KissMeData/049180/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	193400	1538205921	1980	1980	1980	1980	10478
3	20250219	193300	1538205921	1980	1980	1980	1980	0
4	20250219	193200	1538205921	1980	1980	1980	1980	0
5	20250219	193100	1538205921	1980	1980	1980	1980	0
6	20250219	193000	1538205921	1980	1980	1980	1980	0
7	20250219	192900	1538205921	1980	1980	1980	1980	0
8	20250219	192800	1538205921	1980	1980	1980	1980	0
9	20250219	192700	1538205921	1980	1980	1980	1980	0
10	20250219	192600	1538205921	1980	1980	1980	1980	0
11	20250219	192500	1538205921	1980	1980	1980	1980	0
12	20250219	192400	1538205921	1980	1980	1980	1980	0
13	20250219	192300	1538205921	1980	1980	1980	1980	0
14	20250219	192200	1538205921	1980	1980	1980	1980	0
15	20250219	192100	1538205921	1980	1980	1980	1980	0
16	20250219	192000	1538205921	1980	1980	1980	1980	0
17	20250219	191900	1538205921	1980	1980	1980	1980	0
18	20250219	191800	1538205921	1980	1980	1980	1980	0
19	20250219	191700	1538205921	1980	1980	1980	1980	0
20	20250219	191600	1538205921	1980	1980	1980	1980	0
21	20250219	191500	1538205921	1980	1980	1980	1980	0
22	20250219	191400	1538205921	1980	1980	1980	1980	0
23	20250219	191300	1538205921	1980	1980	1980	1980	0
24	20250219	191200	1538205921	1980	1980	1980	1980	0
25	20250219	191100	1538205921	1980	1980	1980	1980	0
26	20250219	191000	1538205921	1980	1980	1980	1980	0
27	20250219	190900	1538205921	1980	1980	1980	1980	0
28	20250219	190800	1538205921	1980	1980	1980	1980	0
29	20250219	190700	1538205921	1980	1980	1980	1980	0
30	20250219	190600	1538205921	1980	1980	1980	1980	0
31	20250219	190500	1538205921	1980	1980	1980	1980	0
32	20250219	190400	1538205921	1980	1980	1980	1980	10478
33	20250219	190300	1538205921	1980	1980	1980	1980	0
34	20250219	190200	1538205921	1980	1980	1980	1980	0
35	20250219	190100	1538205921	1980	1980	1980	1980	0
36	20250219	190000	1538205921	1980	1980	1980	1980	0
37	20250219	185900	1538205921	1980	1980	1980	1980	0
38	20250219	185800	1538205921	1980	1980	1980	1980	0
39	20250219	185700	1538205921	1980	1980	1980	1980	0
40	20250219	185600	1538205921	1980	1980	1980	1980	0
41	20250219	185500	1538205921	1980	1980	1980	1980	0
42	20250219	185400	1538205921	1980	1980	1980	1980	0
43	20250219	185300	1538205921	1980	1980	1980	1980	0
44	20250219	185200	1538205921	1980	1980	1980	1980	0
45	20250219	185100	1538205921	1980	1980	1980	1980	0
46	20250219	185000	1538205921	1980	1980	1980	1980	0
47	20250219	184900	1538205921	1980	1980	1980	1980	0
48	20250219	184800	1538205921	1980	1980	1980	1980	0
49	20250219	184700	1538205921	1980	1980	1980	1980	0
50	20250219	184600	1538205921	1980	1980	1980	1980	0
51	20250219	184500	1538205921	1980	1980	1980	1980	0
52	20250219	184400	1538205921	1980	1980	1980	1980	0
53	20250219	184300	1538205921	1980	1980	1980	1980	0
54	20250219	184200	1538205921	1980	1980	1980	1980	0
55	20250219	184100	1538205921	1980	1980	1980	1980	0
56	20250219	184000	1538205921	1980	1980	1980	1980	0
57	20250219	183900	1538205921	1980	1980	1980	1980	0
58	20250219	183800	1538205921	1980	1980	1980	1980	0
59	20250219	183700	1538205921	1980	1980	1980	1980	0
60	20250219	183600	1538205921	1980	1980	1980	1980	0
61	20250219	183500	1538205921	1980	1980	1980	1980	0
62	20250219	183400	1538205921	1980	1980	1980	1980	10478
63	20250219	183300	1538205921	1980	1980	1980	1980	0
64	20250219	183200	1538205921	1980	1980	1980	1980	0
65	20250219	183100	1538205921	1980	1980	1980	1980	0
66	20250219	183000	1538205921	1980	1980	1980	1980	0
67	20250219	182900	1538205921	1980	1980	1980	1980	0
68	20250219	182800	1538205921	1980	1980	1980	1980	0
69	20250219	182700	1538205921	1980	1980	1980	1980	0
70	20250219	182600	1538205921	1980	1980	1980	1980	0
71	20250219	182500	1538205921	1980	1980	1980	1980	0
72	20250219	182400	1538205921	1980	1980	1980	1980	0
73	20250219	182300	1538205921	1980	1980	1980	1980	0
74	20250219	182200	1538205921	1980	1980	1980	1980	0
75	20250219	182100	1538205921	1980	1980	1980	1980	0
76	20250219	182000	1538205921	1980	1980	1980	1980	0
77	20250219	181900	1538205921	1980	1980	1980	1980	0
78	20250219	181800	1538205921	1980	1980	1980	1980	0
79	20250219	181700	1538205921	1980	1980	1980	1980	0
80	20250219	181600	1538205921	1980	1980	1980	1980	0
81	20250219	181500	1538205921	1980	1980	1980	1980	0
82	20250219	181400	1538205921	1980	1980	1980	1980	0
83	20250219	181300	1538205921	1980	1980	1980	1980	0
84	20250219	181200	1538205921	1980	1980	1980	1980	0
85	20250219	181100	1538205921	1980	1980	1980	1980	0
86	20250219	181000	1538205921	1980	1980	1980	1980	0
87	20250219	180900	1538205921	1980	1980	1980	1980	0
88	20250219	180800	1538205921	1980	1980	1980	1980	0
89	20250219	180700	1538205921	1980	1980	1980	1980	0
90	20250219	180600	1538205921	1980	1980	1980	1980	0
91	20250219	180500	1538205921	1980	1980	1980	1980	0
92	20250219	180400	1538205921	1980	1980	1980	1980	10478
93	20250219	180300	1538205921	1980	1980	1980	1980	0
94	20250219	180200	1538205921	1980	1980	1980	1980	0
95	20250219	180100	1538205921	1980	1980	1980	1980	0
96	20250219	180000	1538205921	1980	1980	1980	1980	0
97	20250219	175900	1538205921	1980	1980	1980	1980	0
98	20250219	175800	1538205921	1980	1980	1980	1980	0
99	20250219	175700	1538205921	1980	1980	1980	1980	0
100	20250219	175600	1538205921	1980	1980	1980	1980	0
101	20250219	175500	1538205921	1980	1980	1980	1980	0
102	20250219	175400	1538205921	1980	1980	1980	1980	0
103	20250219	175300	1538205921	1980	1980	1980	1980	0
104	20250219	175200	1538205921	1980	1980	1980	1980	0
105	20250219	175100	1538205921	1980	1980	1980	1980	0
106	20250219	175000	1538205921	1980	1980	1980	1980	0
107	20250219	174900	1538205921	1980	1980	1980	1980	0
108	20250219	174800	1538205921	1980	1980	1980	1980	0
109	20250219	174700	1538205921	1980	1980	1980	1980	0
110	20250219	174600	1538205921	1980	1980	1980	1980	0
111	20250219	174500	1538205921	1980	1980	1980	1980	0
112	20250219	174400	1538205921	1980	1980	1980	1980	0
113	20250219	174300	1538205921	1980	1980	1980	1980	0
114	20250219	174200	1538205921	1980	1980	1980	1980	0
115	20250219	174100	1538205921	1980	1980	1980	1980	0
116	20250219	174000	1538205921	1980	1980	1980	1980	0
117	20250219	173900	1538205921	1980	1980	1980	1980	0
118	20250219	173800	1538205921	1980	1980	1980	1980	0
119	20250219	173700	1538205921	1980	1980	1980	1980	0
120	20250219	173600	1538205921	1980	1980	1980	1980	0
121	20250219	173500	1538205921	1980	1980	1980	1980	0
122	20250219	173400	1538205921	1980	1980	1980	1980	10478
123	20250219	173300	1538205921	1980	1980	1980	1980	0
124	20250219	173200	1538205921	1980	1980	1980	1980	0
125	20250219	173100	1538205921	1980	1980	1980	1980	0
126	20250219	173000	1538205921	1980	1980	1980	1980	0
127	20250219	172900	1538205921	1980	1980	1980	1980	0
128	20250219	172800	1538205921	1980	1980	1980	1980	0
129	20250219	172700	1538205921	1980	1980	1980	1980	0
130	20250219	172600	1538205921	1980	1980	1980	1980	0
131	20250219	172500	1538205921	1980	1980	1980	1980	0
132	20250219	172400	1538205921	1980	1980	1980	1980	0
133	20250219	172300	1538205921	1980	1980	1980	1980	0
134	20250219	172200	1538205921	1980	1980	1980	1980	0
135	20250219	172100	1538205921	1980	1980	1980	1980	0
136	20250219	172000	1538205921	1980	1980	1980	1980	0
137	20250219	171900	1538205921	1980	1980	1980	1980	0
138	20250219	171800	1538205921	1980	1980	1980	1980	0
139	20250219	171700	1538205921	1980	1980	1980	1980	0
140	20250219	171600	1538205921	1980	1980	1980	1980	0
141	20250219	171500	1538205921	1980	1980	1980	1980	0
142	20250219	171400	1538205921	1980	1980	1980	1980	0
143	20250219	171300	1538205921	1980	1980	1980	1980	0
144	20250219	171200	1538205921	1980	1980	1980	1980	0
145	20250219	171100	1538205921	1980	1980	1980	1980	0
146	20250219	171000	1538205921	1980	1980	1980	1980	0
147	20250219	170900	1538205921	1980	1980	1980	1980	0
148	20250219	170800	1538205921	1980	1980	1980	1980	0
149	20250219	170700	1538205921	1980	1980	1980	1980	0
150	20250219	170600	1538205921	1980	1980	1980	1980	0
151	20250219	170500	1538205921	1980	1980	1980	1980	0
152	20250219	170400	1538205921	1980	1980	1980	1980	10478
153	20250219	170300	1538205921	1980	1980	1980	1980	0
154	20250219	170200	1538205921	1980	1980	1980	1980	0
155	20250219	170100	1538205921	1980	1980	1980	1980	0
156	20250219	170000	1538205921	1980	1980	1980	1980	0
157	20250219	165900	1538205921	1980	1980	1980	1980	0
158	20250219	165800	1538205921	1980	1980	1980	1980	0
159	20250219	165700	1538205921	1980	1980	1980	1980	0
160	20250219	165600	1538205921	1980	1980	1980	1980	0
161	20250219	165500	1538205921	1980	1980	1980	1980	0
162	20250219	165400	1538205921	1980	1980	1980	1980	0
163	20250219	165300	1538205921	1980	1980	1980	1980	0
164	20250219	165200	1538205921	1980	1980	1980	1980	0
165	20250219	165100	1538205921	1980	1980	1980	1980	0
166	20250219	165000	1538205921	1980	1980	1980	1980	0
167	20250219	164900	1538205921	1980	1980	1980	1980	0
168	20250219	164800	1538205921	1980	1980	1980	1980	0
169	20250219	164700	1538205921	1980	1980	1980	1980	0
170	20250219	164600	1538205921	1980	1980	1980	1980	0
171	20250219	164500	1538205921	1980	1980	1980	1980	0
172	20250219	164400	1538205921	1980	1980	1980	1980	0
173	20250219	164300	1538205921	1980	1980	1980	1980	0
174	20250219	164200	1538205921	1980	1980	1980	1980	0
175	20250219	164100	1538205921	1980	1980	1980	1980	0
176	20250219	164000	1538205921	1980	1980	1980	1980	0
177	20250219	163900	1538205921	1980	1980	1980	1980	0
178	20250219	163800	1538205921	1980	1980	1980	1980	0
179	20250219	163700	1538205921	1980	1980	1980	1980	0
180	20250219	163600	1538205921	1980	1980	1980	1980	0
181	20250219	163500	1538205921	1980	1980	1980	1980	0
182	20250219	163400	1538205921	1980	1980	1980	1980	10478
183	20250219	163300	1538205921	1980	1980	1980	1980	0
184	20250219	163200	1538205921	1980	1980	1980	1980	0
185	20250219	163100	1538205921	1980	1980	1980	1980	0
186	20250219	163000	1538205921	1980	1980	1980	1980	0
187	20250219	162900	1538205921	1980	1980	1980	1980	0
188	20250219	162800	1538205921	1980	1980	1980	1980	0
189	20250219	162700	1538205921	1980	1980	1980	1980	0
190	20250219	162600	1538205921	1980	1980	1980	1980	0
191	20250219	162500	1538205921	1980	1980	1980	1980	0
192	20250219	162400	1538205921	1980	1980	1980	1980	0
193	20250219	162300	1538205921	1980	1980	1980	1980	0
194	20250219	162200	1538205921	1980	1980	1980	1980	0
195	20250219	162100	1538205921	1980	1980	1980	1980	0
196	20250219	162000	1538205921	1980	1980	1980	1980	0
197	20250219	161900	1538205921	1980	1980	1980	1980	0
198	20250219	161800	1538205921	1980	1980	1980	1980	0
199	20250219	161700	1538205921	1980	1980	1980	1980	0
200	20250219	161600	1538205921	1980	1980	1980	1980	0
201	20250219	161500	1538205921	1980	1980	1980	1980	0
202	20250219	161400	1538205921	1980	1980	1980	1980	0
203	20250219	161300	1538205921	1980	1980	1980	1980	0
204	20250219	161200	1538205921	1980	1980	1980	1980	0
205	20250219	161100	1538205921	1980	1980	1980	1980	0
206	20250219	161000	1538205921	1980	1980	1980	1980	0
207	20250219	160900	1538205921	1980	1980	1980	1980	0
208	20250219	160800	1538205921	1980	1980	1980	1980	0
209	20250219	160700	1538205921	1980	1980	1980	1980	0
210	20250219	160600	1538205921	1980	1980	1980	1980	0
211	20250219	160500	1538205921	1980	1980	1980	1980	0
212	20250219	160400	1538205921	1980	1980	1980	1980	10478
213	20250219	160300	1538205921	1980	1980	1980	1980	0
214	20250219	160200	1538205921	1980	1980	1980	1980	0
215	20250219	160100	1538205921	1980	1980	1980	1980	0
216	20250219	160000	1538205921	1980	1980	1980	1980	0
217	20250219	155900	1538205921	1980	1980	1980	1980	0
218	20250219	155800	1538205921	1980	1980	1980	1980	0
219	20250219	155700	1538205921	1980	1980	1980	1980	0
220	20250219	155600	1538205921	1980	1980	1980	1980	0
221	20250219	155500	1538205921	1980	1980	1980	1980	0
222	20250219	155400	1538205921	1980	1980	1980	1980	0
223	20250219	155300	1538205921	1980	1980	1980	1980	0
224	20250219	155200	1538205921	1980	1980	1980	1980	0
225	20250219	155100	1538205921	1980	1980	1980	1980	0
226	20250219	155000	1538205921	1980	1980	1980	1980	0
227	20250219	154900	1538205921	1980	1980	1980	1980	0
228	20250219	154800	1538205921	1980	1980	1980	1980	0
229	20250219	154700	1538205921	1980	1980	1980	1980	0
230	20250219	154600	1538205921	1980	1980	1980	1980	0
231	20250219	154500	1538205921	1980	1980	1980	1980	0
232	20250219	154400	1538205921	1980	1980	1980	1980	0
233	20250219	154300	1538205921	1980	1980	1980	1980	0
234	20250219	154200	1538205921	1980	1980	1980	1980	0
235	20250219	154100	1538205921	1980	1980	1980	1980	0
236	20250219	154000	1538205921	1980	1980	1980	1980	0
237	20250219	153900	1538205921	1980	1980	1980	1980	0
238	20250219	153800	1538205921	1980	1980	1980	1980	0
239	20250219	153700	1538205921	1980	1980	1980	1980	0
240	20250219	153600	1538205921	1980	1980	1980	1980	0
241	20250219	153500	1538205921	1980	1980	1980	1980	0
242	20250219	153400	1538205921	1980	1980	1980	1980	10478
243	20250219	153300	1538205921	1980	1980	1980	1980	0
244	20250219	153200	1538205921	1980	1980	1980	1980	0
245	20250219	153100	1538205921	1980	1980	1980	1980	0
246	20250219	153000	1538205921	1980	1980	1980	1980	10478
247	20250219	152900	1517459481	1973	1973	1973	1973	0
248	20250219	152800	1517459481	1973	1973	1973	1973	0
249	20250219	152700	1517459481	1973	1973	1973	1973	0
250	20250219	152600	1517459481	1973	1973	1973	1973	0
251	20250219	152500	1517459481	1973	1973	1973	1973	0
252	20250219	152400	1517459481	1973	1973	1973	1973	0
253	20250219	152300	1517459481	1973	1973	1973	1973	0
254	20250219	152200	1517459481	1973	1973	1973	1973	0
255	20250219	152100	1517459481	1973	1973	1973	1973	0
256	20250219	152000	1517459481	1973	1973	1973	1973	0
257	20250219	151900	1517459481	1973	1973	1974	1973	1871
258	20250219	151800	1513767898	1973	1973	1973	1973	44
259	20250219	151700	1513681086	1972	1972	1972	1972	2444
260	20250219	151600	1508861518	1972	1974	1974	1972	11
261	20250219	151500	1508839806	1972	1972	1972	1972	0
262	20250219	151400	1508839806	1972	1974	1974	1972	645
263	20250219	151300	1507567051	1972	1972	1972	1972	0
264	20250219	151200	1507567051	1972	1972	1972	1972	15
265	20250219	151100	1507537471	1972	1972	1972	1972	1
266	20250219	151000	1507535499	1970	1971	1971	1970	6331
267	20250219	150900	1495062909	1970	1970	1970	1970	1176
268	20250219	150800	1492746189	1970	1971	1973	1970	1483
269	20250219	150700	1489823254	1974	1974	1974	1970	230
270	20250219	150600	1489369441	1971	1972	1972	1971	4382
271	20250219	150500	1480730628	1971	1972	1972	1971	1424
272	20250219	150400	1477922820	1971	1971	1971	1971	0
273	20250219	150300	1477922820	1971	1971	1971	1971	0
274	20250219	150200	1477922820	1971	1971	1972	1971	1304
275	20250219	150100	1475352162	1971	1972	1972	1971	873
276	20250219	150000	1473630739	1971	1971	1972	1971	1357
277	20250219	145900	1470955138	1971	1971	1972	1971	596
278	20250219	145800	1469780415	1971	1971	1972	1971	4958
279	20250219	145700	1460005350	1972	1972	1972	1971	3178
280	20250219	145600	1453738443	1972	1972	1972	1972	1
281	20250219	145500	1453736471	1970	1970	1970	1970	0
282	20250219	145400	1453736471	1970	1972	1972	1970	1326
283	20250219	145300	1451123005	1972	1972	1972	1972	0
284	20250219	145200	1451123005	1972	1972	1972	1972	0
285	20250219	145100	1451123005	1972	1972	1972	1971	24
286	20250219	145000	1451075680	1972	1971	1972	1970	615
287	20250219	144900	1449863500	1972	1972	1972	1971	1487
288	20250219	144800	1446931358	1971	1972	1972	1971	3306
289	20250219	144700	1440412673	1971	1971	1971	1971	0
290	20250219	144600	1440412673	1971	1972	1972	1971	626
291	20250219	144500	1439178694	1971	1972	1972	1971	47
292	20250219	144400	1439086017	1971	1971	1971	1970	179
293	20250219	144300	1438733225	1970	1970	1971	1970	2412
294	20250219	144200	1433981535	1970	1971	1971	1970	471
295	20250219	144100	1433053264	1972	1972	1972	1972	3894
296	20250219	144000	1425374296	1970	1969	1970	1969	253
297	20250219	143900	1424876123	1971	1970	1971	1970	94
298	20250219	143800	1424690858	1971	1971	1971	1970	60
299	20250219	143700	1424572604	1970	1971	1971	1970	8
300	20250219	143600	1424556837	1968	1968	1969	1968	593
301	20250219	143500	1423389313	1968	1974	1975	1968	18431
302	20250219	143400	1387054145	1975	1975	1975	1975	0
303	20250219	143300	1387054145	1975	1974	1975	1974	70
304	20250219	143200	1386915905	1975	1975	1975	1975	6
305	20250219	143100	1386904055	1973	1973	1973	1973	186
306	20250219	143000	1386537077	1972	1972	1972	1972	0
307	20250219	142900	1386537077	1972	1975	1975	1972	1922
308	20250219	142800	1382746889	1976	1973	1976	1972	2365
309	20250219	142700	1378075282	1972	1978	1978	1972	1779
310	20250219	142600	1374561684	1978	1978	1978	1978	1
311	20250219	142500	1374559706	1972	1972	1973	1972	3112
312	20250219	142400	1368421596	1973	1973	1974	1972	949
313	20250219	142300	1366549257	1972	1972	1972	1972	0
314	20250219	142200	1366549257	1972	1974	1974	1972	715
315	20250219	142100	1365139172	1972	1979	1979	1972	1476
316	20250219	142000	1362225290	1979	1979	1979	1979	4
317	20250219	141900	1362217374	1979	1972	1979	1972	72
318	20250219	141800	1362075383	1972	1973	1973	1972	36
319	20250219	141700	1362004381	1972	1972	1972	1972	96
320	20250219	141600	1361815069	1971	1971	1971	1971	0
321	20250219	141500	1361815069	1971	1971	1971	1971	0
322	20250219	141400	1361815069	1971	1971	1971	1971	0
323	20250219	141300	1361815069	1971	1972	1972	1971	319
324	20250219	141200	1361186049	1971	1980	1981	1971	11345
325	20250219	141100	1338753540	1982	1981	1982	1980	1408
326	20250219	141000	1335963636	1980	1979	1980	1979	2476
327	20250219	140900	1331061304	1975	1976	1976	1975	172
328	20250219	140800	1330721457	1975	1976	1976	1975	295
329	20250219	140700	1330138782	1974	1974	1974	1974	358
330	20250219	140600	1329432090	1974	1975	1975	1974	305
331	20250219	140500	1328830006	1976	1975	1976	1975	29
332	20250219	140400	1328772728	1974	1975	1975	1974	88
333	20250219	140300	1328598942	1974	1974	1974	1974	60
334	20250219	140200	1328480502	1974	1975	1975	1974	15
335	20250219	140100	1328450879	1974	1974	1974	1974	5
336	20250219	140000	1328441009	1974	1973	1974	1973	17
337	20250219	135900	1328407458	1974	1973	1974	1971	4808
338	20250219	135800	1318921441	1973	1974	1974	1973	1941
339	20250219	135700	1315090198	1973	1973	1973	1973	0
340	20250219	135600	1315090198	1973	1973	1973	1973	1179
341	20250219	135500	1312764031	1973	1973	1973	1973	1
342	20250219	135400	1312762058	1974	1972	1975	1972	117
343	20250219	135300	1312531004	1971	1971	1971	1971	1
344	20250219	135200	1312529033	1971	1971	1971	1971	0
345	20250219	135100	1312529033	1971	1971	1971	1971	0
346	20250219	135000	1312529033	1971	1971	1971	1971	0
347	20250219	134900	1312529033	1971	1972	1972	1971	685
348	20250219	134800	1311178848	1971	1972	1972	1971	297
349	20250219	134700	1310593459	1971	1971	1971	1971	0
350	20250219	134600	1310593459	1971	1971	1972	1971	77
351	20250219	134500	1310441676	1971	1971	1971	1971	4
352	20250219	134400	1310433792	1970	1970	1970	1970	1
353	20250219	134300	1310431822	1969	1971	1971	1969	1848
354	20250219	134200	1306789704	1969	1970	1970	1969	59
355	20250219	134100	1306673483	1969	1970	1970	1969	1513
356	20250219	134000	1303693098	1969	1970	1970	1969	1286
357	20250219	133900	1301160963	1969	1970	1970	1969	2044
358	20250219	133800	1297134496	1970	1971	1971	1970	61
359	20250219	133700	1297014274	1971	1971	1971	1970	41
360	20250219	133600	1296933469	1971	1971	1971	1971	1
361	20250219	133500	1296931498	1970	1970	1970	1970	1176
362	20250219	133400	1294614778	1970	1970	1970	1970	14
363	20250219	133300	1294587198	1970	1969	1970	1969	32
364	20250219	133200	1294524181	1969	1969	1969	1969	6
365	20250219	133100	1294512367	1969	1969	1969	1969	3
366	20250219	133000	1294506460	1969	1969	1970	1969	158
367	20250219	132900	1294195351	1968	1969	1969	1968	629
368	20250219	132800	1292956944	1969	1969	1969	1969	1547
369	20250219	132700	1289910901	1969	1969	1969	1969	0
370	20250219	132600	1289910901	1969	1970	1970	1969	591
371	20250219	132500	1288746719	1970	1971	1971	1970	6
372	20250219	132400	1288734897	1969	1971	1972	1969	3076
373	20250219	132300	1282675183	1972	1971	1972	1971	8
374	20250219	132200	1282659408	1971	1972	1972	1971	409
375	20250219	132100	1281852917	1971	1972	1972	1971	161
376	20250219	132000	1281535571	1972	1974	1974	1972	25
377	20250219	131900	1281486239	1972	1974	1974	1972	8
378	20250219	131800	1281470449	1975	1970	1975	1970	154
379	20250219	131700	1281167030	1970	1972	1972	1970	993
380	20250219	131600	1279208996	1972	1973	1973	1972	381
381	20250219	131500	1278457340	1973	1971	1973	1971	180
382	20250219	131400	1278102205	1972	1975	1975	1972	9199
383	20250219	131300	1259936040	1975	1975	1975	1975	0
384	20250219	131200	1259936040	1975	1975	1976	1975	86
385	20250219	131100	1259766180	1975	1974	1975	1974	256
386	20250219	131000	1259260616	1974	1976	1976	1974	551
387	20250219	130900	1258172262	1973	1973	1973	1973	0
388	20250219	130800	1258172262	1973	1972	1974	1972	105
389	20250219	130700	1257965024	1974	1972	1974	1972	160
390	20250219	130600	1257649200	1972	1972	1973	1972	18
391	20250219	130500	1257613698	1971	1971	1971	1971	0
392	20250219	130400	1257613698	1971	1972	1972	1970	3469
393	20250219	130300	1250779577	1972	1972	1972	1972	59
394	20250219	130200	1250663229	1970	1971	1971	1970	1545
395	20250219	130100	1247618357	1971	1971	1971	1971	10
396	20250219	130000	1247598647	1973	1973	1973	1973	200
397	20250219	125900	1247204047	1973	1974	1974	1970	321
398	20250219	125800	1246571592	1975	1975	1975	1975	1290
399	20250219	125700	1244023842	1982	1972	1982	1972	200
400	20250219	125600	1243628745	1971	1971	1971	1970	229
401	20250219	125500	1243177607	1973	1973	1973	1973	237
402	20250219	125400	1242710006	1973	1973	1974	1973	8
403	20250219	125300	1242694216	1974	1975	1975	1974	109
404	20250219	125200	1242478950	1976	1979	1979	1974	1461
405	20250219	125100	1239592025	1979	1972	1979	1970	1177
406	20250219	125000	1237272401	1971	1971	1971	1971	824
407	20250219	124900	1235648297	1971	1981	1981	1971	386
408	20250219	124800	1234886112	1983	1971	1983	1970	323
409	20250219	124700	1234247661	1972	1972	1972	1972	140
410	20250219	124600	1233971581	1969	1973	1973	1969	203
411	20250219	124500	1233571074	1975	1975	1975	1975	0
412	20250219	124400	1233571074	1975	1975	1975	1975	0
413	20250219	124300	1233571074	1975	1976	1976	1975	491
414	20250219	124200	1232600863	1968	1968	1968	1968	209
415	20250219	124100	1232189551	1969	1969	1975	1969	9096
416	20250219	124000	1214239909	1969	1969	1969	1969	530
417	20250219	123900	1213196339	1969	1970	1970	1969	76
418	20250219	123800	1213046621	1970	1969	1971	1969	67
419	20250219	123700	1212914589	1968	1970	1970	1968	5031
420	20250219	123600	1203004361	1969	1969	1969	1968	68
421	20250219	123500	1202870472	1970	1969	1970	1968	971
422	20250219	123400	1200958776	1968	1968	1968	1968	89
423	20250219	123300	1200783624	1969	1969	1970	1969	1500
424	20250219	123200	1197829325	1966	1966	1966	1966	1
425	20250219	123100	1197827359	1966	1966	1966	1966	41
426	20250219	123000	1197746753	1966	1966	1966	1965	1299
427	20250219	122900	1195194116	1965	1966	1966	1965	1766
428	20250219	122800	1191723814	1965	1966	1966	1965	3341
429	20250219	122700	1185155908	1966	1966	1966	1966	0
430	20250219	122600	1185155908	1966	1966	1966	1966	0
431	20250219	122500	1185155908	1966	1967	1967	1966	6
432	20250219	122400	1185144107	1966	1970	1970	1966	755
433	20250219	122300	1183658978	1970	1971	1971	1970	12
434	20250219	122200	1183635328	1967	1967	1967	1966	140
435	20250219	122100	1183359951	1966	1967	1967	1966	166
436	20250219	122000	1183033452	1966	1967	1967	1966	187
437	20250219	121900	1182665698	1966	1967	1967	1966	162
438	20250219	121800	1182347067	1966	1966	1967	1966	614
439	20250219	121700	1181139923	1966	1967	1968	1966	2156
440	20250219	121600	1176899184	1967	1967	1967	1967	3
441	20250219	121500	1176893283	1966	1967	1967	1966	234
442	20250219	121400	1176433039	1966	1968	1968	1966	2060
443	20250219	121300	1172380425	1967	1969	1969	1967	8305
444	20250219	121200	1156037903	1969	1971	1971	1969	53
445	20250219	121100	1155933498	1971	1970	1971	1969	211
446	20250219	121000	1155517826	1969	1972	1972	1969	945
447	20250219	120900	1153655799	1971	1972	1972	1971	253
448	20250219	120800	1153156885	1972	1972	1973	1972	159
449	20250219	120700	1152843335	1972	1973	1973	1972	461
450	20250219	120600	1151934063	1973	1974	1974	1973	731
451	20250219	120500	1150491300	1973	1973	1973	1973	3
452	20250219	120400	1150485381	1973	1973	1973	1972	437
453	20250219	120300	1149623220	1973	1973	1973	1973	1
454	20250219	120200	1149621247	1973	1972	1974	1972	491
455	20250219	120100	1148652437	1970	1970	1970	1970	0
456	20250219	120000	1148652437	1970	1970	1970	1970	0
457	20250219	115900	1148652437	1970	1971	1971	1970	8
458	20250219	115800	1148636670	1972	1969	1973	1969	778
459	20250219	115700	1147104026	1969	1969	1969	1968	572
460	20250219	115600	1145977844	1969	1968	1970	1967	4044
461	20250219	115500	1138011236	1970	1972	1972	1967	2576
462	20250219	115400	1132939404	1972	1972	1972	1972	1
463	20250219	115300	1132937432	1969	1970	1970	1969	12
464	20250219	115200	1132913794	1969	1970	1970	1969	311
465	20250219	115100	1132301135	1969	1971	1971	1969	603
466	20250219	115000	1131112664	1971	1971	1974	1971	107
467	20250219	114900	1130901461	1974	1971	1975	1971	892
468	20250219	114800	1129140088	1969	1969	1969	1969	0
469	20250219	114700	1129140088	1969	1969	1969	1969	0
470	20250219	114600	1129140088	1969	1970	1970	1969	96
471	20250219	114500	1128950982	1969	1970	1970	1969	129
472	20250219	114400	1128696871	1969	1970	1970	1969	56
473	20250219	114300	1128586599	1972	1972	1972	1972	7
474	20250219	114200	1128572795	1969	1970	1970	1969	589
475	20250219	114100	1127412554	1975	1975	1975	1969	186
476	20250219	114000	1127045615	1974	1971	1974	1968	3573
477	20250219	113900	1119999521	1971	1968	1971	1968	2
478	20250219	113800	1119995582	1967	1968	1968	1967	383
479	20250219	113700	1119241895	1966	1966	1966	1966	6
480	20250219	113600	1119230099	1966	1965	1966	1965	244
481	20250219	113500	1118750409	1965	1965	1965	1964	337
482	20250219	113400	1118088212	1964	1964	1965	1964	119
483	20250219	113300	1117854395	1964	1965	1965	1964	13
484	20250219	113200	1117828852	1964	1964	1964	1964	0
485	20250219	113100	1117828852	1964	1964	1964	1964	1148
486	20250219	113000	1115574180	1964	1968	1968	1964	2543
487	20250219	112900	1110577270	1967	1969	1969	1967	65
488	20250219	112800	1110449339	1969	1970	1970	1968	197
489	20250219	112700	1110061280	1970	1970	1970	1970	2
490	20250219	112600	1110057340	1971	1968	1971	1968	883
491	20250219	112500	1108317719	1967	1968	1968	1967	111
492	20250219	112400	1108099280	1967	1967	1967	1967	1
493	20250219	112300	1108097313	1968	1967	1968	1966	43
494	20250219	112200	1108012715	1966	1969	1969	1966	850
495	20250219	112100	1106339919	1969	1969	1969	1969	0
496	20250219	112000	1106339919	1969	1969	1969	1969	0
497	20250219	111900	1106339919	1969	1965	1970	1965	2030
498	20250219	111800	1102344969	1964	1964	1964	1964	176
499	20250219	111700	1101999305	1964	1964	1965	1963	156
500	20250219	111600	1101692916	1965	1966	1966	1965	761
501	20250219	111500	1100197544	1965	1965	1966	1965	24
502	20250219	111400	1100150369	1966	1964	1967	1963	1365
503	20250219	111300	1097468191	1964	1965	1966	1964	2044
504	20250219	111200	1093450609	1964	1965	1965	1964	118
505	20250219	111100	1093218757	1964	1964	1965	1963	262
506	20250219	111000	1092704003	1963	1964	1965	1963	245
507	20250219	110900	1092222703	1963	1964	1964	1962	1066
508	20250219	110800	1090129253	1963	1963	1964	1963	105
509	20250219	110700	1089923106	1962	1960	1962	1960	90
510	20250219	110600	1089746552	1963	1962	1963	1961	80
511	20250219	110500	1089589540	1962	1958	1964	1958	317
512	20250219	110400	1088967878	1956	1956	1957	1956	24
513	20250219	110300	1088920924	1956	1965	1966	1955	996
514	20250219	110200	1086971455	1955	1956	1957	1955	638
515	20250219	110100	1085724009	1956	1969	1969	1956	880
516	20250219	110000	1083997521	1970	1956	1970	1956	2249
517	20250219	105900	1079580184	1956	1957	1958	1955	2735
518	20250219	105800	1074226196	1958	1954	1958	1952	974
519	20250219	105700	1072321193	1954	1955	1955	1953	52
520	20250219	105600	1072219542	1951	1957	1958	1950	18801
521	20250219	105500	1035480671	1956	1958	1958	1956	2892
522	20250219	105400	1029821426	1956	1958	1959	1956	10240
523	20250219	105300	1009772467	1958	1960	1960	1958	17407
524	20250219	105200	975679477	1959	1960	1960	1959	588
525	20250219	105100	974527064	1959	1959	1959	1958	257
526	20250219	105000	974023628	1958	1965	1969	1958	10550
527	20250219	104900	953334530	1964	1964	1970	1964	2866
528	20250219	104800	947703409	1972	1967	1972	1962	13584
529	20250219	104700	921004591	1966	1968	1968	1966	4158
530	20250219	104600	912826075	1967	1973	1973	1966	14254
531	20250219	104500	884755183	1972	1974	1974	1972	4841
532	20250219	104400	875204983	1973	1976	1976	1973	3292
533	20250219	104300	868703251	1975	1977	1978	1975	4320
534	20250219	104200	860168847	1976	1978	1979	1975	6259
535	20250219	104100	847802273	1979	1979	1979	1977	729
536	20250219	104000	846360608	1978	1979	1979	1975	3652
537	20250219	103900	839140476	1979	1980	1982	1979	20746
538	20250219	103800	798065181	1980	1982	1982	1980	13861
539	20250219	103700	770611228	1982	1982	1983	1981	3886
540	20250219	103600	762910125	1981	1981	1982	1981	1077
541	20250219	103500	760776072	1981	1981	1982	1981	1875
542	20250219	103400	757061366	1981	1981	1982	1981	766
543	20250219	103300	755543399	1981	1983	1983	1981	4650
544	20250219	103200	746327220	1982	1983	1983	1982	492
545	20250219	103100	745351657	1983	1983	1983	1982	1905
546	20250219	103000	741574045	1983	1982	1983	1982	37
547	20250219	102900	741500682	1982	1982	1983	1981	3439
548	20250219	102800	734684804	1982	1981	1983	1981	141
549	20250219	102700	734405331	1981	1981	1982	1981	8219
550	20250219	102600	718123423	1982	1983	1983	1982	10115
551	20250219	102500	698075392	1983	1985	1985	1982	352
552	20250219	102400	697377370	1984	1985	1986	1982	1224
553	20250219	102300	694950200	1986	1987	1987	1982	20054
554	20250219	102200	655162691	1987	1987	1987	1986	1723
555	20250219	102100	651740698	1986	1987	1987	1986	1363
556	20250219	102000	649032672	1987	1987	1987	1986	29
557	20250219	101900	648975053	1987	1986	1987	1985	1904
558	20250219	101800	645193991	1986	1987	1987	1985	1079
559	20250219	101700	643051379	1988	1988	1988	1986	86
560	20250219	101600	642880436	1986	1987	1988	1985	628
561	20250219	101500	641632728	1987	1984	1988	1984	2455
562	20250219	101400	636756494	1984	1986	1986	1984	460
563	20250219	101300	635843229	1986	1985	1987	1982	950
564	20250219	101200	633959314	1988	1989	1989	1983	745
565	20250219	101100	632478729	1989	1983	1991	1982	6109
566	20250219	101000	620324724	1983	1981	1983	1981	10059
567	20250219	100900	600396192	1981	1990	1990	1980	48623
568	20250219	100800	503935190	1989	1990	1990	1989	2042
569	20250219	100700	499873402	1989	1990	1990	1989	2510
570	20250219	100600	494880191	1989	1990	1991	1989	1569
571	20250219	100500	491758643	1990	1989	1991	1989	1717
572	20250219	100400	488342554	1989	1994	1996	1989	14822
573	20250219	100300	458840372	1994	1993	1994	1993	766
574	20250219	100200	457313733	1993	1993	1993	1993	555
575	20250219	100100	456207618	1993	1994	1994	1993	234
576	20250219	100000	455741056	1994	1999	1999	1994	5500
577	20250219	095900	444767624	1994	1994	1997	1994	5253
578	20250219	095800	434283796	1994	1995	1995	1993	481
579	20250219	095700	433324734	1993	1997	1997	1993	564
580	20250219	095600	432199153	1997	1990	1997	1990	3141
581	20250219	095500	425938624	1989	1991	1992	1988	6072
582	20250219	095400	413854423	1991	2005	2005	1991	45607
583	20250219	095300	322760787	2000	2005	2005	2000	1229
584	20250219	095200	320297567	2005	2000	2005	2000	80
585	20250219	095100	320137562	2000	2005	2005	2000	479
586	20250219	095000	319177832	2000	2005	2005	2000	32
587	20250219	094900	319113687	2000	2005	2005	2000	169
588	20250219	094800	318775032	2005	2005	2005	2005	0
589	20250219	094700	318775032	2005	2005	2005	2000	32
590	20250219	094600	318710897	2005	2005	2005	2000	2540
591	20250219	094500	313630512	2005	2005	2005	2000	318
592	20250219	094400	312993137	2000	2010	2010	2000	23
593	20250219	094300	312947042	2010	2005	2010	2000	359
594	20250219	094200	312228992	2000	2010	2010	2000	7
595	20250219	094100	312214952	2015	2010	2015	2000	1075
596	20250219	094000	310049197	2015	2010	2015	2000	1210
597	20250219	093900	307617967	2010	2010	2010	2000	1681
598	20250219	093800	304242687	2005	2000	2005	2000	2057
599	20250219	093700	300123502	2005	2005	2005	2000	5453
600	20250219	093600	289216992	2000	2000	2000	1999	2397
601	20250219	093500	284423274	1999	2000	2000	1999	183
602	20250219	093400	284057297	1999	2005	2005	1999	9945
603	20250219	093300	264166735	2000	2005	2005	2000	10517
604	20250219	093200	243132585	2000	2005	2005	2000	3310
605	20250219	093100	236507815	2005	2005	2010	2005	759
606	20250219	093000	234986015	2005	2000	2005	2000	80
607	20250219	092900	234825845	2000	2005	2005	2000	2968
608	20250219	092800	228877290	2005	2005	2010	2000	18280
609	20250219	092700	192300645	2005	2005	2010	2000	3367
610	20250219	092600	185552155	2000	2005	2005	2000	2413
611	20250219	092500	180719525	2000	2015	2015	2000	25796
612	20250219	092400	128963155	2010	2010	2015	2010	2818
613	20250219	092300	123296740	2010	2010	2015	2010	943
614	20250219	092200	121398305	2010	2015	2015	2010	2606
615	20250219	092100	116156160	2010	2015	2015	2010	2492
616	20250219	092000	111147010	2010	2015	2015	2010	588
617	20250219	091900	109962630	2015	2015	2015	2015	966
618	20250219	091800	108016140	2015	2015	2015	2015	968
619	20250219	091700	106065620	2015	2015	2015	2010	935
620	20250219	091600	104184625	2015	2015	2015	2015	125
621	20250219	091500	103932750	2015	2015	2015	2010	194
622	20250219	091400	103542020	2015	2010	2015	2010	989
623	20250219	091300	101549365	2010	2015	2015	2010	3971
624	20250219	091200	93567100	2015	2015	2020	2015	1642
625	20250219	091100	90251400	2010	2020	2020	2010	91
626	20250219	091000	90068340	2010	2020	2025	2005	888
627	20250219	090900	88282055	2010	2015	2015	2010	1603
628	20250219	090800	85059525	2015	2010	2015	2010	299
629	20250219	090700	84458120	2010	2010	2015	2010	1524
630	20250219	090600	81393140	2010	2020	2020	2010	252
631	20250219	090500	80885665	2010	2015	2015	2005	2839
632	20250219	090400	75192290	2000	2015	2020	2000	19277
633	20250219	090300	36501945	2010	2005	2015	2005	606
634	20250219	090200	35283070	2005	2010	2015	2005	6559
635	20250219	090100	22118460	2020	2020	2025	2005	3929
636	20250219	090000	14208530	2025	2030	2030	2005	7031