KissMeData/060310/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	194400	9168279013	1979	1979	1979	1979	22701
3	20250224	194300	9168279013	1979	1979	1979	1979	0
4	20250224	194200	9168279013	1979	1979	1979	1979	0
5	20250224	194100	9168279013	1979	1979	1979	1979	0
6	20250224	194000	9168279013	1979	1979	1979	1979	0
7	20250224	193900	9168279013	1979	1979	1979	1979	0
8	20250224	193800	9168279013	1979	1979	1979	1979	0
9	20250224	193700	9168279013	1979	1979	1979	1979	0
10	20250224	193600	9168279013	1979	1979	1979	1979	0
11	20250224	193500	9168279013	1979	1979	1979	1979	0
12	20250224	193400	9168279013	1979	1979	1979	1979	0
13	20250224	193300	9168279013	1979	1979	1979	1979	0
14	20250224	193200	9168279013	1979	1979	1979	1979	0
15	20250224	193100	9168279013	1979	1979	1979	1979	0
16	20250224	193000	9168279013	1979	1979	1979	1979	0
17	20250224	192900	9168279013	1979	1979	1979	1979	0
18	20250224	192800	9168279013	1979	1979	1979	1979	0
19	20250224	192700	9168279013	1979	1979	1979	1979	0
20	20250224	192600	9168279013	1979	1979	1979	1979	0
21	20250224	192500	9168279013	1979	1979	1979	1979	0
22	20250224	192400	9168279013	1979	1979	1979	1979	0
23	20250224	192300	9168279013	1979	1979	1979	1979	0
24	20250224	192200	9168279013	1979	1979	1979	1979	0
25	20250224	192100	9168279013	1979	1979	1979	1979	0
26	20250224	192000	9168279013	1979	1979	1979	1979	0
27	20250224	191900	9168279013	1979	1979	1979	1979	0
28	20250224	191800	9168279013	1979	1979	1979	1979	0
29	20250224	191700	9168279013	1979	1979	1979	1979	0
30	20250224	191600	9168279013	1979	1979	1979	1979	0
31	20250224	191500	9168279013	1979	1979	1979	1979	0
32	20250224	191400	9168279013	1979	1979	1979	1979	22701
33	20250224	191300	9168279013	1979	1979	1979	1979	0
34	20250224	191200	9168279013	1979	1979	1979	1979	0
35	20250224	191100	9168279013	1979	1979	1979	1979	0
36	20250224	191000	9168279013	1979	1979	1979	1979	0
37	20250224	190900	9168279013	1979	1979	1979	1979	0
38	20250224	190800	9168279013	1979	1979	1979	1979	0
39	20250224	190700	9168279013	1979	1979	1979	1979	0
40	20250224	190600	9168279013	1979	1979	1979	1979	0
41	20250224	190500	9168279013	1979	1979	1979	1979	0
42	20250224	190400	9168279013	1979	1979	1979	1979	0
43	20250224	190300	9168279013	1979	1979	1979	1979	0
44	20250224	190200	9168279013	1979	1979	1979	1979	0
45	20250224	190100	9168279013	1979	1979	1979	1979	0
46	20250224	190000	9168279013	1979	1979	1979	1979	0
47	20250224	185900	9168279013	1979	1979	1979	1979	0
48	20250224	185800	9168279013	1979	1979	1979	1979	0
49	20250224	185700	9168279013	1979	1979	1979	1979	0
50	20250224	185600	9168279013	1979	1979	1979	1979	0
51	20250224	185500	9168279013	1979	1979	1979	1979	0
52	20250224	185400	9168279013	1979	1979	1979	1979	0
53	20250224	185300	9168279013	1979	1979	1979	1979	0
54	20250224	185200	9168279013	1979	1979	1979	1979	0
55	20250224	185100	9168279013	1979	1979	1979	1979	0
56	20250224	185000	9168279013	1979	1979	1979	1979	0
57	20250224	184900	9168279013	1979	1979	1979	1979	0
58	20250224	184800	9168279013	1979	1979	1979	1979	0
59	20250224	184700	9168279013	1979	1979	1979	1979	0
60	20250224	184600	9168279013	1979	1979	1979	1979	0
61	20250224	184500	9168279013	1979	1979	1979	1979	0
62	20250224	184400	9168279013	1979	1979	1979	1979	22701
63	20250224	184300	9168279013	1979	1979	1979	1979	0
64	20250224	184200	9168279013	1979	1979	1979	1979	0
65	20250224	184100	9168279013	1979	1979	1979	1979	0
66	20250224	184000	9168279013	1979	1979	1979	1979	0
67	20250224	183900	9168279013	1979	1979	1979	1979	0
68	20250224	183800	9168279013	1979	1979	1979	1979	0
69	20250224	183700	9168279013	1979	1979	1979	1979	0
70	20250224	183600	9168279013	1979	1979	1979	1979	0
71	20250224	183500	9168279013	1979	1979	1979	1979	0
72	20250224	183400	9168279013	1979	1979	1979	1979	0
73	20250224	183300	9168279013	1979	1979	1979	1979	0
74	20250224	183200	9168279013	1979	1979	1979	1979	0
75	20250224	183100	9168279013	1979	1979	1979	1979	0
76	20250224	183000	9168279013	1979	1979	1979	1979	0
77	20250224	182900	9168279013	1979	1979	1979	1979	0
78	20250224	182800	9168279013	1979	1979	1979	1979	0
79	20250224	182700	9168279013	1979	1979	1979	1979	0
80	20250224	182600	9168279013	1979	1979	1979	1979	0
81	20250224	182500	9168279013	1979	1979	1979	1979	0
82	20250224	182400	9168279013	1979	1979	1979	1979	0
83	20250224	182300	9168279013	1979	1979	1979	1979	0
84	20250224	182200	9168279013	1979	1979	1979	1979	0
85	20250224	182100	9168279013	1979	1979	1979	1979	0
86	20250224	182000	9168279013	1979	1979	1979	1979	0
87	20250224	181900	9168279013	1979	1979	1979	1979	0
88	20250224	181800	9168279013	1979	1979	1979	1979	0
89	20250224	181700	9168279013	1979	1979	1979	1979	0
90	20250224	181600	9168279013	1979	1979	1979	1979	0
91	20250224	181500	9168279013	1979	1979	1979	1979	0
92	20250224	181400	9168279013	1979	1979	1979	1979	22701
93	20250224	181300	9168279013	1979	1979	1979	1979	0
94	20250224	181200	9168279013	1979	1979	1979	1979	0
95	20250224	181100	9168279013	1979	1979	1979	1979	0
96	20250224	181000	9168279013	1979	1979	1979	1979	0
97	20250224	180900	9168279013	1979	1979	1979	1979	0
98	20250224	180800	9168279013	1979	1979	1979	1979	0
99	20250224	180700	9168279013	1979	1979	1979	1979	0
100	20250224	180600	9168279013	1979	1979	1979	1979	0
101	20250224	180500	9168279013	1979	1979	1979	1979	0
102	20250224	180400	9168279013	1979	1979	1979	1979	0
103	20250224	180300	9168279013	1979	1979	1979	1979	0
104	20250224	180200	9168279013	1979	1979	1979	1979	0
105	20250224	180100	9168279013	1979	1979	1979	1979	0
106	20250224	180000	9168279013	1979	1979	1979	1979	0
107	20250224	175900	9168279013	1979	1979	1979	1979	0
108	20250224	175800	9168279013	1979	1979	1979	1979	0
109	20250224	175700	9168279013	1979	1979	1979	1979	0
110	20250224	175600	9168279013	1979	1979	1979	1979	0
111	20250224	175500	9168279013	1979	1979	1979	1979	0
112	20250224	175400	9168279013	1979	1979	1979	1979	0
113	20250224	175300	9168279013	1979	1979	1979	1979	0
114	20250224	175200	9168279013	1979	1979	1979	1979	0
115	20250224	175100	9168279013	1979	1979	1979	1979	0
116	20250224	175000	9168279013	1979	1979	1979	1979	0
117	20250224	174900	9168279013	1979	1979	1979	1979	0
118	20250224	174800	9168279013	1979	1979	1979	1979	0
119	20250224	174700	9168279013	1979	1979	1979	1979	0
120	20250224	174600	9168279013	1979	1979	1979	1979	0
121	20250224	174500	9168279013	1979	1979	1979	1979	0
122	20250224	174400	9168279013	1979	1979	1979	1979	22701
123	20250224	174300	9168279013	1979	1979	1979	1979	0
124	20250224	174200	9168279013	1979	1979	1979	1979	0
125	20250224	174100	9168279013	1979	1979	1979	1979	0
126	20250224	174000	9168279013	1979	1979	1979	1979	0
127	20250224	173900	9168279013	1979	1979	1979	1979	0
128	20250224	173800	9168279013	1979	1979	1979	1979	0
129	20250224	173700	9168279013	1979	1979	1979	1979	0
130	20250224	173600	9168279013	1979	1979	1979	1979	0
131	20250224	173500	9168279013	1979	1979	1979	1979	0
132	20250224	173400	9168279013	1979	1979	1979	1979	0
133	20250224	173300	9168279013	1979	1979	1979	1979	0
134	20250224	173200	9168279013	1979	1979	1979	1979	0
135	20250224	173100	9168279013	1979	1979	1979	1979	0
136	20250224	173000	9168279013	1979	1979	1979	1979	0
137	20250224	172900	9168279013	1979	1979	1979	1979	0
138	20250224	172800	9168279013	1979	1979	1979	1979	0
139	20250224	172700	9168279013	1979	1979	1979	1979	0
140	20250224	172600	9168279013	1979	1979	1979	1979	0
141	20250224	172500	9168279013	1979	1979	1979	1979	0
142	20250224	172400	9168279013	1979	1979	1979	1979	0
143	20250224	172300	9168279013	1979	1979	1979	1979	0
144	20250224	172200	9168279013	1979	1979	1979	1979	0
145	20250224	172100	9168279013	1979	1979	1979	1979	0
146	20250224	172000	9168279013	1979	1979	1979	1979	0
147	20250224	171900	9168279013	1979	1979	1979	1979	0
148	20250224	171800	9168279013	1979	1979	1979	1979	0
149	20250224	171700	9168279013	1979	1979	1979	1979	0
150	20250224	171600	9168279013	1979	1979	1979	1979	0
151	20250224	171500	9168279013	1979	1979	1979	1979	0
152	20250224	171400	9168279013	1979	1979	1979	1979	22701
153	20250224	171300	9168279013	1979	1979	1979	1979	0
154	20250224	171200	9168279013	1979	1979	1979	1979	0
155	20250224	171100	9168279013	1979	1979	1979	1979	0
156	20250224	171000	9168279013	1979	1979	1979	1979	0
157	20250224	170900	9168279013	1979	1979	1979	1979	0
158	20250224	170800	9168279013	1979	1979	1979	1979	0
159	20250224	170700	9168279013	1979	1979	1979	1979	0
160	20250224	170600	9168279013	1979	1979	1979	1979	0
161	20250224	170500	9168279013	1979	1979	1979	1979	0
162	20250224	170400	9168279013	1979	1979	1979	1979	0
163	20250224	170300	9168279013	1979	1979	1979	1979	0
164	20250224	170200	9168279013	1979	1979	1979	1979	0
165	20250224	170100	9168279013	1979	1979	1979	1979	0
166	20250224	170000	9168279013	1979	1979	1979	1979	0
167	20250224	165900	9168279013	1979	1979	1979	1979	0
168	20250224	165800	9168279013	1979	1979	1979	1979	0
169	20250224	165700	9168279013	1979	1979	1979	1979	0
170	20250224	165600	9168279013	1979	1979	1979	1979	0
171	20250224	165500	9168279013	1979	1979	1979	1979	0
172	20250224	165400	9168279013	1979	1979	1979	1979	0
173	20250224	165300	9168279013	1979	1979	1979	1979	0
174	20250224	165200	9168279013	1979	1979	1979	1979	0
175	20250224	165100	9168279013	1979	1979	1979	1979	0
176	20250224	165000	9168279013	1979	1979	1979	1979	0
177	20250224	164900	9168279013	1979	1979	1979	1979	0
178	20250224	164800	9168279013	1979	1979	1979	1979	0
179	20250224	164700	9168279013	1979	1979	1979	1979	0
180	20250224	164600	9168279013	1979	1979	1979	1979	0
181	20250224	164500	9168279013	1979	1979	1979	1979	0
182	20250224	164400	9168279013	1979	1979	1979	1979	22701
183	20250224	164300	9168279013	1979	1979	1979	1979	0
184	20250224	164200	9168279013	1979	1979	1979	1979	0
185	20250224	164100	9168279013	1979	1979	1979	1979	0
186	20250224	164000	9168279013	1979	1979	1979	1979	0
187	20250224	163900	9168279013	1979	1979	1979	1979	0
188	20250224	163800	9168279013	1979	1979	1979	1979	0
189	20250224	163700	9168279013	1979	1979	1979	1979	0
190	20250224	163600	9168279013	1979	1979	1979	1979	0
191	20250224	163500	9168279013	1979	1979	1979	1979	0
192	20250224	163400	9168279013	1979	1979	1979	1979	0
193	20250224	163300	9168279013	1979	1979	1979	1979	0
194	20250224	163200	9168279013	1979	1979	1979	1979	0
195	20250224	163100	9168279013	1979	1979	1979	1979	0
196	20250224	163000	9168279013	1979	1979	1979	1979	0
197	20250224	162900	9168279013	1979	1979	1979	1979	0
198	20250224	162800	9168279013	1979	1979	1979	1979	0
199	20250224	162700	9168279013	1979	1979	1979	1979	0
200	20250224	162600	9168279013	1979	1979	1979	1979	0
201	20250224	162500	9168279013	1979	1979	1979	1979	0
202	20250224	162400	9168279013	1979	1979	1979	1979	0
203	20250224	162300	9168279013	1979	1979	1979	1979	0
204	20250224	162200	9168279013	1979	1979	1979	1979	0
205	20250224	162100	9168279013	1979	1979	1979	1979	0
206	20250224	162000	9168279013	1979	1979	1979	1979	0
207	20250224	161900	9168279013	1979	1979	1979	1979	0
208	20250224	161800	9168279013	1979	1979	1979	1979	0
209	20250224	161700	9168279013	1979	1979	1979	1979	0
210	20250224	161600	9168279013	1979	1979	1979	1979	0
211	20250224	161500	9168279013	1979	1979	1979	1979	0
212	20250224	161400	9168279013	1979	1979	1979	1979	22701
213	20250224	161300	9168279013	1979	1979	1979	1979	0
214	20250224	161200	9168279013	1979	1979	1979	1979	0
215	20250224	161100	9168279013	1979	1979	1979	1979	0
216	20250224	161000	9168279013	1979	1979	1979	1979	0
217	20250224	160900	9168279013	1979	1979	1979	1979	0
218	20250224	160800	9168279013	1979	1979	1979	1979	0
219	20250224	160700	9168279013	1979	1979	1979	1979	0
220	20250224	160600	9168279013	1979	1979	1979	1979	0
221	20250224	160500	9168279013	1979	1979	1979	1979	0
222	20250224	160400	9168279013	1979	1979	1979	1979	0
223	20250224	160300	9168279013	1979	1979	1979	1979	0
224	20250224	160200	9168279013	1979	1979	1979	1979	0
225	20250224	160100	9168279013	1979	1979	1979	1979	0
226	20250224	160000	9168279013	1979	1979	1979	1979	0
227	20250224	155900	9168279013	1979	1979	1979	1979	0
228	20250224	155800	9168279013	1979	1979	1979	1979	0
229	20250224	155700	9168279013	1979	1979	1979	1979	0
230	20250224	155600	9168279013	1979	1979	1979	1979	0
231	20250224	155500	9168279013	1979	1979	1979	1979	0
232	20250224	155400	9168279013	1979	1979	1979	1979	0
233	20250224	155300	9168279013	1979	1979	1979	1979	0
234	20250224	155200	9168279013	1979	1979	1979	1979	0
235	20250224	155100	9168279013	1979	1979	1979	1979	0
236	20250224	155000	9168279013	1979	1979	1979	1979	0
237	20250224	154900	9168279013	1979	1979	1979	1979	0
238	20250224	154800	9168279013	1979	1979	1979	1979	0
239	20250224	154700	9168279013	1979	1979	1979	1979	0
240	20250224	154600	9168279013	1979	1979	1979	1979	0
241	20250224	154500	9168279013	1979	1979	1979	1979	0
242	20250224	154400	9168279013	1979	1979	1979	1979	22701
243	20250224	154300	9168279013	1979	1979	1979	1979	0
244	20250224	154200	9168279013	1979	1979	1979	1979	0
245	20250224	154100	9168279013	1979	1979	1979	1979	0
246	20250224	154000	9168279013	1979	1979	1979	1979	0
247	20250224	153900	9168279013	1979	1979	1979	1979	0
248	20250224	153800	9168279013	1979	1979	1979	1979	0
249	20250224	153700	9168279013	1979	1979	1979	1979	0
250	20250224	153600	9168279013	1979	1979	1979	1979	0
251	20250224	153500	9168279013	1979	1979	1979	1979	0
252	20250224	153400	9168279013	1979	1979	1979	1979	0
253	20250224	153300	9168279013	1979	1979	1979	1979	0
254	20250224	153200	9168279013	1979	1979	1979	1979	0
255	20250224	153100	9168279013	1979	1979	1979	1979	0
256	20250224	153000	9168279013	1979	1979	1979	1979	22701
257	20250224	152900	9123353734	1989	1989	1989	1989	0
258	20250224	152800	9123353734	1989	1989	1989	1989	0
259	20250224	152700	9123353734	1989	1989	1989	1989	0
260	20250224	152600	9123353734	1989	1989	1989	1989	0
261	20250224	152500	9123353734	1989	1989	1989	1989	0
262	20250224	152400	9123353734	1989	1989	1989	1989	0
263	20250224	152300	9123353734	1989	1989	1989	1989	0
264	20250224	152200	9123353734	1989	1989	1989	1989	0
265	20250224	152100	9123353734	1989	1989	1989	1989	0
266	20250224	152000	9123353734	1989	1989	1989	1989	0
267	20250224	151900	9123353734	1989	1980	1989	1980	8830
268	20250224	151800	9105836720	1980	1986	1990	1980	5737
269	20250224	151700	9094463280	1990	1990	1990	1984	1219
270	20250224	151600	9092037494	1991	1988	1991	1980	9261
271	20250224	151500	9073659233	1987	1987	1992	1987	2516
272	20250224	151400	9068657441	1987	1989	1994	1987	3073
273	20250224	151300	9062544279	1994	1995	1995	1989	894
274	20250224	151200	9060766096	1992	1995	1995	1989	1252
275	20250224	151100	9058274359	1996	1992	1996	1987	2981
276	20250224	151000	9052345306	1992	1990	1992	1986	10285
277	20250224	150900	9031882909	1992	1992	1992	1987	3182
278	20250224	150800	9025554864	1992	1992	1996	1992	1828
279	20250224	150700	9021913484	1992	1992	1999	1992	5006
280	20250224	150600	9011933273	1992	1999	1999	1992	1115
281	20250224	150500	9009706920	1999	2005	2005	1999	645
282	20250224	150400	9008415206	2005	2005	2015	2005	21407
283	20250224	150300	8965420671	2000	1995	2000	1993	12462
284	20250224	150200	8940508486	1995	1985	1995	1984	887
285	20250224	150100	8938742823	1982	1998	2000	1982	6570
286	20250224	150000	8925629553	1997	1999	1999	1980	4968
287	20250224	145900	8915770867	1991	1998	1999	1989	6989
288	20250224	145800	8901852021	1999	1998	1999	1998	4092
289	20250224	145700	8893676113	1999	1997	1999	1994	2226
290	20250224	145600	8889228459	2000	1999	2000	1998	2202
291	20250224	145500	8884826073	1999	1998	2000	1998	3325
292	20250224	145400	8878180490	2000	1987	2000	1987	27436
293	20250224	145300	8823509126	1987	1980	1987	1980	525
294	20250224	145200	8822469598	1980	1987	1988	1978	3478
295	20250224	145100	8815567109	1987	1989	1989	1987	3138
296	20250224	145000	8809331171	1988	1976	1989	1975	5184
297	20250224	144900	8799080653	1975	1986	1986	1975	10799
298	20250224	144800	8777712252	1985	1990	1990	1985	5257
299	20250224	144700	8767266751	1990	1998	1998	1990	5365
300	20250224	144600	8756570999	1998	1999	1999	1998	1157
301	20250224	144500	8754258854	1999	1999	1999	1997	901
302	20250224	144400	8752459297	2000	1999	2000	1996	14598
303	20250224	144300	8723276023	1999	2005	2005	1999	3076
304	20250224	144200	8717123079	2000	1994	2005	1994	3811
305	20250224	144100	8709503942	1992	2005	2005	1992	14106
306	20250224	144000	8681296702	2000	1990	2000	1989	9555
307	20250224	143900	8662236557	1990	1991	1993	1987	10895
308	20250224	143800	8640547332	1991	1993	1993	1989	4329
309	20250224	143700	8631927729	1994	1984	1994	1984	11112
310	20250224	143600	8609847559	1984	1981	1984	1980	3439
311	20250224	143500	8603035149	1980	1983	1984	1980	3312
312	20250224	143400	8596472736	1983	1979	1983	1979	1899
313	20250224	143300	8592708119	1980	1980	1985	1979	2705
314	20250224	143200	8587346707	1980	1980	1980	1977	5632
315	20250224	143100	8576199903	1980	1980	1982	1980	6036
316	20250224	143000	8564245721	1980	1980	1981	1976	2935
317	20250224	142900	8558440184	1982	1979	1982	1976	12345
318	20250224	142800	8533998491	1979	1976	1982	1976	11882
319	20250224	142700	8510484316	1977	1963	1979	1962	12060
320	20250224	142600	8486784837	1963	1974	1979	1961	45113
321	20250224	142500	8397971025	1974	1982	1982	1973	9337
322	20250224	142400	8379527684	1977	1978	1987	1977	18830
323	20250224	142300	8342238083	1978	1975	1979	1973	6341
324	20250224	142200	8329703114	1973	1975	1975	1970	31802
325	20250224	142100	8266993923	1975	1977	1978	1975	7055
326	20250224	142000	8253051582	1977	1976	1979	1975	1812
327	20250224	141900	8249470744	1979	1988	1988	1976	11357
328	20250224	141800	8227018310	1978	1976	1983	1976	9047
329	20250224	141700	8209105819	1976	1976	1983	1976	14070
330	20250224	141600	8181249585	1979	1985	1985	1975	17534
331	20250224	141500	8146572338	1984	1993	1993	1980	50202
332	20250224	141400	8047005369	1985	1993	1994	1985	16733
333	20250224	141300	8013741919	1991	1996	1996	1989	26904
334	20250224	141200	7960189419	1995	1997	2000	1994	6992
335	20250224	141100	7946233456	1997	1999	2000	1997	4823
336	20250224	141000	7936589196	1999	1995	2000	1995	2539
337	20250224	140900	7931512388	1999	1999	1999	1991	12204
338	20250224	140800	7907167591	1998	1998	2005	1998	6946
339	20250224	140700	7893276326	1997	1996	2000	1995	3148
340	20250224	140600	7886993256	1996	2010	2010	1996	16115
341	20250224	140500	7854775998	2010	2005	2010	1998	15042
342	20250224	140400	7824665707	2005	2010	2010	2000	9507
343	20250224	140300	7805629507	2010	2010	2015	2000	17773
344	20250224	140200	7769921347	2010	1996	2010	1996	22302
345	20250224	140100	7725292967	1997	1993	1999	1989	53377
346	20250224	140000	7618941309	1994	2000	2000	1993	40842
347	20250224	135900	7537457778	1998	1998	2005	1996	25300
348	20250224	135800	7486872251	1998	1999	2010	1995	56808
349	20250224	135700	7373323296	1999	2005	2005	1999	18423
350	20250224	135600	7336460236	2000	2010	2015	1998	44296
351	20250224	135500	7247719716	2005	2000	2015	2000	30894
352	20250224	135400	7185745036	2000	1997	2015	1995	33601
353	20250224	135300	7118345405	1997	2005	2005	1995	31886
354	20250224	135200	7054596746	2005	2010	2015	1989	120259
355	20250224	135100	6814136151	2005	2035	2035	1995	246252
356	20250224	135000	6320696452	2035	2055	2085	2020	231590
357	20250224	134900	5846729342	2065	2075	2085	2040	221114
358	20250224	134800	5390869417	2075	2095	2125	2060	559337
359	20250224	134700	4224855627	2085	2125	2130	2060	918675
360	20250224	134600	2289281457	2105	2105	2105	2105	0
361	20250224	134500	2289281457	2105	2010	2105	2010	479219
362	20250224	134400	1296975082	2010	2000	2010	2000	9842
363	20250224	134300	1277233002	2005	2010	2010	2005	5858
364	20250224	134200	1265480912	2010	2010	2010	2005	3014
365	20250224	134100	1259422947	2010	2010	2010	2005	10519
366	20250224	134000	1238283822	2005	2005	2005	2000	3031
367	20250224	133900	1232207547	2005	2000	2005	2000	6582
368	20250224	133800	1219010677	2005	2005	2005	1999	5682
369	20250224	133700	1207641470	2005	1996	2005	1996	11590
370	20250224	133600	1184470302	1995	1995	1995	1995	1455
371	20250224	133500	1181567577	1989	1990	1991	1988	648
372	20250224	133400	1180277961	1986	1985	1986	1985	1468
373	20250224	133300	1177363950	1985	1991	1992	1985	2049
374	20250224	133200	1173284487	1991	1990	1992	1984	9585
375	20250224	133100	1154218928	1992	1992	1992	1989	8611
376	20250224	133000	1137080380	1992	1999	2000	1992	4996
377	20250224	132900	1127102218	2000	2000	2000	1995	3854
378	20250224	132800	1119402968	2000	2005	2005	1997	8024
379	20250224	132700	1103359252	2005	2000	2010	2000	21999
380	20250224	132600	1059234512	1998	2000	2000	1998	7388
381	20250224	132500	1044458670	2000	1999	2005	1997	15627
382	20250224	132400	1013230620	1998	2000	2010	1998	16980
383	20250224	132300	979274614	2005	2010	2020	2000	31643
384	20250224	132200	915618389	2010	1990	2015	1983	46317
385	20250224	132100	822980145	1984	1985	1990	1982	9212
386	20250224	132000	804691185	1988	1988	1988	1985	16025
387	20250224	131900	772857080	1988	1988	1988	1988	836
388	20250224	131800	771195112	1988	1990	1994	1988	8972
389	20250224	131700	753332914	1989	1982	1989	1981	15914
390	20250224	131600	721762434	1981	1978	1982	1978	8971
391	20250224	131500	704000772	1978	1975	1978	1975	2300
392	20250224	131400	699452587	1975	1974	1978	1971	7259
393	20250224	131300	685109750	1973	1971	1973	1971	3836
394	20250224	131200	677548718	1971	1974	1974	1970	3875
395	20250224	131100	669910188	1974	1970	1974	1970	208
396	20250224	131000	669499628	1968	1968	1968	1968	1141
397	20250224	130900	667254140	1967	1968	1970	1967	1056
398	20250224	130800	665174487	1966	1976	1976	1966	8444
399	20250224	130700	648528178	1976	1984	1984	1976	2503
400	20250224	130600	643570258	1984	1972	1988	1972	30833
401	20250224	130500	582542356	1972	1973	1973	1971	4339
402	20250224	130400	573985653	1974	1970	1974	1966	3409
403	20250224	130300	567275473	1970	1970	1975	1964	17157
404	20250224	130200	533477584	1970	1955	1974	1955	19661
405	20250224	130100	494869852	1955	1949	1955	1949	12830
406	20250224	130000	469838649	1949	1949	1949	1949	111
407	20250224	125900	469622310	1949	1949	1949	1949	1044
408	20250224	125800	467587554	1951	1951	1951	1951	0
409	20250224	125700	467587554	1951	1955	1955	1950	3712
410	20250224	125600	460346727	1951	1948	1954	1948	10680
411	20250224	125500	439512537	1946	1948	1948	1942	1045
412	20250224	125400	437479119	1948	1946	1948	1942	1279
413	20250224	125300	434993591	1946	1941	1946	1941	7515
414	20250224	125200	420378755	1941	1940	1941	1940	2556
415	20250224	125100	415419232	1939	1939	1939	1939	299
416	20250224	125000	414839471	1939	1939	1939	1939	71
417	20250224	124900	414701802	1939	1938	1939	1938	2777
418	20250224	124800	409317379	1938	1939	1939	1938	295
419	20250224	124700	408745404	1939	1939	1939	1939	0
420	20250224	124600	408745404	1939	1939	1939	1939	0
421	20250224	124500	408745404	1939	1939	1939	1939	210
422	20250224	124400	408338214	1940	1940	1940	1940	0
423	20250224	124300	408338214	1940	1940	1940	1940	1000
424	20250224	124200	406398214	1940	1940	1940	1940	878
425	20250224	124100	404694894	1940	1939	1940	1938	4122
426	20250224	124000	396698317	1939	1939	1939	1939	11
427	20250224	123900	396676988	1939	1938	1939	1938	301
428	20250224	123800	396093649	1940	1933	1940	1931	2894
429	20250224	123700	390487789	1937	1940	1940	1937	3556
430	20250224	123600	383590657	1940	1940	1940	1940	4728
431	20250224	123500	374418337	1939	1938	1940	1938	4472
432	20250224	123400	365748025	1938	1938	1938	1938	1
433	20250224	123300	365746087	1938	1938	1938	1938	325
434	20250224	123200	365116237	1938	1937	1938	1928	791
435	20250224	123100	363589044	1938	1928	1938	1928	17
436	20250224	123000	363556258	1928	1938	1938	1928	2922
437	20250224	122900	357908976	1940	1940	1940	1938	192
438	20250224	122800	357536814	1943	1943	1943	1943	1593
439	20250224	122700	354441615	1943	1930	1943	1929	6284
440	20250224	122600	342284419	1929	1919	1929	1919	30468
441	20250224	122500	283690285	1917	1916	1917	1916	589
442	20250224	122400	282561277	1916	1916	1916	1916	0
443	20250224	122300	282561277	1916	1915	1916	1915	1286
444	20250224	122200	280097774	1915	1916	1916	1915	436
445	20250224	122100	279262832	1915	1915	1915	1915	273
446	20250224	122000	278740037	1916	1916	1916	1916	53
447	20250224	121900	278638489	1916	1916	1917	1916	1097
448	20250224	121800	276536636	1917	1917	1917	1917	116
449	20250224	121700	276314264	1919	1919	1919	1919	470
450	20250224	121600	275412334	1919	1919	1919	1919	0
451	20250224	121500	275412334	1919	1919	1919	1919	50
452	20250224	121400	275316384	1919	1919	1919	1919	359
453	20250224	121300	274627463	1919	1919	1919	1919	0
454	20250224	121200	274627463	1919	1919	1919	1919	0
455	20250224	121100	274627463	1919	1919	1919	1919	0
456	20250224	121000	274627463	1919	1919	1919	1919	1
457	20250224	120900	274625544	1917	1918	1918	1917	109
458	20250224	120800	274416491	1917	1917	1917	1917	0
459	20250224	120700	274416491	1917	1920	1920	1917	232
460	20250224	120600	273971447	1920	1920	1920	1920	0
461	20250224	120500	273971447	1920	1917	1920	1916	1589
462	20250224	120400	270925717	1918	1919	1919	1918	4361
463	20250224	120300	262560119	1918	1918	1918	1918	410
464	20250224	120200	261773739	1918	1918	1918	1918	86
465	20250224	120100	261608791	1918	1918	1918	1918	2
466	20250224	120000	261604955	1918	1918	1918	1918	1001
467	20250224	115900	259685037	1918	1918	1918	1918	379
468	20250224	115800	258958115	1918	1918	1918	1918	2
469	20250224	115700	258954279	1918	1918	1918	1918	0
470	20250224	115600	258954279	1918	1919	1919	1918	533
471	20250224	115500	257931983	1919	1919	1919	1919	17
472	20250224	115400	257899360	1920	1920	1920	1920	3
473	20250224	115300	257893600	1920	1920	1920	1920	204
474	20250224	115200	257501920	1920	1920	1920	1920	1
475	20250224	115100	257500000	1920	1920	1920	1920	0
476	20250224	115000	257500000	1920	1920	1920	1920	4
477	20250224	114900	257492320	1920	1920	1920	1920	0
478	20250224	114800	257492320	1920	1919	1920	1919	263
479	20250224	114700	256987607	1919	1919	1919	1919	0
480	20250224	114600	256987607	1919	1919	1919	1919	2
481	20250224	114500	256983769	1919	1919	1919	1919	156
482	20250224	114400	256684405	1918	1918	1918	1918	89
483	20250224	114300	256513703	1918	1919	1919	1918	1128
484	20250224	114200	254350071	1919	1919	1919	1919	0
485	20250224	114100	254350071	1919	1919	1919	1919	6
486	20250224	114000	254338557	1919	1919	1919	1919	0
487	20250224	113900	254338557	1919	1921	1921	1919	664
488	20250224	113800	253063135	1920	1920	1920	1920	1045
489	20250224	113700	251056735	1919	1919	1919	1919	916
490	20250224	113600	249298931	1919	1919	1919	1919	0
491	20250224	113500	249298931	1919	1919	1919	1919	0
492	20250224	113400	249298931	1919	1919	1919	1919	2
493	20250224	113300	249295093	1919	1919	1919	1919	544
494	20250224	113200	248251157	1920	1919	1920	1919	555
495	20250224	113100	247186107	1919	1919	1921	1918	3742
496	20250224	113000	239997733	1922	1922	1922	1922	0
497	20250224	112900	239997733	1922	1920	1922	1917	1002
498	20250224	112800	238076882	1922	1922	1922	1922	0
499	20250224	112700	238076882	1922	1922	1922	1922	499
500	20250224	112600	237117804	1917	1917	1917	1917	0
501	20250224	112500	237117804	1917	1917	1917	1917	0
502	20250224	112400	237117804	1917	1917	1917	1917	0
503	20250224	112300	237117804	1917	1917	1917	1917	50
504	20250224	112200	237021954	1922	1922	1922	1922	310
505	20250224	112100	236426134	1923	1923	1923	1923	0
506	20250224	112000	236426134	1923	1923	1923	1923	20
507	20250224	111900	236387674	1923	1921	1923	1916	1001
508	20250224	111800	234468296	1924	1924	1924	1923	114
509	20250224	111700	234249033	1924	1924	1924	1924	0
510	20250224	111600	234249033	1924	1924	1924	1924	0
511	20250224	111500	234249033	1924	1924	1924	1924	0
512	20250224	111400	234249033	1924	1924	1924	1924	0
513	20250224	111300	234249033	1924	1923	1924	1923	271
514	20250224	111200	233727879	1923	1923	1923	1923	1
515	20250224	111100	233725956	1917	1917	1917	1917	0
516	20250224	111000	233725956	1917	1918	1918	1917	120
517	20250224	110900	233495814	1923	1923	1923	1923	1
518	20250224	110800	233493891	1917	1917	1917	1917	1000
519	20250224	110700	231576891	1917	1917	1917	1917	10
520	20250224	110600	231557721	1923	1923	1923	1923	1
521	20250224	110500	231555798	1924	1924	1924	1924	1
522	20250224	110400	231553874	1925	1925	1925	1925	0
523	20250224	110300	231553874	1925	1916	1925	1916	7904
524	20250224	110200	216369557	1913	1913	1913	1913	53
525	20250224	110100	216268168	1913	1913	1913	1913	307
526	20250224	110000	215680877	1916	1916	1916	1914	204
527	20250224	105900	215290063	1920	1920	1920	1920	1
528	20250224	105800	215288143	1918	1918	1918	1918	4
529	20250224	105700	215280471	1918	1920	1920	1918	6849
530	20250224	105600	202144045	1920	1916	1920	1916	4276
531	20250224	105500	193941432	1915	1916	1916	1915	79
532	20250224	105400	193790070	1916	1916	1916	1916	0
533	20250224	105300	193790070	1916	1916	1916	1916	0
534	20250224	105200	193790070	1916	1916	1916	1916	0
535	20250224	105100	193790070	1916	1916	1916	1916	56
536	20250224	105000	193682774	1915	1915	1915	1915	50
537	20250224	104900	193587024	1916	1916	1916	1916	0
538	20250224	104800	193587024	1916	1916	1916	1916	0
539	20250224	104700	193587024	1916	1916	1916	1916	1
540	20250224	104600	193585108	1910	1910	1910	1910	0
541	20250224	104500	193585108	1910	1917	1917	1910	436
542	20250224	104400	192751864	1917	1917	1917	1917	0
543	20250224	104300	192751864	1917	1917	1917	1917	0
544	20250224	104200	192751864	1917	1917	1917	1917	1
545	20250224	104100	192749947	1913	1912	1913	1910	10019
546	20250224	104000	173611704	1912	1912	1912	1912	0
547	20250224	103900	173611704	1912	1912	1912	1912	975
548	20250224	103800	171747504	1913	1913	1913	1913	3
549	20250224	103700	171741765	1912	1912	1912	1912	0
550	20250224	103600	171741765	1912	1912	1912	1912	350
551	20250224	103500	171072565	1912	1912	1912	1912	0
552	20250224	103400	171072565	1912	1912	1912	1912	0
553	20250224	103300	171072565	1912	1912	1912	1912	0
554	20250224	103200	171072565	1912	1912	1912	1912	0
555	20250224	103100	171072565	1912	1912	1912	1912	0
556	20250224	103000	171072565	1912	1912	1912	1912	100
557	20250224	102900	170881365	1912	1912	1912	1912	0
558	20250224	102800	170881365	1912	1912	1912	1912	0
559	20250224	102700	170881365	1912	1914	1914	1912	1000
560	20250224	102600	168968361	1918	1918	1918	1918	0
561	20250224	102500	168968361	1918	1918	1918	1918	0
562	20250224	102400	168968361	1918	1918	1918	1918	0
563	20250224	102300	168968361	1918	1918	1918	1918	0
564	20250224	102200	168968361	1918	1918	1918	1918	200
565	20250224	102100	168584761	1918	1917	1918	1917	55
566	20250224	102000	168479324	1918	1918	1918	1918	0
567	20250224	101900	168479324	1918	1918	1918	1918	0
568	20250224	101800	168479324	1918	1918	1918	1918	3
569	20250224	101700	168473570	1918	1918	1918	1918	206
570	20250224	101600	168078462	1918	1918	1918	1918	0
571	20250224	101500	168078462	1918	1916	1918	1916	6122
572	20250224	101400	156345002	1916	1916	1916	1916	3
573	20250224	101300	156339254	1917	1916	1917	1916	6
574	20250224	101200	156327757	1915	1914	1915	1914	2182
575	20250224	101100	152149313	1914	1914	1914	1914	0
576	20250224	101000	152149313	1914	1914	1914	1914	99
577	20250224	100900	151959827	1914	1914	1914	1914	1
578	20250224	100800	151957913	1915	1915	1915	1915	3
579	20250224	100700	151952168	1915	1915	1915	1915	0
580	20250224	100600	151952168	1915	1914	1915	1914	234
581	20250224	100500	151504291	1914	1910	1914	1909	139
582	20250224	100400	151238836	1910	1908	1910	1907	1069
583	20250224	100300	149200245	1907	1907	1907	1907	121
584	20250224	100200	148969498	1907	1908	1908	1907	5214
585	20250224	100100	139021612	1908	1908	1908	1908	235
586	20250224	100000	138573232	1909	1909	1909	1909	0
587	20250224	095900	138573232	1909	1909	1909	1909	158
588	20250224	095800	138271610	1909	1909	1909	1909	2
589	20250224	095700	138267792	1909	1909	1909	1909	103
590	20250224	095600	138071165	1915	1915	1915	1915	0
591	20250224	095500	138071165	1915	1915	1915	1915	5
592	20250224	095400	138061590	1915	1915	1915	1915	74
593	20250224	095300	137919880	1915	1915	1915	1915	3
594	20250224	095200	137914135	1915	1915	1915	1915	8
595	20250224	095100	137898815	1915	1915	1915	1915	6
596	20250224	095000	137887325	1908	1912	1912	1908	1727
597	20250224	094900	134588298	1912	1912	1912	1912	60
598	20250224	094800	134473578	1912	1912	1918	1911	1140
599	20250224	094700	132293998	1912	1912	1912	1912	536
600	20250224	094600	131269166	1920	1920	1920	1920	1
601	20250224	094500	131267246	1912	1912	1912	1912	50
602	20250224	094400	131171646	1913	1914	1914	1913	400
603	20250224	094300	130406331	1913	1913	1913	1913	0
604	20250224	094200	130406331	1913	1916	1916	1913	747
605	20250224	094100	128976879	1917	1917	1917	1917	0
606	20250224	094000	128976879	1917	1919	1919	1917	547
607	20250224	093900	127927539	1920	1920	1920	1920	122
608	20250224	093800	127693299	1919	1919	1919	1919	0
609	20250224	093700	127693299	1919	1921	1923	1919	429
610	20250224	093600	126869656	1921	1923	1923	1920	254
611	20250224	093500	126381780	1923	1923	1923	1923	5
612	20250224	093400	126372165	1921	1921	1921	1921	200
613	20250224	093300	125987965	1921	1921	1921	1921	0
614	20250224	093200	125987965	1921	1921	1921	1921	1
615	20250224	093100	125986044	1925	1922	1925	1921	1355
616	20250224	093000	123381545	1921	1922	1923	1920	662
617	20250224	092900	122109527	1924	1919	1924	1919	2411
618	20250224	092800	117476575	1918	1912	1918	1912	40
619	20250224	092700	117399915	1912	1912	1912	1912	94
620	20250224	092600	117220187	1918	1911	1918	1911	116
621	20250224	092500	116997811	1918	1917	1918	1917	29
622	20250224	092400	116942209	1917	1917	1917	1917	290
623	20250224	092300	116386279	1917	1917	1917	1917	3
624	20250224	092200	116380528	1917	1917	1917	1917	10
625	20250224	092100	116361358	1918	1918	1918	1918	0
626	20250224	092000	116361358	1918	1918	1918	1918	1
627	20250224	091900	116359440	1908	1918	1918	1908	652
628	20250224	091800	115113846	1912	1918	1918	1912	1450
629	20250224	091700	112335697	1917	1917	1917	1917	306
630	20250224	091600	111749095	1917	1914	1917	1914	2170
631	20250224	091500	107592165	1914	1914	1914	1914	0
632	20250224	091400	107592165	1914	1911	1914	1911	2823
633	20250224	091300	102190468	1912	1912	1912	1912	145
634	20250224	091200	101913228	1900	1900	1900	1900	0
635	20250224	091100	101913228	1900	1899	1900	1899	3924
636	20250224	091000	94460863	1899	1904	1904	1899	2853
637	20250224	090900	89035829	1904	1908	1908	1904	5124
638	20250224	090800	79269092	1906	1907	1908	1906	630
639	20250224	090700	78067712	1906	1915	1915	1906	390
640	20250224	090600	77324354	1906	1914	1915	1906	3101
641	20250224	090500	71387045	1905	1915	1915	1905	1214
642	20250224	090400	69063338	1914	1900	1915	1898	2429
643	20250224	090300	64430486	1900	1896	1904	1896	2512
644	20250224	090200	59657718	1897	1903	1903	1897	1849
645	20250224	090100	56146387	1903	1906	1919	1898	8971
646	20250224	090000	39081084	1920	1917	1920	1906	18440