KissMeData/291230/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	210700	228106178	1979	1979	1979	1979	2105
3	20250206	210600	228106178	1979	1979	1979	1979	0
4	20250206	210500	228106178	1979	1979	1979	1979	0
5	20250206	210400	228106178	1979	1979	1979	1979	0
6	20250206	210300	228106178	1979	1979	1979	1979	0
7	20250206	210200	228106178	1979	1979	1979	1979	0
8	20250206	210100	228106178	1979	1979	1979	1979	0
9	20250206	210000	228106178	1979	1979	1979	1979	0
10	20250206	205900	228106178	1979	1979	1979	1979	0
11	20250206	205800	228106178	1979	1979	1979	1979	0
12	20250206	205700	228106178	1979	1979	1979	1979	0
13	20250206	205600	228106178	1979	1979	1979	1979	0
14	20250206	205500	228106178	1979	1979	1979	1979	0
15	20250206	205400	228106178	1979	1979	1979	1979	0
16	20250206	205300	228106178	1979	1979	1979	1979	0
17	20250206	205200	228106178	1979	1979	1979	1979	0
18	20250206	205100	228106178	1979	1979	1979	1979	0
19	20250206	205000	228106178	1979	1979	1979	1979	0
20	20250206	204900	228106178	1979	1979	1979	1979	0
21	20250206	204800	228106178	1979	1979	1979	1979	0
22	20250206	204700	228106178	1979	1979	1979	1979	0
23	20250206	204600	228106178	1979	1979	1979	1979	0
24	20250206	204500	228106178	1979	1979	1979	1979	0
25	20250206	204400	228106178	1979	1979	1979	1979	0
26	20250206	204300	228106178	1979	1979	1979	1979	0
27	20250206	204200	228106178	1979	1979	1979	1979	0
28	20250206	204100	228106178	1979	1979	1979	1979	0
29	20250206	204000	228106178	1979	1979	1979	1979	0
30	20250206	203900	228106178	1979	1979	1979	1979	0
31	20250206	203800	228106178	1979	1979	1979	1979	0
32	20250206	203700	228106178	1979	1979	1979	1979	2105
33	20250206	203600	228106178	1979	1979	1979	1979	0
34	20250206	203500	228106178	1979	1979	1979	1979	0
35	20250206	203400	228106178	1979	1979	1979	1979	0
36	20250206	203300	228106178	1979	1979	1979	1979	0
37	20250206	203200	228106178	1979	1979	1979	1979	0
38	20250206	203100	228106178	1979	1979	1979	1979	0
39	20250206	203000	228106178	1979	1979	1979	1979	0
40	20250206	202900	228106178	1979	1979	1979	1979	0
41	20250206	202800	228106178	1979	1979	1979	1979	0
42	20250206	202700	228106178	1979	1979	1979	1979	0
43	20250206	202600	228106178	1979	1979	1979	1979	0
44	20250206	202500	228106178	1979	1979	1979	1979	0
45	20250206	202400	228106178	1979	1979	1979	1979	0
46	20250206	202300	228106178	1979	1979	1979	1979	0
47	20250206	202200	228106178	1979	1979	1979	1979	0
48	20250206	202100	228106178	1979	1979	1979	1979	0
49	20250206	202000	228106178	1979	1979	1979	1979	0
50	20250206	201900	228106178	1979	1979	1979	1979	0
51	20250206	201800	228106178	1979	1979	1979	1979	0
52	20250206	201700	228106178	1979	1979	1979	1979	0
53	20250206	201600	228106178	1979	1979	1979	1979	0
54	20250206	201500	228106178	1979	1979	1979	1979	0
55	20250206	201400	228106178	1979	1979	1979	1979	0
56	20250206	201300	228106178	1979	1979	1979	1979	0
57	20250206	201200	228106178	1979	1979	1979	1979	0
58	20250206	201100	228106178	1979	1979	1979	1979	0
59	20250206	201000	228106178	1979	1979	1979	1979	0
60	20250206	200900	228106178	1979	1979	1979	1979	0
61	20250206	200800	228106178	1979	1979	1979	1979	0
62	20250206	200700	228106178	1979	1979	1979	1979	2105
63	20250206	200600	228106178	1979	1979	1979	1979	0
64	20250206	200500	228106178	1979	1979	1979	1979	0
65	20250206	200400	228106178	1979	1979	1979	1979	0
66	20250206	200300	228106178	1979	1979	1979	1979	0
67	20250206	200200	228106178	1979	1979	1979	1979	0
68	20250206	200100	228106178	1979	1979	1979	1979	0
69	20250206	200000	228106178	1979	1979	1979	1979	0
70	20250206	195900	228106178	1979	1979	1979	1979	0
71	20250206	195800	228106178	1979	1979	1979	1979	0
72	20250206	195700	228106178	1979	1979	1979	1979	0
73	20250206	195600	228106178	1979	1979	1979	1979	0
74	20250206	195500	228106178	1979	1979	1979	1979	0
75	20250206	195400	228106178	1979	1979	1979	1979	0
76	20250206	195300	228106178	1979	1979	1979	1979	0
77	20250206	195200	228106178	1979	1979	1979	1979	0
78	20250206	195100	228106178	1979	1979	1979	1979	0
79	20250206	195000	228106178	1979	1979	1979	1979	0
80	20250206	194900	228106178	1979	1979	1979	1979	0
81	20250206	194800	228106178	1979	1979	1979	1979	0
82	20250206	194700	228106178	1979	1979	1979	1979	0
83	20250206	194600	228106178	1979	1979	1979	1979	0
84	20250206	194500	228106178	1979	1979	1979	1979	0
85	20250206	194400	228106178	1979	1979	1979	1979	0
86	20250206	194300	228106178	1979	1979	1979	1979	0
87	20250206	194200	228106178	1979	1979	1979	1979	0
88	20250206	194100	228106178	1979	1979	1979	1979	0
89	20250206	194000	228106178	1979	1979	1979	1979	0
90	20250206	193900	228106178	1979	1979	1979	1979	0
91	20250206	193800	228106178	1979	1979	1979	1979	0
92	20250206	193700	228106178	1979	1979	1979	1979	2105
93	20250206	193600	228106178	1979	1979	1979	1979	0
94	20250206	193500	228106178	1979	1979	1979	1979	0
95	20250206	193400	228106178	1979	1979	1979	1979	0
96	20250206	193300	228106178	1979	1979	1979	1979	0
97	20250206	193200	228106178	1979	1979	1979	1979	0
98	20250206	193100	228106178	1979	1979	1979	1979	0
99	20250206	193000	228106178	1979	1979	1979	1979	0
100	20250206	192900	228106178	1979	1979	1979	1979	0
101	20250206	192800	228106178	1979	1979	1979	1979	0
102	20250206	192700	228106178	1979	1979	1979	1979	0
103	20250206	192600	228106178	1979	1979	1979	1979	0
104	20250206	192500	228106178	1979	1979	1979	1979	0
105	20250206	192400	228106178	1979	1979	1979	1979	0
106	20250206	192300	228106178	1979	1979	1979	1979	0
107	20250206	192200	228106178	1979	1979	1979	1979	0
108	20250206	192100	228106178	1979	1979	1979	1979	0
109	20250206	192000	228106178	1979	1979	1979	1979	0
110	20250206	191900	228106178	1979	1979	1979	1979	0
111	20250206	191800	228106178	1979	1979	1979	1979	0
112	20250206	191700	228106178	1979	1979	1979	1979	0
113	20250206	191600	228106178	1979	1979	1979	1979	0
114	20250206	191500	228106178	1979	1979	1979	1979	0
115	20250206	191400	228106178	1979	1979	1979	1979	0
116	20250206	191300	228106178	1979	1979	1979	1979	0
117	20250206	191200	228106178	1979	1979	1979	1979	0
118	20250206	191100	228106178	1979	1979	1979	1979	0
119	20250206	191000	228106178	1979	1979	1979	1979	0
120	20250206	190900	228106178	1979	1979	1979	1979	0
121	20250206	190800	228106178	1979	1979	1979	1979	0
122	20250206	190700	228106178	1979	1979	1979	1979	2105
123	20250206	190600	228106178	1979	1979	1979	1979	0
124	20250206	190500	228106178	1979	1979	1979	1979	0
125	20250206	190400	228106178	1979	1979	1979	1979	0
126	20250206	190300	228106178	1979	1979	1979	1979	0
127	20250206	190200	228106178	1979	1979	1979	1979	0
128	20250206	190100	228106178	1979	1979	1979	1979	0
129	20250206	190000	228106178	1979	1979	1979	1979	0
130	20250206	185900	228106178	1979	1979	1979	1979	0
131	20250206	185800	228106178	1979	1979	1979	1979	0
132	20250206	185700	228106178	1979	1979	1979	1979	0
133	20250206	185600	228106178	1979	1979	1979	1979	0
134	20250206	185500	228106178	1979	1979	1979	1979	0
135	20250206	185400	228106178	1979	1979	1979	1979	0
136	20250206	185300	228106178	1979	1979	1979	1979	0
137	20250206	185200	228106178	1979	1979	1979	1979	0
138	20250206	185100	228106178	1979	1979	1979	1979	0
139	20250206	185000	228106178	1979	1979	1979	1979	0
140	20250206	184900	228106178	1979	1979	1979	1979	0
141	20250206	184800	228106178	1979	1979	1979	1979	0
142	20250206	184700	228106178	1979	1979	1979	1979	0
143	20250206	184600	228106178	1979	1979	1979	1979	0
144	20250206	184500	228106178	1979	1979	1979	1979	0
145	20250206	184400	228106178	1979	1979	1979	1979	0
146	20250206	184300	228106178	1979	1979	1979	1979	0
147	20250206	184200	228106178	1979	1979	1979	1979	0
148	20250206	184100	228106178	1979	1979	1979	1979	0
149	20250206	184000	228106178	1979	1979	1979	1979	0
150	20250206	183900	228106178	1979	1979	1979	1979	0
151	20250206	183800	228106178	1979	1979	1979	1979	0
152	20250206	183700	228106178	1979	1979	1979	1979	2105
153	20250206	183600	228106178	1979	1979	1979	1979	0
154	20250206	183500	228106178	1979	1979	1979	1979	0
155	20250206	183400	228106178	1979	1979	1979	1979	0
156	20250206	183300	228106178	1979	1979	1979	1979	0
157	20250206	183200	228106178	1979	1979	1979	1979	0
158	20250206	183100	228106178	1979	1979	1979	1979	0
159	20250206	183000	228106178	1979	1979	1979	1979	0
160	20250206	182900	228106178	1979	1979	1979	1979	0
161	20250206	182800	228106178	1979	1979	1979	1979	0
162	20250206	182700	228106178	1979	1979	1979	1979	0
163	20250206	182600	228106178	1979	1979	1979	1979	0
164	20250206	182500	228106178	1979	1979	1979	1979	0
165	20250206	182400	228106178	1979	1979	1979	1979	0
166	20250206	182300	228106178	1979	1979	1979	1979	0
167	20250206	182200	228106178	1979	1979	1979	1979	0
168	20250206	182100	228106178	1979	1979	1979	1979	0
169	20250206	182000	228106178	1979	1979	1979	1979	0
170	20250206	181900	228106178	1979	1979	1979	1979	0
171	20250206	181800	228106178	1979	1979	1979	1979	0
172	20250206	181700	228106178	1979	1979	1979	1979	0
173	20250206	181600	228106178	1979	1979	1979	1979	0
174	20250206	181500	228106178	1979	1979	1979	1979	0
175	20250206	181400	228106178	1979	1979	1979	1979	0
176	20250206	181300	228106178	1979	1979	1979	1979	0
177	20250206	181200	228106178	1979	1979	1979	1979	0
178	20250206	181100	228106178	1979	1979	1979	1979	0
179	20250206	181000	228106178	1979	1979	1979	1979	0
180	20250206	180900	228106178	1979	1979	1979	1979	0
181	20250206	180800	228106178	1979	1979	1979	1979	0
182	20250206	180700	228106178	1979	1979	1979	1979	2105
183	20250206	180600	228106178	1979	1979	1979	1979	0
184	20250206	180500	228106178	1979	1979	1979	1979	0
185	20250206	180400	228106178	1979	1979	1979	1979	0
186	20250206	180300	228106178	1979	1979	1979	1979	0
187	20250206	180200	228106178	1979	1979	1979	1979	0
188	20250206	180100	228106178	1979	1979	1979	1979	0
189	20250206	180000	228106178	1979	1979	1979	1979	0
190	20250206	175900	228106178	1979	1979	1979	1979	0
191	20250206	175800	228106178	1979	1979	1979	1979	0
192	20250206	175700	228106178	1979	1979	1979	1979	0
193	20250206	175600	228106178	1979	1979	1979	1979	0
194	20250206	175500	228106178	1979	1979	1979	1979	0
195	20250206	175400	228106178	1979	1979	1979	1979	0
196	20250206	175300	228106178	1979	1979	1979	1979	0
197	20250206	175200	228106178	1979	1979	1979	1979	0
198	20250206	175100	228106178	1979	1979	1979	1979	0
199	20250206	175000	228106178	1979	1979	1979	1979	0
200	20250206	174900	228106178	1979	1979	1979	1979	0
201	20250206	174800	228106178	1979	1979	1979	1979	0
202	20250206	174700	228106178	1979	1979	1979	1979	0
203	20250206	174600	228106178	1979	1979	1979	1979	0
204	20250206	174500	228106178	1979	1979	1979	1979	0
205	20250206	174400	228106178	1979	1979	1979	1979	0
206	20250206	174300	228106178	1979	1979	1979	1979	0
207	20250206	174200	228106178	1979	1979	1979	1979	0
208	20250206	174100	228106178	1979	1979	1979	1979	0
209	20250206	174000	228106178	1979	1979	1979	1979	0
210	20250206	173900	228106178	1979	1979	1979	1979	0
211	20250206	173800	228106178	1979	1979	1979	1979	0
212	20250206	173700	228106178	1979	1979	1979	1979	2105
213	20250206	173600	228106178	1979	1979	1979	1979	0
214	20250206	173500	228106178	1979	1979	1979	1979	0
215	20250206	173400	228106178	1979	1979	1979	1979	0
216	20250206	173300	228106178	1979	1979	1979	1979	0
217	20250206	173200	228106178	1979	1979	1979	1979	0
218	20250206	173100	228106178	1979	1979	1979	1979	0
219	20250206	173000	228106178	1979	1979	1979	1979	0
220	20250206	172900	228106178	1979	1979	1979	1979	0
221	20250206	172800	228106178	1979	1979	1979	1979	0
222	20250206	172700	228106178	1979	1979	1979	1979	0
223	20250206	172600	228106178	1979	1979	1979	1979	0
224	20250206	172500	228106178	1979	1979	1979	1979	0
225	20250206	172400	228106178	1979	1979	1979	1979	0
226	20250206	172300	228106178	1979	1979	1979	1979	0
227	20250206	172200	228106178	1979	1979	1979	1979	0
228	20250206	172100	228106178	1979	1979	1979	1979	0
229	20250206	172000	228106178	1979	1979	1979	1979	0
230	20250206	171900	228106178	1979	1979	1979	1979	0
231	20250206	171800	228106178	1979	1979	1979	1979	0
232	20250206	171700	228106178	1979	1979	1979	1979	0
233	20250206	171600	228106178	1979	1979	1979	1979	0
234	20250206	171500	228106178	1979	1979	1979	1979	0
235	20250206	171400	228106178	1979	1979	1979	1979	0
236	20250206	171300	228106178	1979	1979	1979	1979	0
237	20250206	171200	228106178	1979	1979	1979	1979	0
238	20250206	171100	228106178	1979	1979	1979	1979	0
239	20250206	171000	228106178	1979	1979	1979	1979	0
240	20250206	170900	228106178	1979	1979	1979	1979	0
241	20250206	170800	228106178	1979	1979	1979	1979	0
242	20250206	170700	228106178	1979	1979	1979	1979	2105
243	20250206	170600	228106178	1979	1979	1979	1979	0
244	20250206	170500	228106178	1979	1979	1979	1979	0
245	20250206	170400	228106178	1979	1979	1979	1979	0
246	20250206	170300	228106178	1979	1979	1979	1979	0
247	20250206	170200	228106178	1979	1979	1979	1979	0
248	20250206	170100	228106178	1979	1979	1979	1979	0
249	20250206	170000	228106178	1979	1979	1979	1979	0
250	20250206	165900	228106178	1979	1979	1979	1979	0
251	20250206	165800	228106178	1979	1979	1979	1979	0
252	20250206	165700	228106178	1979	1979	1979	1979	0
253	20250206	165600	228106178	1979	1979	1979	1979	0
254	20250206	165500	228106178	1979	1979	1979	1979	0
255	20250206	165400	228106178	1979	1979	1979	1979	0
256	20250206	165300	228106178	1979	1979	1979	1979	0
257	20250206	165200	228106178	1979	1979	1979	1979	0
258	20250206	165100	228106178	1979	1979	1979	1979	0
259	20250206	165000	228106178	1979	1979	1979	1979	0
260	20250206	164900	228106178	1979	1979	1979	1979	0
261	20250206	164800	228106178	1979	1979	1979	1979	0
262	20250206	164700	228106178	1979	1979	1979	1979	0
263	20250206	164600	228106178	1979	1979	1979	1979	0
264	20250206	164500	228106178	1979	1979	1979	1979	0
265	20250206	164400	228106178	1979	1979	1979	1979	0
266	20250206	164300	228106178	1979	1979	1979	1979	0
267	20250206	164200	228106178	1979	1979	1979	1979	0
268	20250206	164100	228106178	1979	1979	1979	1979	0
269	20250206	164000	228106178	1979	1979	1979	1979	0
270	20250206	163900	228106178	1979	1979	1979	1979	0
271	20250206	163800	228106178	1979	1979	1979	1979	0
272	20250206	163700	228106178	1979	1979	1979	1979	2105
273	20250206	163600	228106178	1979	1979	1979	1979	0
274	20250206	163500	228106178	1979	1979	1979	1979	0
275	20250206	163400	228106178	1979	1979	1979	1979	0
276	20250206	163300	228106178	1979	1979	1979	1979	0
277	20250206	163200	228106178	1979	1979	1979	1979	0
278	20250206	163100	228106178	1979	1979	1979	1979	0
279	20250206	163000	228106178	1979	1979	1979	1979	0
280	20250206	162900	228106178	1979	1979	1979	1979	0
281	20250206	162800	228106178	1979	1979	1979	1979	0
282	20250206	162700	228106178	1979	1979	1979	1979	0
283	20250206	162600	228106178	1979	1979	1979	1979	0
284	20250206	162500	228106178	1979	1979	1979	1979	0
285	20250206	162400	228106178	1979	1979	1979	1979	0
286	20250206	162300	228106178	1979	1979	1979	1979	0
287	20250206	162200	228106178	1979	1979	1979	1979	0
288	20250206	162100	228106178	1979	1979	1979	1979	0
289	20250206	162000	228106178	1979	1979	1979	1979	0
290	20250206	161900	228106178	1979	1979	1979	1979	0
291	20250206	161800	228106178	1979	1979	1979	1979	0
292	20250206	161700	228106178	1979	1979	1979	1979	0
293	20250206	161600	228106178	1979	1979	1979	1979	0
294	20250206	161500	228106178	1979	1979	1979	1979	0
295	20250206	161400	228106178	1979	1979	1979	1979	0
296	20250206	161300	228106178	1979	1979	1979	1979	0
297	20250206	161200	228106178	1979	1979	1979	1979	0
298	20250206	161100	228106178	1979	1979	1979	1979	0
299	20250206	161000	228106178	1979	1979	1979	1979	0
300	20250206	160900	228106178	1979	1979	1979	1979	0
301	20250206	160800	228106178	1979	1979	1979	1979	0
302	20250206	160700	228106178	1979	1979	1979	1979	2105
303	20250206	160600	228106178	1979	1979	1979	1979	0
304	20250206	160500	228106178	1979	1979	1979	1979	0
305	20250206	160400	228106178	1979	1979	1979	1979	0
306	20250206	160300	228106178	1979	1979	1979	1979	0
307	20250206	160200	228106178	1979	1979	1979	1979	0
308	20250206	160100	228106178	1979	1979	1979	1979	0
309	20250206	160000	228106178	1979	1979	1979	1979	0
310	20250206	155900	228106178	1979	1979	1979	1979	0
311	20250206	155800	228106178	1979	1979	1979	1979	0
312	20250206	155700	228106178	1979	1979	1979	1979	0
313	20250206	155600	228106178	1979	1979	1979	1979	0
314	20250206	155500	228106178	1979	1979	1979	1979	0
315	20250206	155400	228106178	1979	1979	1979	1979	0
316	20250206	155300	228106178	1979	1979	1979	1979	0
317	20250206	155200	228106178	1979	1979	1979	1979	0
318	20250206	155100	228106178	1979	1979	1979	1979	0
319	20250206	155000	228106178	1979	1979	1979	1979	0
320	20250206	154900	228106178	1979	1979	1979	1979	0
321	20250206	154800	228106178	1979	1979	1979	1979	0
322	20250206	154700	228106178	1979	1979	1979	1979	0
323	20250206	154600	228106178	1979	1979	1979	1979	0
324	20250206	154500	228106178	1979	1979	1979	1979	0
325	20250206	154400	228106178	1979	1979	1979	1979	0
326	20250206	154300	228106178	1979	1979	1979	1979	0
327	20250206	154200	228106178	1979	1979	1979	1979	0
328	20250206	154100	228106178	1979	1979	1979	1979	0
329	20250206	154000	228106178	1979	1979	1979	1979	0
330	20250206	153900	228106178	1979	1979	1979	1979	0
331	20250206	153800	228106178	1979	1979	1979	1979	0
332	20250206	153700	228106178	1979	1979	1979	1979	2105
333	20250206	153600	228106178	1979	1979	1979	1979	0
334	20250206	153500	228106178	1979	1979	1979	1979	0
335	20250206	153400	228106178	1979	1979	1979	1979	0
336	20250206	153300	228106178	1979	1979	1979	1979	0
337	20250206	153200	228106178	1979	1979	1979	1979	0
338	20250206	153100	228106178	1979	1979	1979	1979	0
339	20250206	153000	228106178	1979	1979	1979	1979	2105
340	20250206	152900	223940383	1974	1974	1974	1974	0
341	20250206	152800	223940383	1974	1974	1974	1974	0
342	20250206	152700	223940383	1974	1974	1974	1974	0
343	20250206	152600	223940383	1974	1974	1974	1974	0
344	20250206	152500	223940383	1974	1974	1974	1974	0
345	20250206	152400	223940383	1974	1974	1974	1974	0
346	20250206	152300	223940383	1974	1974	1974	1974	0
347	20250206	152200	223940383	1974	1974	1974	1974	0
348	20250206	152100	223940383	1974	1974	1974	1974	0
349	20250206	152000	223940383	1974	1974	1974	1974	0
350	20250206	151900	223940383	1974	1974	1974	1969	317
351	20250206	151800	223316075	1974	1974	1974	1974	65
352	20250206	151700	223187765	1975	1970	1975	1970	39
353	20250206	151600	223110930	1976	1976	1976	1976	4
354	20250206	151500	223103026	1970	1974	1976	1970	1010
355	20250206	151400	221112328	1976	1974	1976	1974	302
356	20250206	151300	220516080	1976	1975	1976	1975	54
357	20250206	151200	220409429	1975	1975	1975	1975	23
358	20250206	151100	220364004	1975	1975	1975	1975	0
359	20250206	151000	220364004	1975	1974	1975	1974	280
360	20250206	150900	219811283	1970	1970	1970	1970	30
361	20250206	150800	219752183	1974	1974	1974	1974	0
362	20250206	150700	219752183	1974	1974	1974	1974	0
363	20250206	150600	219752183	1974	1974	1974	1974	50
364	20250206	150500	219653483	1974	1974	1974	1974	0
365	20250206	150400	219653483	1974	1970	1974	1969	401
366	20250206	150300	218863908	1974	1970	1974	1970	25
367	20250206	150200	218814654	1974	1974	1974	1974	2
368	20250206	150100	218810706	1975	1975	1975	1975	0
369	20250206	150000	218810706	1975	1975	1975	1975	0
370	20250206	145900	218810706	1975	1975	1975	1975	0
371	20250206	145800	218810706	1975	1975	1975	1975	1
372	20250206	145700	218808731	1970	1970	1970	1970	1782
373	20250206	145600	215298191	1975	1975	1975	1975	0
374	20250206	145500	215298191	1975	1975	1975	1975	5
375	20250206	145400	215288316	1975	1975	1975	1975	0
376	20250206	145300	215288316	1975	1975	1975	1975	0
377	20250206	145200	215288316	1975	1975	1975	1975	0
378	20250206	145100	215288316	1975	1972	1975	1972	33
379	20250206	145000	215223234	1972	1972	1972	1972	591
380	20250206	144900	214057782	1972	1972	1972	1972	0
381	20250206	144800	214057782	1972	1970	1972	1970	145
382	20250206	144700	213772130	1972	1972	1972	1972	470
383	20250206	144600	212845290	1972	1972	1972	1972	0
384	20250206	144500	212845290	1972	1970	1972	1969	151
385	20250206	144400	212547869	1972	1970	1972	1969	169
386	20250206	144300	212215021	1972	1971	1972	1970	1697
387	20250206	144200	208870497	1972	1972	1972	1972	1329
388	20250206	144100	206249709	1973	1974	1975	1973	501
389	20250206	144000	205260934	1974	1974	1974	1974	0
390	20250206	143900	205260934	1974	1974	1974	1974	1
391	20250206	143800	205258960	1972	1974	1974	1972	139
392	20250206	143700	204984830	1974	1974	1974	1974	0
393	20250206	143600	204984830	1974	1974	1974	1974	1
394	20250206	143500	204982856	1972	1972	1972	1972	244
395	20250206	143400	204501688	1974	1974	1974	1974	0
396	20250206	143300	204501688	1974	1972	1974	1972	1001
397	20250206	143200	202525716	1974	1974	1974	1972	23
398	20250206	143100	202480356	1974	1973	1974	1971	202
399	20250206	143000	202082198	1972	1972	1972	1972	12
400	20250206	142900	202058534	1971	1971	1971	1971	24
401	20250206	142800	202011230	1977	1976	1977	1971	11
402	20250206	142700	201989507	1977	1977	1977	1973	6
403	20250206	142600	201977655	1972	1972	1972	1972	1
404	20250206	142500	201975683	1971	1972	1972	1971	20
405	20250206	142400	201936244	1972	1972	1972	1971	311
406	20250206	142300	201322965	1972	1977	1977	1972	524
407	20250206	142200	200289632	1973	1973	1977	1973	36
408	20250206	142100	200218600	1977	1977	1977	1977	0
409	20250206	142000	200218600	1977	1977	1977	1972	221
410	20250206	141900	199782778	1972	1972	1972	1972	214
411	20250206	141800	199360770	1972	1972	1972	1972	0
412	20250206	141700	199360770	1972	1973	1977	1972	37
413	20250206	141600	199287783	1977	1972	1977	1972	19
414	20250206	141500	199250310	1977	1977	1977	1977	0
415	20250206	141400	199250310	1977	1971	1977	1971	4
416	20250206	141300	199242414	1977	1977	1977	1977	5
417	20250206	141200	199232529	1977	1977	1977	1971	127
418	20250206	141100	198982200	1971	1977	1977	1971	2
419	20250206	141000	198978252	1971	1971	1977	1971	3
420	20250206	140900	198972333	1977	1977	1977	1971	5
421	20250206	140800	198962460	1971	1971	1971	1971	1
422	20250206	140700	198960489	1977	1977	1977	1974	3021
423	20250206	140600	192997029	1974	1974	1974	1974	2
424	20250206	140500	192993081	1977	1977	1977	1977	0
425	20250206	140400	192993081	1977	1977	1977	1977	2
426	20250206	140300	192989127	1970	1973	1978	1970	18
427	20250206	140200	192953613	1970	1970	1973	1970	9
428	20250206	140100	192935865	1973	1973	1973	1970	1292
429	20250206	140000	190390619	1970	1973	1973	1970	8
430	20250206	135900	190374838	1973	1973	1973	1973	1
431	20250206	135800	190372865	1970	1970	1973	1970	3
432	20250206	135700	190366952	1973	1973	1973	1973	0
433	20250206	135600	190366952	1973	1973	1973	1970	2001
434	20250206	135500	186421979	1973	1973	1973	1973	0
435	20250206	135400	186421979	1973	1973	1973	1973	0
436	20250206	135300	186421979	1973	1973	1973	1973	40
437	20250206	135200	186343059	1973	1973	1973	1973	10
438	20250206	135100	186323329	1973	1973	1973	1973	8
439	20250206	135000	186307545	1973	1970	1973	1970	13
440	20250206	134900	186281899	1973	1973	1973	1970	3
441	20250206	134800	186275983	1970	1970	1970	1970	1
442	20250206	134700	186274013	1973	1970	1973	1970	2
443	20250206	134600	186270070	1973	1970	1973	1970	1002
444	20250206	134500	184296127	1973	1973	1973	1973	18
445	20250206	134400	184260613	1970	1973	1973	1970	16
446	20250206	134300	184229048	1973	1973	1973	1970	5
447	20250206	134200	184219186	1970	1970	1970	1970	0
448	20250206	134100	184219186	1970	1973	1973	1970	163
449	20250206	134000	183897929	1973	1971	1973	1971	11
450	20250206	133900	183876246	1973	1973	1973	1973	73
451	20250206	133800	183732217	1973	1973	1973	1973	500
452	20250206	133700	182745717	1973	1973	1973	1973	0
453	20250206	133600	182745717	1973	1973	1973	1973	5
454	20250206	133500	182735852	1973	1970	1973	1970	57
455	20250206	133400	182623394	1973	1973	1973	1973	1
456	20250206	133300	182621421	1970	1973	1973	1969	3857
457	20250206	133200	175021184	1973	1977	1977	1973	503
458	20250206	133100	174028749	1973	1978	1978	1973	14
459	20250206	133000	174001067	1978	1978	1978	1973	2517
460	20250206	132900	169033621	1974	1975	1978	1974	1551
461	20250206	132800	165970394	1976	1976	1976	1976	50
462	20250206	132700	165871594	1979	1977	1979	1977	10
463	20250206	132600	165851817	1977	1977	1977	1977	310
464	20250206	132500	165238947	1977	1977	1977	1977	0
465	20250206	132400	165238947	1977	1977	1977	1977	1
466	20250206	132300	165236970	1975	1977	1977	1975	11
467	20250206	132200	165215225	1977	1977	1977	1977	101
468	20250206	132100	165015548	1975	1975	1975	1975	1
469	20250206	132000	165013573	1977	1976	1977	1975	555
470	20250206	131900	163916355	1975	1977	1977	1975	186
471	20250206	131800	163548811	1977	1977	1977	1976	5
472	20250206	131700	163538928	1976	1976	1976	1976	1
473	20250206	131600	163536952	1977	1977	1977	1977	0
474	20250206	131500	163536952	1977	1977	1977	1977	0
475	20250206	131400	163536952	1977	1977	1977	1977	2000
476	20250206	131300	159582952	1978	1978	1978	1978	1
477	20250206	131200	159580974	1976	1978	1978	1976	3
478	20250206	131100	159575043	1979	1979	1979	1979	0
479	20250206	131000	159575043	1979	1979	1979	1979	50
480	20250206	130900	159476093	1979	1979	1979	1979	1
481	20250206	130800	159474114	1980	1980	1980	1980	311
482	20250206	130700	158858334	1976	1980	1980	1976	635
483	20250206	130600	157601871	1979	1980	1980	1979	2
484	20250206	130500	157597912	1979	1979	1979	1979	1
485	20250206	130400	157595933	1980	1980	1980	1980	0
486	20250206	130300	157595933	1980	1979	1980	1979	2
487	20250206	130200	157591974	1980	1980	1980	1980	7
488	20250206	130100	157578114	1979	1979	1979	1979	0
489	20250206	130000	157578114	1979	1979	1979	1979	0
490	20250206	125900	157578114	1979	1980	1980	1979	2
491	20250206	125800	157574155	1980	1980	1980	1979	22
492	20250206	125700	157530596	1980	1980	1980	1980	1
493	20250206	125600	157528616	1979	1979	1979	1979	0
494	20250206	125500	157528616	1979	1979	1979	1979	0
495	20250206	125400	157528616	1979	1979	1979	1979	0
496	20250206	125300	157528616	1979	1979	1979	1979	0
497	20250206	125200	157528616	1979	1980	1980	1979	6
498	20250206	125100	157516737	1979	1979	1979	1979	0
499	20250206	125000	157516737	1979	1979	1979	1979	0
500	20250206	124900	157516737	1979	1979	1979	1979	100
501	20250206	124800	157318837	1979	1979	1979	1979	1
502	20250206	124700	157316858	1980	1980	1980	1980	0
503	20250206	124600	157316858	1980	1979	1980	1979	73
504	20250206	124500	157172390	1979	1979	1979	1979	0
505	20250206	124400	157172390	1979	1979	1979	1979	0
506	20250206	124300	157172390	1979	1979	1979	1979	342
507	20250206	124200	156495572	1980	1980	1980	1980	0
508	20250206	124100	156495572	1980	1980	1980	1980	1
509	20250206	124000	156493592	1979	1979	1979	1979	0
510	20250206	123900	156493592	1979	1979	1979	1979	597
511	20250206	123800	155312129	1979	1979	1979	1979	0
512	20250206	123700	155312129	1979	1979	1979	1979	1
513	20250206	123600	155310150	1979	1979	1979	1979	1
514	20250206	123500	155308171	1979	1979	1979	1979	0
515	20250206	123400	155308171	1979	1979	1979	1979	0
516	20250206	123300	155308171	1979	1979	1979	1979	0
517	20250206	123200	155308171	1979	1979	1979	1979	0
518	20250206	123100	155308171	1979	1979	1979	1979	0
519	20250206	123000	155308171	1979	1979	1979	1979	0
520	20250206	122900	155308171	1979	1979	1979	1979	0
521	20250206	122800	155308171	1979	1979	1979	1979	0
522	20250206	122700	155308171	1979	1979	1979	1979	0
523	20250206	122600	155308171	1979	1979	1979	1979	0
524	20250206	122500	155308171	1979	1979	1979	1979	185
525	20250206	122400	154942056	1979	1979	1979	1979	63
526	20250206	122300	154817379	1979	1975	1979	1975	1302
527	20250206	122200	152240725	1979	1979	1979	1979	0
528	20250206	122100	152240725	1979	1979	1979	1979	0
529	20250206	122000	152240725	1979	1979	1979	1979	6
530	20250206	121900	152228851	1975	1975	1975	1975	1226
531	20250206	121800	149807501	1975	1975	1975	1975	101
532	20250206	121700	149608026	1975	1975	1975	1975	0
533	20250206	121600	149608026	1975	1975	1975	1975	0
534	20250206	121500	149608026	1975	1975	1975	1975	7
535	20250206	121400	149594201	1975	1975	1975	1975	11
536	20250206	121300	149572476	1975	1974	1975	1974	1036
537	20250206	121200	147527411	1975	1975	1975	1975	0
538	20250206	121100	147527411	1975	1975	1975	1975	384
539	20250206	121000	146769011	1975	1975	1975	1975	1374
540	20250206	120900	144055361	1976	1976	1976	1975	1059
541	20250206	120800	141963777	1979	1976	1979	1976	1186
542	20250206	120700	139620238	1979	1979	1979	1979	1
543	20250206	120600	139618259	1977	1977	1977	1977	769
544	20250206	120500	138097946	1979	1980	1980	1979	508
545	20250206	120400	137092606	1980	1980	1980	1980	0
546	20250206	120300	137092606	1980	1980	1980	1980	0
547	20250206	120200	137092606	1980	1980	1980	1980	1
548	20250206	120100	137090626	1978	1980	1980	1978	1845
549	20250206	120000	133439214	1979	1979	1979	1979	523
550	20250206	115900	132404197	1980	1980	1980	1980	0
551	20250206	115800	132404197	1980	1980	1980	1980	0
552	20250206	115700	132404197	1980	1980	1980	1980	0
553	20250206	115600	132404197	1980	1980	1980	1980	0
554	20250206	115500	132404197	1980	1980	1980	1980	200
555	20250206	115400	132008197	1980	1980	1980	1980	0
556	20250206	115300	132008197	1980	1980	1980	1980	2
557	20250206	115200	132004237	1980	1980	1980	1980	1
558	20250206	115100	132002257	1980	1980	1980	1980	0
559	20250206	115000	132002257	1980	1980	1980	1980	10
560	20250206	114900	131982457	1980	1980	1980	1980	0
561	20250206	114800	131982457	1980	1980	1980	1980	1
562	20250206	114700	131980477	1980	1980	1980	1980	1
563	20250206	114600	131978497	1979	1979	1979	1979	1380
564	20250206	114500	129247477	1979	1980	1980	1979	1018
565	20250206	114400	127232837	1981	1981	1981	1981	0
566	20250206	114300	127232837	1981	1981	1981	1981	50
567	20250206	114200	127133787	1981	1981	1981	1981	5
568	20250206	114100	127123882	1981	1981	1981	1981	0
569	20250206	114000	127123882	1981	1981	1981	1981	0
570	20250206	113900	127123882	1981	1980	1981	1979	3750
571	20250206	113800	119700931	1981	1982	1982	1981	98
572	20250206	113700	119506745	1982	1982	1982	1982	10
573	20250206	113600	119486925	1982	1982	1982	1982	21
574	20250206	113500	119445303	1980	1981	1981	1980	1378
575	20250206	113400	116716853	1981	1981	1981	1981	53
576	20250206	113300	116611860	1982	1982	1982	1982	101
577	20250206	113200	116411678	1981	1982	1982	1981	2515
578	20250206	113100	111428780	1985	1985	1985	1985	1
579	20250206	113000	111426795	1982	1982	1982	1982	10
580	20250206	112900	111406975	1985	1985	1985	1985	0
581	20250206	112800	111406975	1985	1985	1985	1985	0
582	20250206	112700	111406975	1985	1985	1985	1985	1
583	20250206	112600	111404990	1985	1985	1985	1985	3
584	20250206	112500	111399035	1985	1985	1985	1985	36
585	20250206	112400	111327575	1985	1985	1985	1985	0
586	20250206	112300	111327575	1985	1985	1985	1985	947
587	20250206	112200	109447780	1987	1987	1987	1987	1
588	20250206	112100	109445793	1987	1987	1987	1987	0
589	20250206	112000	109445793	1987	1987	1987	1987	0
590	20250206	111900	109445793	1987	1985	1987	1985	11
591	20250206	111800	109423956	1987	1987	1987	1987	0
592	20250206	111700	109423956	1987	1987	1987	1987	0
593	20250206	111600	109423956	1987	1982	1987	1982	601
594	20250206	111500	108232769	1987	1982	1987	1982	301
595	20250206	111400	107636182	1987	1982	1987	1982	71
596	20250206	111300	107495455	1987	1987	1987	1987	0
597	20250206	111200	107495455	1987	1982	1987	1982	51
598	20250206	111100	107394368	1987	1987	1987	1987	0
599	20250206	111000	107394368	1987	1987	1987	1987	0
600	20250206	110900	107394368	1987	1987	1987	1987	0
601	20250206	110800	107394368	1987	1987	1987	1987	10
602	20250206	110700	107374498	1987	1987	1987	1987	0
603	20250206	110600	107374498	1987	1987	1987	1987	1
604	20250206	110500	107372511	1987	1987	1987	1987	441
605	20250206	110400	106496244	1987	1987	1987	1987	9
606	20250206	110300	106478361	1985	1985	1985	1985	88
607	20250206	110200	106303681	1983	1983	1983	1983	413
608	20250206	110100	105484702	1983	1983	1983	1983	5
609	20250206	110000	105474787	1984	1984	1984	1984	0
610	20250206	105900	105474787	1984	1984	1984	1984	0
611	20250206	105800	105474787	1984	1984	1984	1984	0
612	20250206	105700	105474787	1984	1984	1984	1984	0
613	20250206	105600	105474787	1984	1984	1984	1984	0
614	20250206	105500	105474787	1984	1984	1984	1984	0
615	20250206	105400	105474787	1984	1984	1984	1984	59
616	20250206	105300	105357731	1984	1984	1984	1984	100
617	20250206	105200	105159331	1984	1984	1984	1984	0
618	20250206	105100	105159331	1984	1984	1984	1984	0
619	20250206	105000	105159331	1984	1984	1984	1984	0
620	20250206	104900	105159331	1984	1984	1984	1984	0
621	20250206	104800	105159331	1984	1984	1984	1984	0
622	20250206	104700	105159331	1984	1981	1984	1981	2
623	20250206	104600	105155366	1981	1982	1982	1981	430
624	20250206	104500	104303456	1985	1985	1985	1985	15
625	20250206	104400	104273681	1982	1983	1983	1982	69
626	20250206	104300	104136922	1985	1987	1987	1985	4
627	20250206	104200	104128978	1988	1988	1988	1988	0
628	20250206	104100	104128978	1988	1988	1988	1988	89
629	20250206	104000	103952046	1988	1988	1988	1988	0
630	20250206	103900	103952046	1988	1988	1988	1988	7
631	20250206	103800	103938130	1983	1983	1983	1983	4
632	20250206	103700	103930198	1988	1988	1988	1988	0
633	20250206	103600	103930198	1988	1984	1988	1984	540
634	20250206	103500	102858834	1983	1983	1983	1983	17
635	20250206	103400	102825123	1984	1984	1984	1984	1
636	20250206	103300	102823139	1984	1984	1984	1984	0
637	20250206	103200	102823139	1984	1989	1989	1984	414
638	20250206	103100	102000998	1984	1989	1989	1984	6
639	20250206	103000	101989089	1985	1985	1985	1985	18
640	20250206	102900	101953359	1989	1988	1989	1988	41
641	20250206	102800	101871850	1988	1988	1988	1988	17
642	20250206	102700	101838054	1988	1985	1988	1985	135
643	20250206	102600	101569680	1984	1984	1984	1984	19
644	20250206	102500	101531984	1984	1983	1984	1983	79
645	20250206	102400	101375326	1984	1984	1984	1984	182
646	20250206	102300	101014238	1984	1984	1984	1980	23
647	20250206	102200	100968630	1984	1984	1984	1984	0
648	20250206	102100	100968630	1984	1984	1984	1984	1
649	20250206	102000	100966646	1984	1981	1984	1975	103
650	20250206	101900	100762415	1983	1983	1983	1983	4
651	20250206	101800	100754483	1992	1992	1992	1974	43
652	20250206	101700	100668880	1974	1978	1993	1974	8504
653	20250206	101600	83870631	1992	1979	1993	1977	2054
654	20250206	101500	79806916	1979	1980	1980	1979	301
655	20250206	101400	79210941	1982	1987	1987	1981	10974
656	20250206	101300	57446742	1988	1988	1988	1988	759
657	20250206	101200	55937850	1997	1997	1997	1997	0
658	20250206	101100	55937850	1997	1997	1997	1997	50
659	20250206	101000	55838000	1998	1998	1998	1998	5
660	20250206	100900	55828010	1998	1998	1998	1998	0
661	20250206	100800	55828010	1998	1989	1998	1989	2
662	20250206	100700	55824023	1998	1987	1998	1987	396
663	20250206	100600	55037160	1987	1988	1988	1987	41
664	20250206	100500	54955654	1998	1998	1998	1998	101
665	20250206	100400	54753856	1998	1998	1998	1998	4
666	20250206	100300	54745864	1998	1988	1998	1987	1877
667	20250206	100200	51015630	1998	1998	1998	1998	0
668	20250206	100100	51015630	1998	1998	1998	1998	0
669	20250206	100000	51015630	1998	1988	1998	1988	63
670	20250206	095900	50890374	1988	1990	1998	1988	753
671	20250206	095800	49393342	1998	1998	1998	1989	805
672	20250206	095700	47784974	1987	1987	1987	1987	0
673	20250206	095600	47784974	1987	2005	2005	1987	1362
674	20250206	095500	45078096	1995	1998	1998	1995	2
675	20250206	095400	45074103	2005	2005	2005	2005	0
676	20250206	095300	45074103	2005	2005	2005	2005	0
677	20250206	095200	45074103	2005	2005	2005	2005	0
678	20250206	095100	45074103	2005	2005	2005	2005	0
679	20250206	095000	45074103	2005	2005	2005	2005	0
680	20250206	094900	45074103	2005	2005	2005	2005	0
681	20250206	094800	45074103	2005	2005	2005	2005	0
682	20250206	094700	45074103	2005	2005	2005	2005	0
683	20250206	094600	45074103	2005	2005	2005	2005	0
684	20250206	094500	45074103	2005	2005	2005	2005	9
685	20250206	094400	45056058	2005	2005	2005	2005	9
686	20250206	094300	45038013	2005	2005	2005	1989	167
687	20250206	094200	44705738	2005	2005	2005	2005	0
688	20250206	094100	44705738	2005	2005	2005	2005	0
689	20250206	094000	44705738	2005	2005	2005	2005	1
690	20250206	093900	44703733	2000	2000	2000	2000	100
691	20250206	093800	44503733	2005	2005	2005	2005	1
692	20250206	093700	44501728	1989	1989	1989	1989	18
693	20250206	093600	44465926	2005	1992	2005	1992	13
694	20250206	093500	44439926	1992	1992	1992	1992	69
695	20250206	093400	44302478	1992	1992	1992	1992	1
696	20250206	093300	44300486	1987	1988	1992	1987	975
697	20250206	093200	42360479	1994	1999	2000	1994	3934
698	20250206	093100	34515723	1997	2005	2005	1997	2
699	20250206	093000	34511721	1995	2005	2005	1995	310
700	20250206	092900	33893171	2005	2005	2005	2005	14
701	20250206	092800	33865101	2005	2005	2005	2005	50
702	20250206	092700	33764851	2010	2010	2010	2010	0
703	20250206	092600	33764851	2010	2010	2010	2010	50
704	20250206	092500	33664351	2010	1994	2010	1994	1104
705	20250206	092400	31461748	1994	1994	1994	1994	0
706	20250206	092300	31461748	1994	1994	1994	1994	1
707	20250206	092200	31459754	1994	1994	1994	1994	8
708	20250206	092100	31443802	1995	1987	1995	1987	22
709	20250206	092000	31400080	1995	1995	1995	1987	7
710	20250206	091900	31386123	1995	1995	1995	1995	0
711	20250206	091800	31386123	1995	1988	1995	1986	3025
712	20250206	091700	25378418	1995	1995	1995	1995	0
713	20250206	091600	25378418	1995	1990	1995	1986	576
714	20250206	091500	24233931	1990	1990	1990	1990	0
715	20250206	091400	24233931	1990	1995	1995	1990	1442
716	20250206	091300	21357936	2000	2010	2010	2000	1551
717	20250206	091200	18248926	2005	2010	2010	1996	1075
718	20250206	091100	16096262	2015	2015	2015	2015	0
719	20250206	091000	16096262	2015	2015	2015	2015	409
720	20250206	090900	15272127	2015	2000	2015	2000	12
721	20250206	090800	15248112	2015	2015	2015	1996	2753
722	20250206	090700	9739817	2010	2010	2010	2010	1
723	20250206	090600	9737807	1996	2015	2015	1996	539
724	20250206	090500	8651741	2005	1995	2005	1995	628
725	20250206	090400	7392716	1996	2015	2015	1996	1353
726	20250206	090300	4690195	2000	2015	2015	2000	2
727	20250206	090200	4686180	2000	2000	2020	2000	1204
728	20250206	090100	2277120	2020	2020	2020	2020	747
729	20250206	090000	768180	2020	2045	2045	2020	379