1984	1984	1984	5
610	20250219	102500	76892048	1984	1984	1984	1984	6
611	20250219	102400	76880144	1983	1983	1983	1983	90
612	20250219	102300	76701674	1983	1983	1983	1983	2
613	20250219	102200	76697708	1984	1983	1985	1982	96
614	20250219	102100	76507216	1982	1983	1983	1982	24
615	20250219	102000	76459629	1983	1983	1983	1982	318
616	20250219	101900	75829170	1984	1984	1984	1984	1108
617	20250219	101800	73630898	1985	1985	1985	1985	2
618	20250219	101700	73626928	1984	1983	1984	1983	92
619	20250219	101600	73444403	1984	1984	1984	1984	0
620	20250219	101500	73444403	1984	1983	1984	1983	13
621	20250219	101400	73418618	1984	1984	1984	1984	34
622	20250219	101300	73351162	1984	1985	1985	1984	8
623	20250219	101200	73335283	1976	1976	1976	1976	0
624	20250219	101100	73335283	1976	1976	1976	1976	0
625	20250219	101000	73335283	1976	1976	1976	1976	0
626	20250219	100900	73335283	1976	1976	1976	1976	0
627	20250219	100800	73335283	1976	1976	1976	1976	0
628	20250219	100700	73335283	1976	1977	1978	1976	1486
629	20250219	100600	70396464	1978	1978	1978	1978	0
630	20250219	100500	70396464	1978	1976	1978	1975	720
631	20250219	100400	68972372	1975	1977	1977	1975	124
632	20250219	100300	68727317	1978	1995	1996	1970	13487
633	20250219	100200	41936235	1991	1990	1991	1990	286
634	20250219	100100	41366829	1991	1989	1991	1985	792
635	20250219	100000	39792539	1990	1999	1999	1989	10350
636	20250219	095900	19136560	2000	2015	2015	2000	3124
637	20250219	095800	12873560	2030	2030	2030	2030	0
638	20250219	095700	12873560	2030	2025	2035	2015	77
639	20250219	095600	12718185	2040	2040	2040	2040	0
640	20250219	095500	12718185	2040	2045	2045	2040	618
641	20250219	095400	11454765	2035	2040	2040	2025	587
642	20250219	095300	10258070	2040	2030	2040	2020	132
643	20250219	095200	9990220	2030	2025	2035	2015	312
644	20250219	095100	9358160	2015	2015	2020	2010	2085
645	20250219	095000	5156940	2015	2015	2015	2015	0
646	20250219	094900	5156940	2015	2015	2015	2015	2
647	20250219	094800	5152910	2000	2010	2010	2000	250
648	20250219	094700	4651780	2010	2010	2010	2010	0
649	20250219	094600	4651780	2010	2010	2010	2010	3
650	20250219	094500	4645750	2010	2015	2015	2010	18
651	20250219	094400	4609495	2015	2015	2015	2015	1
652	20250219	094300	4607480	2015	2015	2015	2015	0
653	20250219	094200	4607480	2015	2015	2015	2015	0
654	20250219	094100	4607480	2015	2015	2015	2015	0
655	20250219	094000	4607480	2015	2015	2015	2015	0
656	20250219	093900	4607480	2015	2015	2015	2015	0
657	20250219	093800	4607480	2015	2015	2015	2015	0
658	20250219	093700	4607480	2015	2015	2015	2015	0
659	20250219	093600	4607480	2015	2015	2015	2015	0
660	20250219	093500	4607480	2015	2015	2015	2015	0
661	20250219	093400	4607480	2015	2015	2015	2015	1
662	20250219	093300	4605465	2005	2005	2005	2005	4
663	20250219	093200	4597445	2010	2005	2010	2005	15
664	20250219	093100	4567320	2000	2000	2000	2000	212
665	20250219	093000	4143320	2000	2000	2005	2000	494
666	20250219	092900	3153790	2000	2005	2005	2000	114
667	20250219	092800	2925320	2000	2000	2000	2000	0
668	20250219	092700	2925320	2000	2005	2005	2000	121
669	20250219	092600	2682835	2005	2005	2005	2000	88
670	20250219	092500	2506435	2005	2005	2005	2005	39
671	20250219	092400	2428240	2000	2005	2005	2000	236
672	20250219	092300	1955300	2005	2005	2005	2005	0
673	20250219	092200	1955300	2005	2005	2005	2005	0
674	20250219	092100	1955300	2005	2005	2005	2005	0
675	20250219	092000	1955300	2005	2005	2005	2005	0
676	20250219	091900	1955300	2005	2005	2005	2005	0
677	20250219	091800	1955300	2005	2005	2005	2005	5
678	20250219	091700	1945275	2005	2005	2005	2005	3
679	20250219	091600	1939260	2000	2000	2000	2000	0
680	20250219	091500	1939260	2000	2000	2000	2000	0
681	20250219	091400	1939260	2000	2010	2010	2000	353
682	20250219	091300	1229835	2010	2010	2010	2010	0
683	20250219	091200	1229835	2010	2010	2010	2010	62
684	20250219	091100	1105215	2010	2010	2010	2010	3
685	20250219	091000	1099185	2015	2015	2015	2015	15
686	20250219	090900	1068960	2010	2010	2015	2000	313
687	20250219	090800	440175	2010	2015	2015	2010	8
688	20250219	090700	424080	2020	2020	2020	2020	0
689	20250219	090600	424080	2020	2020	2020	2020	2
690	20250219	090500	420040	2000	2000	2000	2000	42
691	20250219	090400	336040	2000	2000	2000	2000	24
692	20250219	090300	288040	2020	2020	2020	2020	2
693	20250219	090200	284000	2000	2000	2000	2000	110
694	20250219	090100	64000	2000	2000	2000	2000	0
695	20250219	090000	64000	2000	2000	2000	2000	32