KissMeData/154030/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	203400	34052553	1964	1964	1964	1964	233
3	20250225	203300	34052553	1964	1964	1964	1964	0
4	20250225	203200	34052553	1964	1964	1964	1964	0
5	20250225	203100	34052553	1964	1964	1964	1964	0
6	20250225	203000	34052553	1964	1964	1964	1964	0
7	20250225	202900	34052553	1964	1964	1964	1964	0
8	20250225	202800	34052553	1964	1964	1964	1964	0
9	20250225	202700	34052553	1964	1964	1964	1964	0
10	20250225	202600	34052553	1964	1964	1964	1964	0
11	20250225	202500	34052553	1964	1964	1964	1964	0
12	20250225	202400	34052553	1964	1964	1964	1964	0
13	20250225	202300	34052553	1964	1964	1964	1964	0
14	20250225	202200	34052553	1964	1964	1964	1964	0
15	20250225	202100	34052553	1964	1964	1964	1964	0
16	20250225	202000	34052553	1964	1964	1964	1964	0
17	20250225	201900	34052553	1964	1964	1964	1964	0
18	20250225	201800	34052553	1964	1964	1964	1964	0
19	20250225	201700	34052553	1964	1964	1964	1964	0
20	20250225	201600	34052553	1964	1964	1964	1964	0
21	20250225	201500	34052553	1964	1964	1964	1964	0
22	20250225	201400	34052553	1964	1964	1964	1964	0
23	20250225	201300	34052553	1964	1964	1964	1964	0
24	20250225	201200	34052553	1964	1964	1964	1964	0
25	20250225	201100	34052553	1964	1964	1964	1964	0
26	20250225	201000	34052553	1964	1964	1964	1964	0
27	20250225	200900	34052553	1964	1964	1964	1964	0
28	20250225	200800	34052553	1964	1964	1964	1964	0
29	20250225	200700	34052553	1964	1964	1964	1964	0
30	20250225	200600	34052553	1964	1964	1964	1964	0
31	20250225	200500	34052553	1964	1964	1964	1964	0
32	20250225	200400	34052553	1964	1964	1964	1964	233
33	20250225	200300	34052553	1964	1964	1964	1964	0
34	20250225	200200	34052553	1964	1964	1964	1964	0
35	20250225	200100	34052553	1964	1964	1964	1964	0
36	20250225	200000	34052553	1964	1964	1964	1964	0
37	20250225	195900	34052553	1964	1964	1964	1964	0
38	20250225	195800	34052553	1964	1964	1964	1964	0
39	20250225	195700	34052553	1964	1964	1964	1964	0
40	20250225	195600	34052553	1964	1964	1964	1964	0
41	20250225	195500	34052553	1964	1964	1964	1964	0
42	20250225	195400	34052553	1964	1964	1964	1964	0
43	20250225	195300	34052553	1964	1964	1964	1964	0
44	20250225	195200	34052553	1964	1964	1964	1964	0
45	20250225	195100	34052553	1964	1964	1964	1964	0
46	20250225	195000	34052553	1964	1964	1964	1964	0
47	20250225	194900	34052553	1964	1964	1964	1964	0
48	20250225	194800	34052553	1964	1964	1964	1964	0
49	20250225	194700	34052553	1964	1964	1964	1964	0
50	20250225	194600	34052553	1964	1964	1964	1964	0
51	20250225	194500	34052553	1964	1964	1964	1964	0
52	20250225	194400	34052553	1964	1964	1964	1964	0
53	20250225	194300	34052553	1964	1964	1964	1964	0
54	20250225	194200	34052553	1964	1964	1964	1964	0
55	20250225	194100	34052553	1964	1964	1964	1964	0
56	20250225	194000	34052553	1964	1964	1964	1964	0
57	20250225	193900	34052553	1964	1964	1964	1964	0
58	20250225	193800	34052553	1964	1964	1964	1964	0
59	20250225	193700	34052553	1964	1964	1964	1964	0
60	20250225	193600	34052553	1964	1964	1964	1964	0
61	20250225	193500	34052553	1964	1964	1964	1964	0
62	20250225	193400	34052553	1964	1964	1964	1964	233
63	20250225	193300	34052553	1964	1964	1964	1964	0
64	20250225	193200	34052553	1964	1964	1964	1964	0
65	20250225	193100	34052553	1964	1964	1964	1964	0
66	20250225	193000	34052553	1964	1964	1964	1964	0
67	20250225	192900	34052553	1964	1964	1964	1964	0
68	20250225	192800	34052553	1964	1964	1964	1964	0
69	20250225	192700	34052553	1964	1964	1964	1964	0
70	20250225	192600	34052553	1964	1964	1964	1964	0
71	20250225	192500	34052553	1964	1964	1964	1964	0
72	20250225	192400	34052553	1964	1964	1964	1964	0
73	20250225	192300	34052553	1964	1964	1964	1964	0
74	20250225	192200	34052553	1964	1964	1964	1964	0
75	20250225	192100	34052553	1964	1964	1964	1964	0
76	20250225	192000	34052553	1964	1964	1964	1964	0
77	20250225	191900	34052553	1964	1964	1964	1964	0
78	20250225	191800	34052553	1964	1964	1964	1964	0
79	20250225	191700	34052553	1964	1964	1964	1964	0
80	20250225	191600	34052553	1964	1964	1964	1964	0
81	20250225	191500	34052553	1964	1964	1964	1964	0
82	20250225	191400	34052553	1964	1964	1964	1964	0
83	20250225	191300	34052553	1964	1964	1964	1964	0
84	20250225	191200	34052553	1964	1964	1964	1964	0
85	20250225	191100	34052553	1964	1964	1964	1964	0
86	20250225	191000	34052553	1964	1964	1964	1964	0
87	20250225	190900	34052553	1964	1964	1964	1964	0
88	20250225	190800	34052553	1964	1964	1964	1964	0
89	20250225	190700	34052553	1964	1964	1964	1964	0
90	20250225	190600	34052553	1964	1964	1964	1964	0
91	20250225	190500	34052553	1964	1964	1964	1964	0
92	20250225	190400	34052553	1964	1964	1964	1964	233
93	20250225	190300	34052553	1964	1964	1964	1964	0
94	20250225	190200	34052553	1964	1964	1964	1964	0
95	20250225	190100	34052553	1964	1964	1964	1964	0
96	20250225	190000	34052553	1964	1964	1964	1964	0
97	20250225	185900	34052553	1964	1964	1964	1964	0
98	20250225	185800	34052553	1964	1964	1964	1964	0
99	20250225	185700	34052553	1964	1964	1964	1964	0
100	20250225	185600	34052553	1964	1964	1964	1964	0
101	20250225	185500	34052553	1964	1964	1964	1964	0
102	20250225	185400	34052553	1964	1964	1964	1964	0
103	20250225	185300	34052553	1964	1964	1964	1964	0
104	20250225	185200	34052553	1964	1964	1964	1964	0
105	20250225	185100	34052553	1964	1964	1964	1964	0
106	20250225	185000	34052553	1964	1964	1964	1964	0
107	20250225	184900	34052553	1964	1964	1964	1964	0
108	20250225	184800	34052553	1964	1964	1964	1964	0
109	20250225	184700	34052553	1964	1964	1964	1964	0
110	20250225	184600	34052553	1964	1964	1964	1964	0
111	20250225	184500	34052553	1964	1964	1964	1964	0
112	20250225	184400	34052553	1964	1964	1964	1964	0
113	20250225	184300	34052553	1964	1964	1964	1964	0
114	20250225	184200	34052553	1964	1964	1964	1964	0
115	20250225	184100	34052553	1964	1964	1964	1964	0
116	20250225	184000	34052553	1964	1964	1964	1964	0
117	20250225	183900	34052553	1964	1964	1964	1964	0
118	20250225	183800	34052553	1964	1964	1964	1964	0
119	20250225	183700	34052553	1964	1964	1964	1964	0
120	20250225	183600	34052553	1964	1964	1964	1964	0
121	20250225	183500	34052553	1964	1964	1964	1964	0
122	20250225	183400	34052553	1964	1964	1964	1964	233
123	20250225	183300	34052553	1964	1964	1964	1964	0
124	20250225	183200	34052553	1964	1964	1964	1964	0
125	20250225	183100	34052553	1964	1964	1964	1964	0
126	20250225	183000	34052553	1964	1964	1964	1964	0
127	20250225	182900	34052553	1964	1964	1964	1964	0
128	20250225	182800	34052553	1964	1964	1964	1964	0
129	20250225	182700	34052553	1964	1964	1964	1964	0
130	20250225	182600	34052553	1964	1964	1964	1964	0
131	20250225	182500	34052553	1964	1964	1964	1964	0
132	20250225	182400	34052553	1964	1964	1964	1964	0
133	20250225	182300	34052553	1964	1964	1964	1964	0
134	20250225	182200	34052553	1964	1964	1964	1964	0
135	20250225	182100	34052553	1964	1964	1964	1964	0
136	20250225	182000	34052553	1964	1964	1964	1964	0
137	20250225	181900	34052553	1964	1964	1964	1964	0
138	20250225	181800	34052553	1964	1964	1964	1964	0
139	20250225	181700	34052553	1964	1964	1964	1964	0
140	20250225	181600	34052553	1964	1964	1964	1964	0
141	20250225	181500	34052553	1964	1964	1964	1964	0
142	20250225	181400	34052553	1964	1964	1964	1964	0
143	20250225	181300	34052553	1964	1964	1964	1964	0
144	20250225	181200	34052553	1964	1964	1964	1964	0
145	20250225	181100	34052553	1964	1964	1964	1964	0
146	20250225	181000	34052553	1964	1964	1964	1964	0
147	20250225	180900	34052553	1964	1964	1964	1964	0
148	20250225	180800	34052553	1964	1964	1964	1964	0
149	20250225	180700	34052553	1964	1964	1964	1964	0
150	20250225	180600	34052553	1964	1964	1964	1964	0
151	20250225	180500	34052553	1964	1964	1964	1964	0
152	20250225	180400	34052553	1964	1964	1964	1964	233
153	20250225	180300	34052553	1964	1964	1964	1964	0
154	20250225	180200	34052553	1964	1964	1964	1964	0
155	20250225	180100	34052553	1964	1964	1964	1964	0
156	20250225	180000	34052553	1964	1964	1964	1964	0
157	20250225	175900	34052553	1964	1964	1964	1964	0
158	20250225	175800	34052553	1964	1964	1964	1964	0
159	20250225	175700	34052553	1964	1964	1964	1964	0
160	20250225	175600	34052553	1964	1964	1964	1964	0
161	20250225	175500	34052553	1964	1964	1964	1964	0
162	20250225	175400	34052553	1964	1964	1964	1964	0
163	20250225	175300	34052553	1964	1964	1964	1964	0
164	20250225	175200	34052553	1964	1964	1964	1964	0
165	20250225	175100	34052553	1964	1964	1964	1964	0
166	20250225	175000	34052553	1964	1964	1964	1964	0
167	20250225	174900	34052553	1964	1964	1964	1964	0
168	20250225	174800	34052553	1964	1964	1964	1964	0
169	20250225	174700	34052553	1964	1964	1964	1964	0
170	20250225	174600	34052553	1964	1964	1964	1964	0
171	20250225	174500	34052553	1964	1964	1964	1964	0
172	20250225	174400	34052553	1964	1964	1964	1964	0
173	20250225	174300	34052553	1964	1964	1964	1964	0
174	20250225	174200	34052553	1964	1964	1964	1964	0
175	20250225	174100	34052553	1964	1964	1964	1964	0
176	20250225	174000	34052553	1964	1964	1964	1964	0
177	20250225	173900	34052553	1964	1964	1964	1964	0
178	20250225	173800	34052553	1964	1964	1964	1964	0
179	20250225	173700	34052553	1964	1964	1964	1964	0
180	20250225	173600	34052553	1964	1964	1964	1964	0
181	20250225	173500	34052553	1964	1964	1964	1964	0
182	20250225	173400	34052553	1964	1964	1964	1964	233
183	20250225	173300	34052553	1964	1964	1964	1964	0
184	20250225	173200	34052553	1964	1964	1964	1964	0
185	20250225	173100	34052553	1964	1964	1964	1964	0
186	20250225	173000	34052553	1964	1964	1964	1964	0
187	20250225	172900	34052553	1964	1964	1964	1964	0
188	20250225	172800	34052553	1964	1964	1964	1964	0
189	20250225	172700	34052553	1964	1964	1964	1964	0
190	20250225	172600	34052553	1964	1964	1964	1964	0
191	20250225	172500	34052553	1964	1964	1964	1964	0
192	20250225	172400	34052553	1964	1964	1964	1964	0
193	20250225	172300	34052553	1964	1964	1964	1964	0
194	20250225	172200	34052553	1964	1964	1964	1964	0
195	20250225	172100	34052553	1964	1964	1964	1964	0
196	20250225	172000	34052553	1964	1964	1964	1964	0
197	20250225	171900	34052553	1964	1964	1964	1964	0
198	20250225	171800	34052553	1964	1964	1964	1964	0
199	20250225	171700	34052553	1964	1964	1964	1964	0
200	20250225	171600	34052553	1964	1964	1964	1964	0
201	20250225	171500	34052553	1964	1964	1964	1964	0
202	20250225	171400	34052553	1964	1964	1964	1964	0
203	20250225	171300	34052553	1964	1964	1964	1964	0
204	20250225	171200	34052553	1964	1964	1964	1964	0
205	20250225	171100	34052553	1964	1964	1964	1964	0
206	20250225	171000	34052553	1964	1964	1964	1964	0
207	20250225	170900	34052553	1964	1964	1964	1964	0
208	20250225	170800	34052553	1964	1964	1964	1964	0
209	20250225	170700	34052553	1964	1964	1964	1964	0
210	20250225	170600	34052553	1964	1964	1964	1964	0
211	20250225	170500	34052553	1964	1964	1964	1964	0
212	20250225	170400	34052553	1964	1964	1964	1964	233
213	20250225	170300	34052553	1964	1964	1964	1964	0
214	20250225	170200	34052553	1964	1964	1964	1964	0
215	20250225	170100	34052553	1964	1964	1964	1964	0
216	20250225	170000	34052553	1964	1964	1964	1964	0
217	20250225	165900	34052553	1964	1964	1964	1964	0
218	20250225	165800	34052553	1964	1964	1964	1964	0
219	20250225	165700	34052553	1964	1964	1964	1964	0
220	20250225	165600	34052553	1964	1964	1964	1964	0
221	20250225	165500	34052553	1964	1964	1964	1964	0
222	20250225	165400	34052553	1964	1964	1964	1964	0
223	20250225	165300	34052553	1964	1964	1964	1964	0
224	20250225	165200	34052553	1964	1964	1964	1964	0
225	20250225	165100	34052553	1964	1964	1964	1964	0
226	20250225	165000	34052553	1964	1964	1964	1964	0
227	20250225	164900	34052553	1964	1964	1964	1964	0
228	20250225	164800	34052553	1964	1964	1964	1964	0
229	20250225	164700	34052553	1964	1964	1964	1964	0
230	20250225	164600	34052553	1964	1964	1964	1964	0
231	20250225	164500	34052553	1964	1964	1964	1964	0
232	20250225	164400	34052553	1964	1964	1964	1964	0
233	20250225	164300	34052553	1964	1964	1964	1964	0
234	20250225	164200	34052553	1964	1964	1964	1964	0
235	20250225	164100	34052553	1964	1964	1964	1964	0
236	20250225	164000	34052553	1964	1964	1964	1964	0
237	20250225	163900	34052553	1964	1964	1964	1964	0
238	20250225	163800	34052553	1964	1964	1964	1964	0
239	20250225	163700	34052553	1964	1964	1964	1964	0
240	20250225	163600	34052553	1964	1964	1964	1964	0
241	20250225	163500	34052553	1964	1964	1964	1964	0
242	20250225	163400	34052553	1964	1964	1964	1964	233
243	20250225	163300	34052553	1964	1964	1964	1964	0
244	20250225	163200	34052553	1964	1964	1964	1964	0
245	20250225	163100	34052553	1964	1964	1964	1964	0
246	20250225	163000	34052553	1964	1964	1964	1964	0
247	20250225	162900	34052553	1964	1964	1964	1964	0
248	20250225	162800	34052553	1964	1964	1964	1964	0
249	20250225	162700	34052553	1964	1964	1964	1964	0
250	20250225	162600	34052553	1964	1964	1964	1964	0
251	20250225	162500	34052553	1964	1964	1964	1964	0
252	20250225	162400	34052553	1964	1964	1964	1964	0
253	20250225	162300	34052553	1964	1964	1964	1964	0
254	20250225	162200	34052553	1964	1964	1964	1964	0
255	20250225	162100	34052553	1964	1964	1964	1964	0
256	20250225	162000	34052553	1964	1964	1964	1964	0
257	20250225	161900	34052553	1964	1964	1964	1964	0
258	20250225	161800	34052553	1964	1964	1964	1964	0
259	20250225	161700	34052553	1964	1964	1964	1964	0
260	20250225	161600	34052553	1964	1964	1964	1964	0
261	20250225	161500	34052553	1964	1964	1964	1964	0
262	20250225	161400	34052553	1964	1964	1964	1964	0
263	20250225	161300	34052553	1964	1964	1964	1964	0
264	20250225	161200	34052553	1964	1964	1964	1964	0
265	20250225	161100	34052553	1964	1964	1964	1964	0
266	20250225	161000	34052553	1964	1964	1964	1964	0
267	20250225	160900	34052553	1964	1964	1964	1964	0
268	20250225	160800	34052553	1964	1964	1964	1964	0
269	20250225	160700	34052553	1964	1964	1964	1964	0
270	20250225	160600	34052553	1964	1964	1964	1964	0
271	20250225	160500	34052553	1964	1964	1964	1964	0
272	20250225	160400	34052553	1964	1964	1964	1964	233
273	20250225	160300	34052553	1964	1964	1964	1964	0
274	20250225	160200	34052553	1964	1964	1964	1964	0
275	20250225	160100	34052553	1964	1964	1964	1964	0
276	20250225	160000	34052553	1964	1964	1964	1964	0
277	20250225	155900	34052553	1964	1964	1964	1964	0
278	20250225	155800	34052553	1964	1964	1964	1964	0
279	20250225	155700	34052553	1964	1964	1964	1964	0
280	20250225	155600	34052553	1964	1964	1964	1964	0
281	20250225	155500	34052553	1964	1964	1964	1964	0
282	20250225	155400	34052553	1964	1964	1964	1964	0
283	20250225	155300	34052553	1964	1964	1964	1964	0
284	20250225	155200	34052553	1964	1964	1964	1964	0
285	20250225	155100	34052553	1964	1964	1964	1964	0
286	20250225	155000	34052553	1964	1964	1964	1964	0
287	20250225	154900	34052553	1964	1964	1964	1964	0
288	20250225	154800	34052553	1964	1964	1964	1964	0
289	20250225	154700	34052553	1964	1964	1964	1964	0
290	20250225	154600	34052553	1964	1964	1964	1964	0
291	20250225	154500	34052553	1964	1964	1964	1964	0
292	20250225	154400	34052553	1964	1964	1964	1964	0
293	20250225	154300	34052553	1964	1964	1964	1964	0
294	20250225	154200	34052553	1964	1964	1964	1964	0
295	20250225	154100	34052553	1964	1964	1964	1964	0
296	20250225	154000	34052553	1964	1964	1964	1964	0
297	20250225	153900	34052553	1964	1964	1964	1964	0
298	20250225	153800	34052553	1964	1964	1964	1964	0
299	20250225	153700	34052553	1964	1964	1964	1964	0
300	20250225	153600	34052553	1964	1964	1964	1964	0
301	20250225	153500	34052553	1964	1964	1964	1964	0
302	20250225	153400	34052553	1964	1964	1964	1964	233
303	20250225	153300	34052553	1964	1964	1964	1964	0
304	20250225	153200	34052553	1964	1964	1964	1964	0
305	20250225	153100	34052553	1964	1964	1964	1964	0
306	20250225	153000	34052553	1964	1964	1964	1964	233
307	20250225	152900	33594941	1964	1964	1964	1964	0
308	20250225	152800	33594941	1964	1964	1964	1964	0
309	20250225	152700	33594941	1964	1964	1964	1964	0
310	20250225	152600	33594941	1964	1964	1964	1964	0
311	20250225	152500	33594941	1964	1964	1964	1964	0
312	20250225	152400	33594941	1964	1964	1964	1964	0
313	20250225	152300	33594941	1964	1964	1964	1964	0
314	20250225	152200	33594941	1964	1964	1964	1964	0
315	20250225	152100	33594941	1964	1964	1964	1964	0
316	20250225	152000	33594941	1964	1964	1964	1964	0
317	20250225	151900	33594941	1964	1961	1964	1955	256
318	20250225	151800	33094297	1961	1961	1961	1961	0
319	20250225	151700	33094297	1961	1961	1961	1961	0
320	20250225	151600	33094297	1961	1961	1961	1961	0
321	20250225	151500	33094297	1961	1960	1961	1960	2602
322	20250225	151400	27994326	1960	1960	1960	1960	12
323	20250225	151300	27970806	1960	1960	1960	1960	0
324	20250225	151200	27970806	1960	1960	1960	1960	188
325	20250225	151100	27602326	1961	1961	1961	1961	0
326	20250225	151000	27602326	1961	1961	1961	1961	0
327	20250225	150900	27602326	1961	1961	1961	1961	10
328	20250225	150800	27582716	1960	1961	1961	1960	156
329	20250225	150700	27276946	1955	1955	1955	1955	0
330	20250225	150600	27276946	1955	1955	1955	1955	0
331	20250225	150500	27276946	1955	1955	1955	1955	0
332	20250225	150400	27276946	1955	1955	1955	1955	0
333	20250225	150300	27276946	1955	1955	1955	1955	0
334	20250225	150200	27276946	1955	1955	1955	1955	0
335	20250225	150100	27276946	1955	1955	1955	1955	0
336	20250225	150000	27276946	1955	1955	1955	1955	0
337	20250225	145900	27276946	1955	1955	1955	1955	0
338	20250225	145800	27276946	1955	1955	1955	1955	0
339	20250225	145700	27276946	1955	1955	1955	1955	0
340	20250225	145600	27276946	1955	1955	1955	1955	0
341	20250225	145500	27276946	1955	1955	1955	1955	0
342	20250225	145400	27276946	1955	1955	1955	1955	27
343	20250225	145300	27224161	1955	1955	1955	1955	0
344	20250225	145200	27224161	1955	1955	1955	1955	0
345	20250225	145100	27224161	1955	1955	1955	1955	0
346	20250225	145000	27224161	1955	1955	1955	1955	0
347	20250225	144900	27224161	1955	1955	1955	1955	0
348	20250225	144800	27224161	1955	1955	1955	1955	0
349	20250225	144700	27224161	1955	1955	1955	1955	0
350	20250225	144600	27224161	1955	1955	1955	1955	0
351	20250225	144500	27224161	1955	1955	1955	1955	0
352	20250225	144400	27224161	1955	1955	1955	1955	0
353	20250225	144300	27224161	1955	1955	1955	1955	0
354	20250225	144200	27224161	1955	1955	1955	1955	0
355	20250225	144100	27224161	1955	1955	1955	1955	0
356	20250225	144000	27224161	1955	1955	1955	1955	0
357	20250225	143900	27224161	1955	1955	1955	1955	0
358	20250225	143800	27224161	1955	1955	1955	1955	0
359	20250225	143700	27224161	1955	1955	1955	1955	0
360	20250225	143600	27224161	1955	1955	1955	1955	0
361	20250225	143500	27224161	1955	1955	1955	1955	0
362	20250225	143400	27224161	1955	1955	1955	1955	0
363	20250225	143300	27224161	1955	1955	1955	1955	0
364	20250225	143200	27224161	1955	1955	1955	1955	0
365	20250225	143100	27224161	1955	1955	1955	1955	0
366	20250225	143000	27224161	1955	1955	1955	1955	0
367	20250225	142900	27224161	1955	1955	1955	1955	0
368	20250225	142800	27224161	1955	1955	1955	1955	40
369	20250225	142700	27145961	1955	1955	1955	1955	0
370	20250225	142600	27145961	1955	1955	1955	1955	0
371	20250225	142500	27145961	1955	1955	1955	1955	0
372	20250225	142400	27145961	1955	1955	1955	1955	0
373	20250225	142300	27145961	1955	1955	1955	1955	0
374	20250225	142200	27145961	1955	1955	1955	1955	0
375	20250225	142100	27145961	1955	1955	1955	1955	0
376	20250225	142000	27145961	1955	1955	1955	1955	0
377	20250225	141900	27145961	1955	1955	1955	1955	0
378	20250225	141800	27145961	1955	1955	1955	1955	0
379	20250225	141700	27145961	1955	1955	1955	1955	0
380	20250225	141600	27145961	1955	1955	1955	1955	0
381	20250225	141500	27145961	1955	1955	1955	1955	0
382	20250225	141400	27145961	1955	1955	1955	1955	0
383	20250225	141300	27145961	1955	1955	1955	1955	0
384	20250225	141200	27145961	1955	1955	1955	1955	0
385	20250225	141100	27145961	1955	1955	1955	1955	0
386	20250225	141000	27145961	1955	1955	1955	1955	0
387	20250225	140900	27145961	1955	1955	1955	1955	0
388	20250225	140800	27145961	1955	1955	1955	1955	1
389	20250225	140700	27144006	1965	1965	1965	1965	0
390	20250225	140600	27144006	1965	1965	1965	1965	0
391	20250225	140500	27144006	1965	1964	1965	1964	7
392	20250225	140400	27130252	1965	1965	1965	1965	0
393	20250225	140300	27130252	1965	1965	1965	1965	0
394	20250225	140200	27130252	1965	1965	1965	1965	0
395	20250225	140100	27130252	1965	1964	1965	1964	10
396	20250225	140000	27110605	1954	1954	1954	1954	0
397	20250225	135900	27110605	1954	1954	1954	1954	0
398	20250225	135800	27110605	1954	1954	1954	1954	0
399	20250225	135700	27110605	1954	1954	1954	1954	0
400	20250225	135600	27110605	1954	1954	1954	1954	0
401	20250225	135500	27110605	1954	1954	1954	1954	0
402	20250225	135400	27110605	1954	1957	1957	1954	1000
403	20250225	135300	25156064	1965	1965	1965	1965	0
404	20250225	135200	25156064	1965	1965	1965	1965	0
405	20250225	135100	25156064	1965	1965	1965	1965	0
406	20250225	135000	25156064	1965	1965	1965	1965	5
407	20250225	134900	25146239	1967	1967	1967	1967	0
408	20250225	134800	25146239	1967	1967	1967	1967	0
409	20250225	134700	25146239	1967	1967	1967	1967	0
410	20250225	134600	25146239	1967	1967	1967	1967	0
411	20250225	134500	25146239	1967	1967	1967	1967	0
412	20250225	134400	25146239	1967	1967	1967	1967	0
413	20250225	134300	25146239	1967	1967	1967	1967	0
414	20250225	134200	25146239	1967	1967	1967	1967	0
415	20250225	134100	25146239	1967	1967	1967	1967	0
416	20250225	134000	25146239	1967	1967	1967	1967	0
417	20250225	133900	25146239	1967	1967	1967	1967	0
418	20250225	133800	25146239	1967	1967	1967	1967	1
419	20250225	133700	25144272	1965	1965	1965	1965	0
420	20250225	133600	25144272	1965	1965	1965	1965	0
421	20250225	133500	25144272	1965	1965	1965	1965	0
422	20250225	133400	25144272	1965	1965	1965	1965	0
423	20250225	133300	25144272	1965	1965	1965	1965	0
424	20250225	133200	25144272	1965	1965	1965	1965	0
425	20250225	133100	25144272	1965	1965	1965	1965	0
426	20250225	133000	25144272	1965	1965	1965	1965	0
427	20250225	132900	25144272	1965	1965	1965	1965	0
428	20250225	132800	25144272	1965	1965	1965	1965	0
429	20250225	132700	25144272	1965	1965	1965	1965	0
430	20250225	132600	25144272	1965	1965	1965	1965	0
431	20250225	132500	25144272	1965	1965	1965	1965	6
432	20250225	132400	25132482	1958	1958	1958	1958	0
433	20250225	132300	25132482	1958	1958	1958	1958	0
434	20250225	132200	25132482	1958	1958	1958	1958	0
435	20250225	132100	25132482	1958	1958	1958	1958	0
436	20250225	132000	25132482	1958	1958	1958	1958	0
437	20250225	131900	25132482	1958	1958	1958	1958	0
438	20250225	131800	25132482	1958	1958	1958	1958	0
439	20250225	131700	25132482	1958	1958	1958	1958	0
440	20250225	131600	25132482	1958	1958	1958	1958	0
441	20250225	131500	25132482	1958	1958	1958	1958	4
442	20250225	131400	25124650	1957	1957	1957	1957	559
443	20250225	131300	24030687	1957	1957	1957	1957	0
444	20250225	131200	24030687	1957	1957	1957	1957	0
445	20250225	131100	24030687	1957	1957	1957	1957	1
446	20250225	131000	24028730	1957	1957	1957	1957	0
447	20250225	130900	24028730	1957	1957	1957	1957	0
448	20250225	130800	24028730	1957	1957	1957	1957	0
449	20250225	130700	24028730	1957	1957	1957	1957	0
450	20250225	130600	24028730	1957	1957	1957	1957	0
451	20250225	130500	24028730	1957	1957	1957	1957	0
452	20250225	130400	24028730	1957	1957	1957	1957	100
453	20250225	130300	23833030	1957	1957	1957	1957	0
454	20250225	130200	23833030	1957	1957	1957	1957	0
455	20250225	130100	23833030	1957	1957	1957	1957	0
456	20250225	130000	23833030	1957	1957	1957	1957	0
457	20250225	125900	23833030	1957	1957	1957	1957	0
458	20250225	125800	23833030	1957	1957	1957	1957	0
459	20250225	125700	23833030	1957	1957	1957	1957	0
460	20250225	125600	23833030	1957	1957	1957	1957	0
461	20250225	125500	23833030	1957	1957	1957	1957	1
462	20250225	125400	23831073	1951	1951	1951	1951	0
463	20250225	125300	23831073	1951	1951	1951	1951	0
464	20250225	125200	23831073	1951	1951	1951	1951	0
465	20250225	125100	23831073	1951	1951	1951	1951	5
466	20250225	125000	23821318	1951	1951	1951	1951	0
467	20250225	124900	23821318	1951	1951	1951	1951	0
468	20250225	124800	23821318	1951	1956	1956	1951	600
469	20250225	124700	22649793	1957	1957	1957	1957	0
470	20250225	124600	22649793	1957	1957	1957	1957	0
471	20250225	124500	22649793	1957	1957	1957	1957	0
472	20250225	124400	22649793	1957	1957	1957	1957	230
473	20250225	124300	22199683	1957	1957	1957	1957	0
474	20250225	124200	22199683	1957	1957	1957	1957	0
475	20250225	124100	22199683	1957	1957	1957	1957	0
476	20250225	124000	22199683	1957	1957	1957	1957	0
477	20250225	123900	22199683	1957	1957	1957	1957	0
478	20250225	123800	22199683	1957	1957	1957	1957	2
479	20250225	123700	22195769	1957	1957	1957	1957	0
480	20250225	123600	22195769	1957	1957	1957	1957	0
481	20250225	123500	22195769	1957	1957	1957	1957	0
482	20250225	123400	22195769	1957	1957	1957	1957	0
483	20250225	123300	22195769	1957	1957	1957	1957	0
484	20250225	123200	22195769	1957	1957	1957	1957	0
485	20250225	123100	22195769	1957	1957	1957	1957	4
486	20250225	123000	22187941	1957	1957	1957	1957	7
487	20250225	122900	22174242	1958	1959	1959	1958	2046
488	20250225	122800	18167776	1959	1959	1959	1959	0
489	20250225	122700	18167776	1959	1959	1959	1959	0
490	20250225	122600	18167776	1959	1959	1959	1959	0
491	20250225	122500	18167776	1959	1959	1959	1959	0
492	20250225	122400	18167776	1959	1964	1964	1959	2266
493	20250225	122300	13727416	1961	1961	1961	1961	0
494	20250225	122200	13727416	1961	1961	1961	1961	0
495	20250225	122100	13727416	1961	1961	1961	1961	0
496	20250225	122000	13727416	1961	1961	1961	1961	0
497	20250225	121900	13727416	1961	1961	1961	1961	0
498	20250225	121800	13727416	1961	1961	1961	1961	0
499	20250225	121700	13727416	1961	1961	1961	1961	0
500	20250225	121600	13727416	1961	1961	1961	1961	0
501	20250225	121500	13727416	1961	1961	1961	1961	0
502	20250225	121400	13727416	1961	1961	1961	1961	0
503	20250225	121300	13727416	1961	1961	1961	1961	0
504	20250225	121200	13727416	1961	1961	1961	1961	0
505	20250225	121100	13727416	1961	1961	1961	1961	0
506	20250225	121000	13727416	1961	1961	1961	1961	0
507	20250225	120900	13727416	1961	1961	1961	1961	0
508	20250225	120800	13727416	1961	1961	1961	1961	0
509	20250225	120700	13727416	1961	1961	1961	1961	0
510	20250225	120600	13727416	1961	1961	1961	1961	0
511	20250225	120500	13727416	1961	1961	1961	1961	0
512	20250225	120400	13727416	1961	1961	1961	1961	0
513	20250225	120300	13727416	1961	1961	1961	1961	0
514	20250225	120200	13727416	1961	1961	1961	1961	0
515	20250225	120100	13727416	1961	1961	1961	1961	0
516	20250225	120000	13727416	1961	1961	1961	1961	0
517	20250225	115900	13727416	1961	1961	1961	1961	0
518	20250225	115800	13727416	1961	1961	1961	1961	0
519	20250225	115700	13727416	1961	1961	1961	1961	0
520	20250225	115600	13727416	1961	1961	1961	1961	0
521	20250225	115500	13727416	1961	1961	1961	1961	0
522	20250225	115400	13727416	1961	1964	1964	1961	57
523	20250225	115300	13615631	1965	1965	1965	1965	0
524	20250225	115200	13615631	1965	1965	1965	1965	0
525	20250225	115100	13615631	1965	1965	1965	1965	0
526	20250225	115000	13615631	1965	1965	1965	1965	1
527	20250225	114900	13613666	1965	1965	1965	1965	2
528	20250225	114800	13609736	1966	1966	1966	1966	3
529	20250225	114700	13603838	1967	1967	1967	1967	0
530	20250225	114600	13603838	1967	1967	1967	1967	0
531	20250225	114500	13603838	1967	1967	1967	1967	0
532	20250225	114400	13603838	1967	1967	1967	1967	0
533	20250225	114300	13603838	1967	1967	1967	1967	0
534	20250225	114200	13603838	1967	1967	1967	1967	0
535	20250225	114100	13603838	1967	1967	1967	1967	0
536	20250225	114000	13603838	1967	1967	1967	1967	0
537	20250225	113900	13603838	1967	1967	1967	1967	6
538	20250225	113800	13592036	1967	1967	1967	1967	5
539	20250225	113700	13582201	1968	1968	1968	1968	0
540	20250225	113600	13582201	1968	1968	1968	1968	0
541	20250225	113500	13582201	1968	1968	1968	1968	0
542	20250225	113400	13582201	1968	1968	1968	1968	0
543	20250225	113300	13582201	1968	1968	1968	1968	0
544	20250225	113200	13582201	1968	1968	1968	1968	0
545	20250225	113100	13582201	1968	1968	1968	1968	0
546	20250225	113000	13582201	1968	1968	1968	1968	0
547	20250225	112900	13582201	1968	1968	1968	1968	0
548	20250225	112800	13582201	1968	1968	1968	1968	0
549	20250225	112700	13582201	1968	1968	1968	1968	0
550	20250225	112600	13582201	1968	1968	1968	1968	0
551	20250225	112500	13582201	1968	1968	1968	1968	0
552	20250225	112400	13582201	1968	1968	1968	1968	0
553	20250225	112300	13582201	1968	1968	1968	1968	0
554	20250225	112200	13582201	1968	1968	1968	1968	0
555	20250225	112100	13582201	1968	1968	1968	1968	0
556	20250225	112000	13582201	1968	1968	1968	1968	0
557	20250225	111900	13582201	1968	1968	1968	1968	0
558	20250225	111800	13582201	1968	1968	1968	1968	0
559	20250225	111700	13582201	1968	1968	1968	1968	0
560	20250225	111600	13582201	1968	1968	1968	1968	0
561	20250225	111500	13582201	1968	1969	1969	1968	1052
562	20250225	111400	11510865	1969	1969	1969	1969	0
563	20250225	111300	11510865	1969	1969	1969	1969	0
564	20250225	111200	11510865	1969	1969	1969	1969	210
565	20250225	111100	11097375	1969	1969	1969	1969	0
566	20250225	111000	11097375	1969	1969	1969	1969	0
567	20250225	110900	11097375	1969	1969	1969	1969	0
568	20250225	110800	11097375	1969	1969	1969	1969	0
569	20250225	110700	11097375	1969	1969	1969	1969	0
570	20250225	110600	11097375	1969	1969	1969	1969	0
571	20250225	110500	11097375	1969	1969	1969	1969	31
572	20250225	110400	11036336	1969	1969	1969	1969	0
573	20250225	110300	11036336	1969	1969	1969	1969	1
574	20250225	110200	11034367	1969	1969	1969	1969	0
575	20250225	110100	11034367	1969	1969	1969	1969	0
576	20250225	110000	11034367	1969	1969	1969	1969	0
577	20250225	105900	11034367	1969	1969	1969	1969	0
578	20250225	105800	11034367	1969	1969	1969	1969	0
579	20250225	105700	11034367	1969	1969	1969	1969	0
580	20250225	105600	11034367	1969	1969	1969	1969	0
581	20250225	105500	11034367	1969	1969	1969	1969	0
582	20250225	105400	11034367	1969	1969	1969	1969	0
583	20250225	105300	11034367	1969	1969	1969	1969	0
584	20250225	105200	11034367	1969	1969	1969	1969	0
585	20250225	105100	11034367	1969	1969	1969	1969	0
586	20250225	105000	11034367	1969	1969	1969	1969	0
587	20250225	104900	11034367	1969	1969	1969	1969	0
588	20250225	104800	11034367	1969	1969	1969	1969	0
589	20250225	104700	11034367	1969	1969	1969	1969	1000
590	20250225	104600	9065367	1985	1985	1985	1985	0
591	20250225	104500	9065367	1985	1985	1985	1985	0
592	20250225	104400	9065367	1985	1985	1985	1985	0
593	20250225	104300	9065367	1985	1985	1985	1985	0
594	20250225	104200	9065367	1985	1985	1985	1985	0
595	20250225	104100	9065367	1985	1985	1985	1985	0
596	20250225	104000	9065367	1985	1985	1985	1985	0
597	20250225	103900	9065367	1985	1985	1985	1985	520
598	20250225	103800	8033167	1985	1985	1985	1985	0
599	20250225	103700	8033167	1985	1985	1985	1985	34
600	20250225	103600	7965677	1985	1985	1985	1985	1
601	20250225	103500	7963692	1986	1986	1986	1986	0
602	20250225	103400	7963692	1986	1986	1986	1986	0
603	20250225	103300	7963692	1986	1986	1986	1986	0
604	20250225	103200	7963692	1986	1986	1986	1986	0
605	20250225	103100	7963692	1986	1986	1986	1986	0
606	20250225	103000	7963692	1986	1986	1986	1986	0
607	20250225	102900	7963692	1986	1986	1986	1986	8
608	20250225	102800	7947804	1986	1986	1986	1986	6
609	20250225	102700	7935888	1986	1986	1986	1986	0
610	20250225	102600	7935888	1986	1986	1986	1986	0
611	20250225	102500	7935888	1986	1986	1986	1986	0
612	20250225	102400	7935888	1986	1986	1986	1986	0
613	20250225	102300	7935888	1986	1986	1986	1986	0
614	20250225	102200	7935888	1986	1986	1986	1986	0
615	20250225	102100	7935888	1986	1986	1986	1986	0
616	20250225	102000	7935888	1986	1986	1986	1986	0
617	20250225	101900	7935888	1986	1986	1986	1986	0
618	20250225	101800	7935888	1986	1986	1986	1986	0
619	20250225	101700	7935888	1986	1986	1986	1986	0
620	20250225	101600	7935888	1986	1986	1986	1986	0
621	20250225	101500	7935888	1986	1986	1986	1986	28
622	20250225	101400	7880280	1989	1989	1989	1989	0
623	20250225	101300	7880280	1989	1989	1989	1989	0
624	20250225	101200	7880280	1989	1989	1989	1989	0
625	20250225	101100	7880280	1989	1989	1989	1989	0
626	20250225	101000	7880280	1989	1989	1989	1989	0
627	20250225	100900	7880280	1989	1989	1989	1989	0
628	20250225	100800	7880280	1989	1989	1989	1989	0
629	20250225	100700	7880280	1989	1989	1989	1989	0
630	20250225	100600	7880280	1989	1989	1989	1987	205
631	20250225	100500	7472710	1969	1969	1969	1969	0
632	20250225	100400	7472710	1969	1969	1969	1969	0
633	20250225	100300	7472710	1969	1969	1969	1969	0
634	20250225	100200	7472710	1969	1969	1969	1969	0
635	20250225	100100	7472710	1969	1969	1969	1969	0
636	20250225	100000	7472710	1969	1969	1969	1969	0
637	20250225	095900	7472710	1969	1969	1969	1969	0
638	20250225	095800	7472710	1969	1969	1969	1969	0
639	20250225	095700	7472710	1969	1969	1969	1969	0
640	20250225	095600	7472710	1969	1969	1969	1969	0
641	20250225	095500	7472710	1969	1969	1969	1969	0
642	20250225	095400	7472710	1969	1969	1969	1969	0
643	20250225	095300	7472710	1969	1969	1969	1969	0
644	20250225	095200	7472710	1969	1969	1969	1969	0
645	20250225	095100	7472710	1969	1969	1969	1969	0
646	20250225	095000	7472710	1969	1969	1969	1969	0
647	20250225	094900	7472710	1969	1969	1969	1969	85
648	20250225	094800	7305345	1969	1969	1969	1969	0
649	20250225	094700	7305345	1969	1969	1969	1969	1
650	20250225	094600	7303376	1969	1969	1969	1969	13
651	20250225	094500	7277779	1969	1969	1969	1969	5
652	20250225	094400	7267934	1968	1968	1968	1968	8
653	20250225	094300	7252190	1968	1968	1968	1968	2
654	20250225	094200	7248254	1969	1969	1969	1969	22
655	20250225	094100	7204936	1969	1969	1969	1969	61
656	20250225	094000	7084827	1969	1971	1971	1969	3
657	20250225	093900	7078917	1971	1971	1971	1971	0
658	20250225	093800	7078917	1971	1971	1971	1971	0
659	20250225	093700	7078917	1971	1971	1971	1971	0
660	20250225	093600	7078917	1971	1971	1971	1971	74
661	20250225	093500	6933063	1971	1971	1971	1971	0
662	20250225	093400	6933063	1971	1971	1971	1971	0
663	20250225	093300	6933063	1971	1971	1971	1971	0
664	20250225	093200	6933063	1971	1971	1971	1971	0
665	20250225	093100	6933063	1971	1971	1971	1971	0
666	20250225	093000	6933063	1971	1971	1971	1971	0
667	20250225	092900	6933063	1971	1971	1971	1971	0
668	20250225	092800	6933063	1971	1971	1971	1971	0
669	20250225	092700	6933063	1971	1971	1971	1971	0
670	20250225	092600	6933063	1971	1971	1971	1971	2
671	20250225	092500	6929121	1959	1959	1959	1959	0
672	20250225	092400	6929121	1959	1959	1959	1959	0
673	20250225	092300	6929121	1959	1959	1959	1959	0
674	20250225	092200	6929121	1959	1959	1959	1959	0
675	20250225	092100	6929121	1959	1959	1959	1959	0
676	20250225	092000	6929121	1959	1959	1959	1959	0
677	20250225	091900	6929121	1959	1959	1959	1959	0
678	20250225	091800	6929121	1959	1959	1959	1959	0
679	20250225	091700	6929121	1959	1959	1959	1959	0
680	20250225	091600	6929121	1959	1964	1965	1959	631
681	20250225	091500	5692497	1964	1990	1990	1964	421
682	20250225	091400	4865369	1990	1990	1990	1990	0
683	20250225	091300	4865369	1990	1990	1990	1990	0
684	20250225	091200	4865369	1990	1990	1990	1990	0
685	20250225	091100	4865369	1990	1990	1990	1990	0
686	20250225	091000	4865369	1990	1989	1990	1989	12
687	20250225	090900	4841492	1958	1958	1958	1958	0
688	20250225	090800	4841492	1958	1958	1958	1958	0
689	20250225	090700	4841492	1958	1958	1958	1958	3
690	20250225	090600	4835618	1992	1992	1992	1992	1
691	20250225	090500	4833626	1993	1989	1993	1989	2298
692	20250225	090400	254771	1989	1957	1989	1957	103
693	20250225	090300	53104	1957	1957	1957	1957	0
694	20250225	090200	53104	1957	1958	1958	1957	20
695	20250225	090100	13958	1994	1994	1994	1994	0
696	20250225	090000	13958	1994	1994	1994	1994	7